Is Collective Mining Ltd. (CNL.V) a Buy, Sell, or Hold?
Enter your email address below for free access to our Collective Mining Ltd. (CNL.V) research center and poll results.
TSXV : CNL.V
Collective Mining Ltd.
$6.25 CAD
$0.1 (1.63%)
- Volume
- 175.6K
- Average Volume
- 92.6K
- Market Capitalization
- $376.47M
- P/E Ratio
- -22.79
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $7.05
- Year Low
- $1.90
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $4.77
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
5.33
2023-10-03
Close Price
$4.49
Vol: 308796
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.06
Average
3.71
Maximum
6.25
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-10-03 | 5.33 | $4.49 | 308796 |
| 2023-10-02 | 5.42 | $4.52 | 21696 |
| 2023-09-29 | 5.50 | $4.80 | 49582 |
| 2023-09-28 | 5.57 | $4.70 | 101490 |
| 2023-09-27 | 5.64 | $4.43 | 118108 |
| 2023-09-26 | 5.72 | $4.70 | 148157 |
| 2023-09-25 | 5.79 | $4.85 | 139500 |
| 2023-09-22 | 5.85 | $4.84 | 288990 |
| 2023-09-21 | 5.89 | $4.81 | 75166 |
| 2023-09-20 | 5.96 | $5.00 | 79703 |
| 2023-09-19 | 6.01 | $5.13 | 56742 |
| 2023-09-18 | 6.05 | $5.67 | 31462 |
| 2023-09-15 | 6.07 | $5.79 | 16700 |
| 2023-09-14 | 6.08 | $5.72 | 11937 |
| 2023-09-13 | 6.10 | $5.93 | 144928 |
| 2023-09-12 | 6.12 | $6.08 | 2600 |
| 2023-09-11 | 6.12 | $6.24 | 26760 |
| 2023-09-08 | 6.12 | $6.45 | 21700 |
| 2023-09-07 | 6.11 | $6.27 | 241885 |
| 2023-09-06 | 6.09 | $6.27 | 61300 |
| 2023-09-05 | 6.07 | $6.25 | 175595 |
| 2023-09-01 | 6.05 | $6.15 | 397300 |
| 2023-08-31 | 6.04 | $6.20 | 71200 |
| 2023-08-30 | 6.02 | $6.02 | 34200 |
| 2023-08-29 | 6.01 | $6.04 | 17100 |
| 2023-08-28 | 6.01 | $6.05 | 55800 |
| 2023-08-25 | 6.01 | $6.00 | 81200 |
| 2023-08-24 | 6.01 | $5.80 | 103400 |
| 2023-08-23 | 6.02 | $6.16 | 15500 |
| 2023-08-22 | 6.01 | $5.97 | 4100 |
| 2023-08-21 | 6.02 | $5.97 | 13600 |
| 2023-08-18 | 6.03 | $6.03 | 110200 |
| 2023-08-17 | 6.04 | $6.05 | 6000 |
| 2023-08-16 | 6.03 | $6.10 | 38600 |
| 2023-08-15 | 6.04 | $6.25 | 125400 |
| 2023-08-14 | 6.02 | $6.22 | 46600 |
| 2023-08-11 | 6.01 | $6.19 | 180900 |
| 2023-08-10 | 6.01 | $6.13 | 83900 |
| 2023-08-09 | 6.01 | $6.00 | 995300 |
| 2023-08-08 | 6.01 | $5.85 | 137200 |
| 2023-08-04 | 6.01 | $5.90 | 66400 |
| 2023-08-03 | 6.02 | $5.83 | 6300 |
| 2023-08-02 | 6.03 | $5.84 | 34400 |
| 2023-08-01 | 6.04 | $5.90 | 22300 |
| 2023-07-31 | 6.04 | $5.99 | 18600 |
| 2023-07-28 | 6.04 | $6.00 | 117600 |
| 2023-07-27 | 6.04 | $6.00 | 108700 |
| 2023-07-26 | 6.03 | $6.06 | 23900 |
| 2023-07-25 | 6.01 | $6.00 | 115200 |
| 2023-07-24 | 6.01 | $6.13 | 3800 |
| 2023-07-21 | 5.98 | $6.20 | 161400 |
| 2023-07-20 | 5.96 | $6.07 | 8000 |
| 2023-07-19 | 5.95 | $6.01 | 32800 |
| 2023-07-18 | 5.93 | $6.16 | 163600 |
| 2023-07-17 | 5.91 | $6.00 | 2900 |
| 2023-07-14 | 5.90 | $5.91 | 1600 |
| 2023-07-13 | 5.91 | $6.15 | 3000 |
| 2023-07-12 | 5.91 | $6.15 | 36100 |
| 2023-07-11 | 5.89 | $5.98 | 14600 |
| 2023-07-10 | 5.89 | $5.96 | 41600 |
| 2023-07-07 | 5.88 | $6.15 | 219700 |
| 2023-07-06 | 5.87 | $5.92 | 172200 |
| 2023-07-05 | 5.87 | $6.00 | 547000 |
| 2023-07-04 | 5.87 | $6.04 | 121000 |
| 2023-06-30 | 5.86 | $5.95 | 6600 |
| 2023-06-29 | 5.86 | $5.89 | 55900 |
| 2023-06-28 | 5.87 | $5.85 | 24400 |
| 2023-06-27 | 5.88 | $5.75 | 125300 |
| 2023-06-26 | 5.89 | $5.88 | 14000 |
| 2023-06-23 | 5.90 | $5.65 | 77100 |
| 2023-06-22 | 5.90 | $5.63 | 14800 |
| 2023-06-21 | 5.92 | $5.90 | 118100 |
| 2023-06-20 | 5.91 | $5.71 | 10400 |
| 2023-06-19 | 5.91 | $5.82 | 16600 |
| 2023-06-16 | 5.92 | $5.79 | 6400 |
| 2023-06-15 | 5.92 | $6.01 | 22600 |
| 2023-06-14 | 5.90 | $6.09 | 22600 |
| 2023-06-13 | 5.89 | $5.88 | 176100 |
| 2023-06-12 | 5.91 | $5.89 | 9600 |
| 2023-06-09 | 5.94 | $5.88 | 5000 |
| 2023-06-08 | 5.98 | $5.87 | 13900 |
| 2023-06-07 | 6.03 | $5.89 | 7500 |
| 2023-06-06 | 6.08 | $5.94 | 5700 |
| 2023-06-05 | 6.14 | $6.00 | 31300 |
| 2023-06-02 | 6.16 | $5.95 | 1200 |
| 2023-06-01 | 6.18 | $6.00 | 26900 |
| 2023-05-31 | 6.19 | $6.11 | 109300 |
| 2023-05-30 | 6.19 | $5.96 | 477100 |
| 2023-05-29 | 6.19 | $6.02 | 24100 |
| 2023-05-26 | 6.20 | $5.69 | 55600 |
| 2023-05-25 | 6.22 | $5.93 | 112100 |
| 2023-05-24 | 6.24 | $5.79 | 35800 |
| 2023-05-23 | 6.25 | $5.70 | 69500 |
| 2023-05-19 | 6.24 | $5.95 | 72600 |
| 2023-05-18 | 6.22 | $5.77 | 104800 |
| 2023-05-17 | 6.20 | $5.60 | 263400 |
| 2023-05-16 | 6.20 | $5.95 | 214700 |
| 2023-05-15 | 6.16 | $6.34 | 25900 |
| 2023-05-12 | 6.10 | $6.55 | 105100 |
| 2023-05-11 | 6.03 | $6.58 | 24800 |
| 2023-05-10 | 5.95 | $6.86 | 21000 |
| 2023-05-09 | 5.85 | $7.00 | 55000 |
| 2023-05-08 | 5.73 | $6.96 | 97200 |
| 2023-05-05 | 5.60 | $6.43 | 36800 |
| 2023-05-04 | 5.50 | $6.42 | 202700 |
| 2023-05-03 | 5.39 | $6.10 | 40800 |
| 2023-05-02 | 5.29 | $6.10 | 48000 |
| 2023-05-01 | 5.19 | $6.06 | 69600 |
| 2023-04-28 | 5.10 | $6.26 | 128800 |
| 2023-04-27 | 4.99 | $6.01 | 94600 |
| 2023-04-26 | 4.91 | $6.30 | 313600 |
| 2023-04-25 | 4.80 | $6.05 | 1.0M |
| 2023-04-24 | 4.71 | $5.55 | 105200 |
| 2023-04-21 | 4.64 | $5.41 | 134100 |
| 2023-04-20 | 4.60 | $5.50 | 233400 |
| 2023-04-19 | 4.53 | $5.52 | 131400 |
| 2023-04-18 | 4.46 | $5.25 | 113200 |
| 2023-04-17 | 4.41 | $5.04 | 97300 |
| 2023-04-14 | 4.36 | $5.17 | 53800 |
| 2023-04-13 | 4.31 | $4.91 | 321800 |
| 2023-04-12 | 4.29 | $5.01 | 2.2M |
| 2023-04-11 | 4.25 | $4.50 | 789200 |
| 2023-04-10 | 4.25 | $4.43 | 270900 |
| 2023-04-06 | 4.24 | $4.36 | 278700 |
| 2023-04-05 | 4.24 | $4.25 | 664300 |
| 2023-04-04 | 4.24 | $4.14 | 77800 |
| 2023-04-03 | 4.23 | $4.17 | 101200 |
| 2023-03-31 | 4.26 | $4.15 | 269000 |
| 2023-03-30 | 4.28 | $4.17 | 150000 |
| 2023-03-29 | 4.30 | $4.22 | 143700 |
| 2023-03-28 | 4.32 | $4.25 | 287200 |
| 2023-03-27 | 4.30 | $4.24 | 16900 |
| 2023-03-24 | 4.30 | $4.18 | 221500 |
| 2023-03-23 | 4.29 | $4.49 | 511000 |
| 2023-03-22 | 4.23 | $4.20 | 726500 |
| 2023-03-21 | 4.16 | $4.11 | 141100 |
| 2023-03-20 | 4.09 | $4.11 | 435100 |
| 2023-03-17 | 4.03 | $4.17 | 290000 |
| 2023-03-16 | 3.97 | $4.14 | 255000 |
| 2023-03-15 | 3.91 | $4.60 | 1.2M |
| 2023-03-14 | 3.83 | $4.18 | 39900 |
| 2023-03-13 | 3.77 | $4.35 | 378500 |
| 2023-03-10 | 3.70 | $4.40 | 244900 |
| 2023-03-09 | 3.62 | $4.30 | 467200 |
| 2023-03-08 | 3.55 | $4.21 | 406300 |
| 2023-03-07 | 3.49 | $4.00 | 748300 |
| 2023-03-06 | 3.43 | $4.66 | 129500 |
| 2023-03-03 | 3.34 | $4.60 | 40100 |
| 2023-03-02 | 3.26 | $4.65 | 404000 |
| 2023-03-01 | 3.17 | $4.50 | 709600 |
| 2023-02-28 | 3.10 | $4.00 | 56800 |
| 2023-02-27 | 3.05 | $4.10 | 817200 |
| 2023-02-24 | 3.00 | $3.96 | 625700 |
| 2023-02-23 | 2.95 | $3.38 | 921300 |
| 2023-02-22 | 2.94 | $2.70 | 26600 |
| 2023-02-21 | 2.96 | $2.80 | 12000 |
| 2023-02-17 | 2.97 | $2.89 | 1900 |
| 2023-02-16 | 2.99 | $2.89 | 27200 |
| 2023-02-15 | 2.99 | $2.98 | 34800 |
| 2023-02-14 | 2.99 | $2.99 | 49000 |
| 2023-02-13 | 2.98 | $2.95 | 2400 |
| 2023-02-10 | 2.98 | $2.94 | 35700 |
| 2023-02-09 | 2.98 | $2.92 | 213700 |
| 2023-02-08 | 2.98 | $2.91 | 33800 |
| 2023-02-07 | 2.99 | $2.98 | 10900 |
| 2023-02-06 | 2.97 | $2.88 | 35300 |
| 2023-02-03 | 2.96 | $2.83 | 4700 |
| 2023-02-02 | 2.96 | $2.90 | 8700 |
| 2023-02-01 | 2.95 | $2.90 | 66800 |
| 2023-01-31 | 2.93 | $3.10 | 44600 |
| 2023-01-30 | 2.91 | $3.00 | 127600 |
| 2023-01-27 | 2.88 | $3.00 | 124200 |
| 2023-01-26 | 2.86 | $3.00 | 326000 |
| 2023-01-25 | 2.84 | $3.14 | 259600 |
| 2023-01-24 | 2.82 | $3.10 | 66900 |
| 2023-01-23 | 2.79 | $3.17 | 48800 |
| 2023-01-20 | 2.76 | $3.14 | 55000 |
| 2023-01-19 | 2.74 | $3.00 | 178200 |
| 2023-01-18 | 2.71 | $2.85 | 125900 |
| 2023-01-17 | 2.71 | $2.90 | 31000 |
| 2023-01-16 | 2.70 | $2.90 | 134300 |
| 2023-01-13 | 2.70 | $2.90 | 133100 |
| 2023-01-12 | 2.69 | $2.97 | 59400 |
| 2023-01-11 | 2.68 | $3.04 | 894400 |
| 2023-01-10 | 2.65 | $2.70 | 24000 |
| 2023-01-09 | 2.65 | $2.75 | 26800 |
| 2023-01-06 | 2.63 | $2.75 | 92900 |
| 2023-01-05 | 2.61 | $2.60 | 5500 |
| 2023-01-04 | 2.60 | $2.60 | 2800 |
| 2023-01-03 | 2.58 | $2.61 | 2000 |
| 2022-12-30 | 2.57 | $2.55 | — |
| 2022-12-29 | 2.56 | $2.55 | 4100 |
| 2022-12-28 | 2.53 | $2.62 | 16100 |
| 2022-12-23 | 2.50 | $2.61 | — |
| 2022-12-22 | 2.47 | $2.61 | — |
| 2022-12-21 | 2.44 | $2.61 | 28800 |
| 2022-12-20 | 2.41 | $2.60 | 3400 |
| 2022-12-19 | 2.38 | $2.50 | 7200 |
| 2022-12-16 | 2.36 | $2.81 | 500 |
| 2022-12-15 | 2.32 | $2.80 | 3600 |
| 2022-12-14 | 2.28 | $2.83 | 800 |
| 2022-12-13 | 2.24 | $2.65 | 19300 |
| 2022-12-12 | 2.21 | $2.72 | 1800 |
| 2022-12-09 | 2.18 | $2.60 | 33400 |
| 2022-12-08 | 2.15 | $2.60 | 22200 |
| 2022-12-07 | 2.13 | $2.45 | 76500 |
| 2022-12-06 | 2.11 | $2.30 | 7900 |
| 2022-12-05 | 2.10 | $2.30 | — |
| 2022-12-02 | 2.09 | $2.30 | 46700 |
| 2022-12-01 | 2.08 | $2.40 | 24400 |
| 2022-11-30 | 2.06 | $2.25 | 152600 |
| 2022-11-29 | 2.06 | $2.10 | 143700 |
| 2022-11-28 | 2.06 | $2.00 | 9700 |
| 2022-11-25 | 2.07 | $1.95 | 10000 |
| 2022-11-24 | 2.08 | $2.00 | 23200 |
| 2022-11-23 | 2.09 | $2.00 | 172100 |
| 2022-11-22 | 2.10 | $2.00 | 4400 |
| 2022-11-21 | 2.11 | $2.05 | 7300 |
| 2022-11-18 | 2.11 | $2.00 | 58600 |
| 2022-11-17 | 2.12 | $2.05 | 1000 |
| 2022-11-16 | 2.13 | $2.05 | 8500 |
| 2022-11-15 | 2.14 | $2.05 | 17600 |
| 2022-11-14 | 2.14 | $2.10 | 50400 |
| 2022-11-11 | 2.16 | $2.05 | 600 |
| 2022-11-10 | 2.17 | $2.15 | 115400 |
| 2022-11-09 | 2.19 | $2.10 | 3600 |
| 2022-11-08 | 2.21 | $2.15 | 2600 |
| 2022-11-07 | 2.22 | $2.05 | 8700 |
| 2022-11-04 | 2.24 | $2.10 | 6200 |
| 2022-11-03 | 2.26 | $2.05 | 3600 |
| 2022-11-02 | 2.29 | $2.15 | 18200 |
| 2022-11-01 | 2.32 | $2.20 | 63000 |
| 2022-10-31 | 2.35 | $2.17 | 5300 |
| 2022-10-28 | 2.36 | $2.19 | 19200 |
| 2022-10-27 | 2.38 | $2.19 | 4700 |
| 2022-10-26 | 2.40 | $2.10 | 5900 |
| 2022-10-25 | 2.42 | $2.15 | 155900 |
| 2022-10-24 | 2.44 | $2.20 | — |
| 2022-10-21 | 2.47 | $2.20 | 10100 |
| 2022-10-20 | 2.51 | $2.20 | 3000 |
| 2022-10-19 | 2.54 | $2.17 | 1600 |
| 2022-10-18 | 2.57 | $2.15 | 73700 |
| 2022-10-17 | 2.62 | $2.40 | 19100 |
| 2022-10-14 | 2.65 | $2.40 | 3700 |
| 2022-10-13 | 2.69 | $2.45 | 5600 |
| 2022-10-12 | 2.71 | $2.45 | 400 |
| 2022-10-11 | 2.75 | $2.45 | 5200 |
| 2022-10-07 | 2.78 | $2.50 | 21500 |
| 2022-10-06 | 2.83 | $2.50 | 6600 |
| 2022-10-05 | 2.87 | $2.60 | 1500 |
| 2022-10-04 | 2.91 | $2.74 | 49300 |
| 2022-10-03 | 2.95 | $2.69 | 6400 |
| 2022-09-30 | 2.99 | $2.55 | 43100 |
| 2022-09-29 | 3.04 | $2.55 | 28500 |
| 2022-09-28 | 3.10 | $2.55 | 7700 |
| 2022-09-27 | 3.14 | $2.50 | 2000 |
| 2022-09-26 | 3.19 | $2.55 | 11100 |
| 2022-09-23 | 3.23 | $2.80 | 2400 |
| 2022-09-22 | 3.28 | $2.92 | 8700 |
| 2022-09-21 | 3.32 | $2.87 | 1100 |
| 2022-09-20 | 3.36 | $2.86 | 9900 |
| 2022-09-19 | 3.39 | $3.04 | 500 |
| 2022-09-16 | 3.42 | $3.04 | 1400 |
| 2022-09-15 | 3.45 | $3.10 | 2000 |
| 2022-09-14 | 3.48 | $3.00 | 500 |
| 2022-09-13 | 3.51 | $3.11 | 200 |
| 2022-09-12 | 3.55 | $3.21 | 200 |
| 2022-09-09 | 3.58 | $3.35 | 12500 |
| 2022-09-08 | 3.60 | $3.40 | 25500 |
| 2022-09-07 | 3.63 | $3.35 | 41200 |
| 2022-09-06 | 3.64 | $3.49 | 500 |
| 2022-09-02 | 3.64 | $3.59 | — |
| 2022-09-01 | 3.64 | $3.59 | 2200 |
| 2022-08-31 | 3.64 | $3.59 | 29300 |
| 2022-08-30 | 3.64 | $3.45 | 16500 |
| 2022-08-29 | 3.65 | $3.45 | 45000 |
| 2022-08-26 | 3.65 | $3.45 | 40100 |
| 2022-08-25 | 3.65 | $3.69 | — |
| 2022-08-24 | 3.62 | $3.69 | 21800 |
| 2022-08-23 | 3.60 | $3.75 | 1400 |
| 2022-08-22 | 3.54 | $3.50 | — |
| 2022-08-19 | 3.49 | $3.50 | 336200 |
| 2022-08-18 | 3.45 | $3.69 | 13000 |
| 2022-08-17 | 3.41 | $3.70 | 16400 |
| 2022-08-16 | 3.37 | $3.73 | 155500 |
| 2022-08-15 | 3.31 | $3.79 | 3600 |
| 2022-08-12 | 3.26 | $3.80 | 75000 |
| 2022-08-11 | 3.22 | $3.80 | 30000 |
| 2022-08-10 | 3.18 | $3.90 | 180700 |
| 2022-08-09 | 3.12 | $3.55 | 23200 |
| 2022-08-08 | 3.08 | $3.60 | 113100 |
| 2022-08-05 | 3.05 | $3.60 | 274100 |
| 2022-08-04 | 3.01 | $3.60 | 30500 |
| 2022-08-03 | 2.97 | $3.55 | 21800 |
| 2022-08-02 | 2.94 | $3.60 | 163600 |
| 2022-07-29 | 2.93 | $3.50 | 2400 |
| 2022-07-28 | 2.92 | $3.42 | 11300 |
| 2022-07-27 | 2.91 | $3.15 | 80800 |
| 2022-07-26 | 2.92 | $3.21 | 332100 |
| 2022-07-25 | 2.92 | $2.60 | — |
| 2022-07-22 | 2.95 | $2.60 | 100 |
| 2022-07-21 | 2.98 | $2.70 | 100 |
| 2022-07-20 | 3.02 | $2.87 | 6000 |
| 2022-07-19 | 3.03 | $2.75 | 71400 |
| 2022-07-18 | 3.06 | $2.70 | 3000 |
| 2022-07-15 | 3.10 | $2.75 | 9200 |
| 2022-07-14 | 3.14 | $2.88 | 5000 |
| 2022-07-13 | 3.17 | $3.00 | 24900 |
| 2022-07-12 | 3.19 | $2.80 | — |
| 2022-07-11 | 3.23 | $2.80 | 2900 |
| 2022-07-08 | 3.26 | $2.85 | — |
| 2022-07-07 | 3.30 | $2.85 | 20700 |
| 2022-07-06 | 3.34 | $2.90 | 29000 |
| 2022-07-05 | 3.37 | $2.95 | 68200 |
| 2022-07-04 | 3.40 | $3.25 | 200 |
| 2022-06-30 | 3.42 | $3.34 | 3700 |
| 2022-06-29 | 3.43 | $3.25 | 4100 |
| 2022-06-28 | 3.44 | $3.25 | 3000 |
| 2022-06-27 | 3.44 | $3.25 | — |
| 2022-06-24 | 3.44 | $3.25 | — |
| 2022-06-23 | 3.43 | $3.25 | 11200 |
| 2022-06-22 | 3.43 | $3.40 | 663200 |
| 2022-06-21 | 3.42 | $3.20 | 27700 |
| 2022-06-20 | 3.42 | $3.30 | 28900 |
| 2022-06-17 | 3.42 | $3.50 | — |
| 2022-06-16 | 3.40 | $3.50 | 50000 |
| 2022-06-15 | 3.39 | $3.50 | 2500 |
| 2022-06-14 | 3.37 | $3.50 | — |
| 2022-06-13 | 3.36 | $3.50 | — |
| 2022-06-10 | 3.35 | $3.50 | 7000 |
| 2022-06-09 | 3.33 | $3.50 | 232200 |
| 2022-06-08 | 3.33 | $3.68 | 1.0M |
| 2022-06-07 | 3.31 | $3.50 | 5100 |
| 2022-06-06 | 3.31 | $3.60 | 951900 |
| 2022-06-03 | 3.31 | $3.58 | 1900 |
| 2022-06-02 | 3.32 | $3.55 | 90100 |
| 2022-06-01 | 3.32 | $3.50 | 10300 |
| 2022-05-31 | 3.33 | $3.25 | 4000 |
| 2022-05-30 | 3.36 | $3.19 | — |
| 2022-05-27 | 3.38 | $3.19 | 63200 |
| 2022-05-26 | 3.41 | $3.20 | 1000 |
| 2022-05-25 | 3.44 | $3.20 | — |
| 2022-05-24 | 3.46 | $3.20 | 23700 |
| 2022-05-20 | 3.49 | $3.20 | — |
| 2022-05-19 | 3.51 | $3.20 | — |
| 2022-05-18 | 3.53 | $3.20 | 51800 |
| 2022-05-17 | 3.56 | $3.20 | 700 |
| 2022-05-16 | 3.59 | $3.25 | — |
| 2022-05-13 | 3.62 | $3.25 | 10200 |
| 2022-05-12 | 3.64 | $3.25 | 11700 |
| 2022-05-11 | 3.66 | $3.40 | 14200 |
| 2022-05-10 | 3.68 | $3.35 | 15700 |
| 2022-05-09 | 3.69 | $3.50 | 71100 |
| 2022-05-06 | 3.70 | $3.60 | 26000 |
| 2022-05-05 | 3.68 | $3.70 | 37300 |
| 2022-05-04 | 3.66 | $3.65 | 3500 |
| 2022-05-03 | 3.65 | $3.70 | — |
| 2022-05-02 | 3.62 | $3.68 | 36000 |
| 2022-04-29 | 3.61 | $3.70 | 26300 |
| 2022-04-28 | 3.59 | $3.75 | — |
| 2022-04-27 | 3.58 | $3.75 | 67600 |
| 2022-04-26 | 3.56 | $3.75 | 9400 |
| 2022-04-25 | 3.54 | $3.65 | — |
| 2022-04-22 | 3.53 | $3.65 | 9900 |
| 2022-04-21 | 3.52 | $3.70 | 50200 |
| 2022-04-20 | 3.51 | $3.75 | — |
| 2022-04-19 | 3.50 | $3.75 | — |
| 2022-04-18 | 3.48 | $3.78 | 503800 |
| 2022-04-14 | 3.47 | $3.75 | 403800 |
| 2022-04-13 | 3.46 | $3.70 | 23700 |
| 2022-04-12 | 3.45 | $3.75 | 680500 |
| 2022-04-11 | 3.44 | $3.60 | 22300 |
| 2022-04-08 | 3.43 | $3.60 | 259300 |
| 2022-04-07 | 3.43 | $3.25 | 9900 |
| 2022-04-06 | 3.46 | $3.30 | 234900 |
| 2022-04-05 | 3.47 | $3.35 | 1200 |
| 2022-04-04 | 3.48 | $3.25 | 29700 |
| 2022-04-01 | 3.51 | $3.35 | 1700 |
| 2022-03-31 | 3.52 | $3.40 | 20200 |
| 2022-03-30 | 3.53 | $3.47 | 100 |
| 2022-03-29 | 3.54 | $3.36 | — |
| 2022-03-28 | 3.55 | $3.36 | 10000 |
| 2022-03-25 | 3.56 | $3.45 | 2000 |
| 2022-03-24 | 3.56 | $3.45 | 59500 |
| 2022-03-23 | 3.56 | $3.50 | 5000 |
| 2022-03-22 | 3.57 | $3.50 | 7000 |
| 2022-03-21 | 3.57 | $3.50 | — |
| 2022-03-18 | 3.57 | $3.50 | 5000 |
| 2022-03-17 | 3.57 | $3.50 | 133400 |
| 2022-03-16 | 3.57 | $3.50 | 36900 |
| 2022-03-15 | 3.57 | $3.55 | 83500 |
| 2022-03-14 | 3.57 | $3.55 | 2100 |
| 2022-03-11 | 3.57 | $3.60 | 4500 |
| 2022-03-10 | 3.56 | $3.70 | 4300 |
| 2022-03-09 | 3.55 | $3.60 | 3700 |
| 2022-03-08 | 3.55 | $3.60 | 10000 |
| 2022-03-07 | 3.55 | $3.70 | 5800 |
| 2022-03-04 | 3.53 | $3.60 | 12800 |
| 2022-03-03 | 3.52 | $3.60 | 174000 |
| 2022-03-02 | 3.50 | $3.60 | 433500 |
| 2022-03-01 | 3.49 | $3.55 | 9300 |
| 2022-02-28 | 3.47 | $3.60 | 15900 |
| 2022-02-25 | 3.46 | $3.45 | 1400 |
| 2022-02-24 | 3.45 | $3.56 | — |
| 2022-02-23 | 3.45 | $3.56 | 10000 |
| 2022-02-22 | 3.45 | $3.51 | 16200 |
| 2022-02-18 | 3.45 | $3.50 | — |
| 2022-02-17 | 3.45 | $3.50 | 14500 |
| 2022-02-16 | 3.46 | $3.60 | 23900 |
| 2022-02-15 | 3.46 | $3.50 | 17600 |
| 2022-02-14 | 3.45 | $3.50 | 116300 |
| 2022-02-11 | 3.45 | $3.51 | 500 |
| 2022-02-10 | 3.45 | $3.45 | 3700 |
| 2022-02-09 | 3.44 | $3.60 | 3700 |
| 2022-02-08 | 3.42 | $3.60 | 4500 |
| 2022-02-07 | 3.41 | $3.45 | — |
| 2022-02-04 | 3.38 | $3.45 | 500 |
| 2022-02-03 | 3.36 | $3.30 | 21800 |
| 2022-02-02 | 3.35 | $3.25 | 1200 |
| 2022-02-01 | 3.33 | $3.30 | 3200 |
| 2022-01-31 | 3.32 | $3.30 | 24400 |
| 2022-01-28 | 3.30 | $3.28 | 37800 |
| 2022-01-27 | 3.29 | $3.35 | 22800 |
| 2022-01-26 | 3.27 | $3.50 | 5000 |
| 2022-01-25 | 3.24 | $3.50 | 7500 |
| 2022-01-24 | 3.22 | $3.50 | 25000 |
| 2022-01-21 | 3.20 | $3.60 | 73800 |
| 2022-01-20 | 3.17 | $3.66 | 14700 |
| 2022-01-19 | 3.13 | $3.52 | 109400 |
| 2022-01-18 | 3.11 | $3.45 | — |
| 2022-01-17 | 3.09 | $3.45 | 31100 |
| 2022-01-14 | 3.07 | $3.40 | 17300 |
| 2022-01-13 | 3.05 | $3.25 | 21300 |
| 2022-01-12 | 3.04 | $3.34 | 118200 |
| 2022-01-11 | 3.03 | $3.25 | 511400 |
| 2022-01-10 | 3.02 | $3.03 | 28400 |
| 2022-01-07 | 3.01 | $3.00 | 30300 |
| 2022-01-06 | 3.01 | $3.00 | 50200 |
| 2022-01-05 | 3.01 | $3.00 | 1.3M |
| 2022-01-04 | 3.01 | $3.00 | 3700 |
| 2021-12-31 | 3.00 | $2.95 | 100 |
| 2021-12-30 | 3.00 | $2.95 | 500 |
| 2021-12-29 | 3.00 | $3.00 | — |
| 2021-12-24 | 2.98 | $3.00 | 17400 |
| 2021-12-23 | 2.96 | $3.05 | 100 |
| 2021-12-22 | 2.94 | $3.05 | 16200 |
| 2021-12-21 | 2.93 | $3.00 | 33600 |
| 2021-12-20 | 2.91 | $3.00 | 6100 |
| 2021-12-17 | 2.90 | $3.05 | — |
| 2021-12-16 | 2.90 | $3.05 | 4300 |
| 2021-12-15 | 2.90 | $3.05 | 4000 |
| 2021-12-14 | 2.89 | $3.05 | 3100 |
| 2021-12-13 | 2.87 | $3.05 | 9000 |
| 2021-12-10 | 2.87 | $3.04 | 5400 |
| 2021-12-09 | 2.87 | $3.00 | 25100 |
| 2021-12-08 | 2.86 | $2.90 | 13300 |
| 2021-12-07 | 2.87 | $2.99 | 41100 |
| 2021-12-06 | 2.86 | $2.95 | 36600 |
| 2021-12-03 | 2.85 | $3.00 | 367200 |
| 2021-12-02 | 2.84 | $2.90 | 37100 |
| 2021-12-01 | 2.83 | $2.95 | 11200 |
| 2021-11-30 | 2.82 | $2.85 | 3000 |
| 2021-11-29 | 2.83 | $2.65 | 2000 |
| 2021-11-26 | 2.85 | $2.65 | 18100 |
| 2021-11-25 | 2.86 | $2.70 | — |
| 2021-11-24 | 2.88 | $2.70 | — |
| 2021-11-23 | 2.89 | $2.70 | 11300 |
| 2021-11-22 | 2.90 | $2.85 | 8200 |
| 2021-11-19 | 2.90 | $2.95 | 34500 |
| 2021-11-18 | 2.90 | $3.00 | 41600 |
| 2021-11-17 | 2.89 | $2.85 | 20500 |
| 2021-11-16 | 2.90 | $2.80 | 1500 |
| 2021-11-15 | 2.90 | $2.99 | 1000 |
| 2021-11-12 | 2.89 | $2.94 | 6200 |
| 2021-11-11 | 2.88 | $2.96 | 12300 |
| 2021-11-10 | 2.88 | $2.96 | 27800 |
| 2021-11-09 | 2.86 | $2.75 | 7900 |
| 2021-11-08 | 2.85 | $2.75 | 1300 |
| 2021-11-05 | 2.83 | $2.80 | 26500 |
| 2021-11-04 | 2.80 | $2.80 | 7500 |
| 2021-11-03 | 2.77 | $2.80 | 18400 |
| 2021-11-02 | 2.75 | $2.99 | 4000 |
| 2021-11-01 | 2.71 | $3.00 | — |
| 2021-10-29 | 2.68 | $3.00 | — |
| 2021-10-28 | 2.65 | $3.00 | 130500 |
| 2021-10-27 | 2.62 | $3.00 | 271400 |
| 2021-10-26 | 2.59 | $2.85 | 10100 |
| 2021-10-25 | 2.58 | $2.85 | 25300 |
| 2021-10-22 | 2.56 | $2.90 | 19500 |
| 2021-10-21 | 2.54 | $2.90 | — |
| 2021-10-20 | 2.53 | $2.90 | 14600 |
| 2021-10-19 | 2.52 | $2.80 | 13200 |
| 2021-10-18 | 2.51 | $2.80 | 30200 |
| 2021-10-15 | 2.51 | $2.80 | 10000 |
| 2021-10-14 | 2.51 | $2.85 | 109600 |
| 2021-10-13 | 2.52 | $2.74 | 35700 |
| 2021-10-12 | 2.52 | $2.45 | 151200 |
| 2021-10-08 | 2.55 | $2.40 | 30600 |
| 2021-10-07 | 2.57 | $2.20 | 5000 |
| 2021-10-06 | 2.60 | $2.25 | 24800 |
| 2021-10-05 | 2.63 | $2.25 | 10000 |
| 2021-10-04 | 2.66 | $2.34 | — |
| 2021-10-01 | 2.69 | $2.34 | — |
| 2021-09-30 | 2.72 | $2.34 | 42800 |
| 2021-09-29 | 2.75 | $2.40 | 20800 |
| 2021-09-28 | 2.78 | $2.50 | 3200 |
| 2021-09-27 | 2.81 | $2.50 | 18100 |
| 2021-09-24 | 2.83 | $2.50 | 500 |
| 2021-09-23 | 2.85 | $2.55 | 1000 |
| 2021-09-22 | 2.88 | $2.60 | 1400 |
| 2021-09-21 | 2.90 | $2.70 | 1900 |
| 2021-09-20 | 2.92 | $2.75 | 2500 |
| 2021-09-17 | 2.94 | $2.75 | 17000 |
| 2021-09-16 | 2.95 | $2.85 | 16100 |
| 2021-09-15 | 2.97 | $2.90 | — |
| 2021-09-14 | 2.98 | $2.90 | 41300 |
| 2021-09-13 | 3.00 | $2.92 | 16500 |
| 2021-09-10 | 3.02 | $2.80 | 54200 |
| 2021-09-09 | 3.04 | $2.81 | 103300 |
| 2021-09-08 | 3.07 | $2.90 | 9200 |
| 2021-09-07 | 3.08 | $2.93 | 204200 |
| 2021-09-03 | 3.10 | $2.90 | 2100 |
| 2021-09-02 | 3.12 | $2.95 | — |
| 2021-09-01 | 3.14 | $2.95 | 1000 |
| 2021-08-31 | 3.15 | $3.00 | 18900 |
| 2021-08-30 | 3.17 | $3.00 | 213900 |
| 2021-08-27 | 3.19 | $3.00 | 209700 |
| 2021-08-26 | 3.21 | $2.89 | 11900 |
| 2021-08-25 | 3.25 | $3.05 | 23400 |
| 2021-08-24 | 3.27 | $3.00 | 24700 |
| 2021-08-23 | 3.30 | $3.13 | 21400 |
| 2021-08-20 | 3.32 | $3.10 | 205700 |
| 2021-08-19 | 3.34 | $3.10 | 9600 |
| 2021-08-18 | 3.37 | $3.10 | 4100 |
| 2021-08-17 | 3.39 | $3.11 | 28300 |
| 2021-08-16 | 3.42 | $3.26 | 700 |
| 2021-08-13 | 3.45 | $3.35 | 20600 |
| 2021-08-12 | 3.48 | $3.30 | 900 |
| 2021-08-11 | 3.51 | $3.30 | 14700 |
| 2021-08-10 | 3.54 | $3.25 | 2600 |
| 2021-08-09 | 3.56 | $3.22 | 900 |
| 2021-08-06 | 3.58 | $3.29 | 10600 |
| 2021-08-05 | 3.60 | $3.30 | 1300 |
| 2021-08-04 | 3.62 | $3.30 | 8000 |
| 2021-08-03 | 3.64 | $3.27 | 54900 |
| 2021-07-30 | 3.66 | $3.42 | 13300 |
| 2021-07-29 | 3.68 | $3.45 | 9500 |
| 2021-07-28 | 3.70 | $3.65 | 8300 |
| 2021-07-27 | 3.70 | $3.54 | 7400 |
| 2021-07-26 | 3.72 | $3.55 | 6600 |
| 2021-07-23 | 3.75 | $3.55 | 7800 |
| 2021-07-22 | 3.77 | $3.50 | 24200 |
| 2021-07-21 | 3.79 | $3.60 | 47200 |
| 2021-07-20 | 3.81 | $3.65 | 11700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
5.14
2023-10-03
Close Price
$4.49
Vol: 308796
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.08
Average
3.71
Maximum
6.15
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-10-03 | 5.14 | $4.49 | 308796 |
| 2023-10-02 | 5.21 | $4.52 | 21696 |
| 2023-09-29 | 5.28 | $4.80 | 49582 |
| 2023-09-28 | 5.33 | $4.70 | 101490 |
| 2023-09-27 | 5.40 | $4.43 | 118108 |
| 2023-09-26 | 5.50 | $4.70 | 148157 |
| 2023-09-25 | 5.58 | $4.85 | 139500 |
| 2023-09-22 | 5.66 | $4.84 | 288990 |
| 2023-09-21 | 5.75 | $4.81 | 75166 |
| 2023-09-20 | 5.85 | $5.00 | 79703 |
| 2023-09-19 | 5.93 | $5.13 | 56742 |
| 2023-09-18 | 6.02 | $5.67 | 31462 |
| 2023-09-15 | 6.06 | $5.79 | 16700 |
| 2023-09-14 | 6.08 | $5.72 | 11937 |
| 2023-09-13 | 6.12 | $5.93 | 144928 |
| 2023-09-12 | 6.14 | $6.08 | 2600 |
| 2023-09-11 | 6.15 | $6.24 | 26760 |
| 2023-09-08 | 6.14 | $6.45 | 21700 |
| 2023-09-07 | 6.11 | $6.27 | 241885 |
| 2023-09-06 | 6.09 | $6.27 | 61300 |
| 2023-09-05 | 6.07 | $6.25 | 175595 |
| 2023-09-01 | 6.05 | $6.15 | 397300 |
| 2023-08-31 | 6.04 | $6.20 | 71200 |
| 2023-08-30 | 6.02 | $6.02 | 34200 |
| 2023-08-29 | 6.02 | $6.04 | 17100 |
| 2023-08-28 | 6.02 | $6.05 | 55800 |
| 2023-08-25 | 6.02 | $6.00 | 81200 |
| 2023-08-24 | 6.02 | $5.80 | 103400 |
| 2023-08-23 | 6.04 | $6.16 | 15500 |
| 2023-08-22 | 6.03 | $5.97 | 4100 |
| 2023-08-21 | 6.04 | $5.97 | 13600 |
| 2023-08-18 | 6.05 | $6.03 | 110200 |
| 2023-08-17 | 6.05 | $6.05 | 6000 |
| 2023-08-16 | 6.05 | $6.10 | 38600 |
| 2023-08-15 | 6.04 | $6.25 | 125400 |
| 2023-08-14 | 6.02 | $6.22 | 46600 |
| 2023-08-11 | 6.00 | $6.19 | 180900 |
| 2023-08-10 | 5.98 | $6.13 | 83900 |
| 2023-08-09 | 5.96 | $6.00 | 995300 |
| 2023-08-08 | 5.96 | $5.85 | 137200 |
| 2023-08-04 | 5.97 | $5.90 | 66400 |
| 2023-08-03 | 5.98 | $5.83 | 6300 |
| 2023-08-02 | 5.99 | $5.84 | 34400 |
| 2023-08-01 | 6.01 | $5.90 | 22300 |
| 2023-07-31 | 6.02 | $5.99 | 18600 |
| 2023-07-28 | 6.02 | $6.00 | 117600 |
| 2023-07-27 | 6.02 | $6.00 | 108700 |
| 2023-07-26 | 6.03 | $6.06 | 23900 |
| 2023-07-25 | 6.02 | $6.00 | 115200 |
| 2023-07-24 | 6.03 | $6.13 | 3800 |
| 2023-07-21 | 6.01 | $6.20 | 161400 |
| 2023-07-20 | 5.99 | $6.07 | 8000 |
| 2023-07-19 | 5.99 | $6.01 | 32800 |
| 2023-07-18 | 5.98 | $6.16 | 163600 |
| 2023-07-17 | 5.97 | $6.00 | 2900 |
| 2023-07-14 | 5.96 | $5.91 | 1600 |
| 2023-07-13 | 5.97 | $6.15 | 3000 |
| 2023-07-12 | 5.95 | $6.15 | 36100 |
| 2023-07-11 | 5.93 | $5.98 | 14600 |
| 2023-07-10 | 5.92 | $5.96 | 41600 |
| 2023-07-07 | 5.92 | $6.15 | 219700 |
| 2023-07-06 | 5.89 | $5.92 | 172200 |
| 2023-07-05 | 5.89 | $6.00 | 547000 |
| 2023-07-04 | 5.88 | $6.04 | 121000 |
| 2023-06-30 | 5.86 | $5.95 | 6600 |
| 2023-06-29 | 5.85 | $5.89 | 55900 |
| 2023-06-28 | 5.85 | $5.85 | 24400 |
| 2023-06-27 | 5.85 | $5.75 | 125300 |
| 2023-06-26 | 5.86 | $5.88 | 14000 |
| 2023-06-23 | 5.86 | $5.65 | 77100 |
| 2023-06-22 | 5.88 | $5.63 | 14800 |
| 2023-06-21 | 5.91 | $5.90 | 118100 |
| 2023-06-20 | 5.91 | $5.71 | 10400 |
| 2023-06-19 | 5.93 | $5.82 | 16600 |
| 2023-06-16 | 5.94 | $5.79 | 6400 |
| 2023-06-15 | 5.95 | $6.01 | 22600 |
| 2023-06-14 | 5.95 | $6.09 | 22600 |
| 2023-06-13 | 5.93 | $5.88 | 176100 |
| 2023-06-12 | 5.94 | $5.89 | 9600 |
| 2023-06-09 | 5.94 | $5.88 | 5000 |
| 2023-06-08 | 5.95 | $5.87 | 13900 |
| 2023-06-07 | 5.96 | $5.89 | 7500 |
| 2023-06-06 | 5.97 | $5.94 | 5700 |
| 2023-06-05 | 5.97 | $6.00 | 31300 |
| 2023-06-02 | 5.97 | $5.95 | 1200 |
| 2023-06-01 | 5.97 | $6.00 | 26900 |
| 2023-05-31 | 5.97 | $6.11 | 109300 |
| 2023-05-30 | 5.95 | $5.96 | 477100 |
| 2023-05-29 | 5.95 | $6.02 | 24100 |
| 2023-05-26 | 5.94 | $5.69 | 55600 |
| 2023-05-25 | 5.97 | $5.93 | 112100 |
| 2023-05-24 | 5.97 | $5.79 | 35800 |
| 2023-05-23 | 5.99 | $5.70 | 69500 |
| 2023-05-19 | 6.02 | $5.95 | 72600 |
| 2023-05-18 | 6.03 | $5.77 | 104800 |
| 2023-05-17 | 6.06 | $5.60 | 263400 |
| 2023-05-16 | 6.11 | $5.95 | 214700 |
| 2023-05-15 | 6.12 | $6.34 | 25900 |
| 2023-05-12 | 6.10 | $6.55 | 105100 |
| 2023-05-11 | 6.05 | $6.58 | 24800 |
| 2023-05-10 | 6.00 | $6.86 | 21000 |
| 2023-05-09 | 5.91 | $7.00 | 55000 |
| 2023-05-08 | 5.79 | $6.96 | 97200 |
| 2023-05-05 | 5.67 | $6.43 | 36800 |
| 2023-05-04 | 5.59 | $6.42 | 202700 |
| 2023-05-03 | 5.50 | $6.10 | 40800 |
| 2023-05-02 | 5.44 | $6.10 | 48000 |
| 2023-05-01 | 5.37 | $6.06 | 69600 |
| 2023-04-28 | 5.30 | $6.26 | 128800 |
| 2023-04-27 | 5.20 | $6.01 | 94600 |
| 2023-04-26 | 5.11 | $6.30 | 313600 |
| 2023-04-25 | 4.99 | $6.05 | 1.0M |
| 2023-04-24 | 4.87 | $5.55 | 105200 |
| 2023-04-21 | 4.80 | $5.41 | 134100 |
| 2023-04-20 | 4.74 | $5.50 | 233400 |
| 2023-04-19 | 4.66 | $5.52 | 131400 |
| 2023-04-18 | 4.57 | $5.25 | 113200 |
| 2023-04-17 | 4.49 | $5.04 | 97300 |
| 2023-04-14 | 4.44 | $5.17 | 53800 |
| 2023-04-13 | 4.36 | $4.91 | 321800 |
| 2023-04-12 | 4.30 | $5.01 | 2.2M |
| 2023-04-11 | 4.23 | $4.50 | 789200 |
| 2023-04-10 | 4.20 | $4.43 | 270900 |
| 2023-04-06 | 4.18 | $4.36 | 278700 |
| 2023-04-05 | 4.16 | $4.25 | 664300 |
| 2023-04-04 | 4.15 | $4.14 | 77800 |
| 2023-04-03 | 4.15 | $4.17 | 101200 |
| 2023-03-31 | 4.14 | $4.15 | 269000 |
| 2023-03-30 | 4.14 | $4.17 | 150000 |
| 2023-03-29 | 4.14 | $4.22 | 143700 |
| 2023-03-28 | 4.13 | $4.25 | 287200 |
| 2023-03-27 | 4.12 | $4.24 | 16900 |
| 2023-03-24 | 4.11 | $4.18 | 221500 |
| 2023-03-23 | 4.10 | $4.49 | 511000 |
| 2023-03-22 | 4.06 | $4.20 | 726500 |
| 2023-03-21 | 4.04 | $4.11 | 141100 |
| 2023-03-20 | 4.04 | $4.11 | 435100 |
| 2023-03-17 | 4.03 | $4.17 | 290000 |
| 2023-03-16 | 4.01 | $4.14 | 255000 |
| 2023-03-15 | 4.00 | $4.60 | 1.2M |
| 2023-03-14 | 3.94 | $4.18 | 39900 |
| 2023-03-13 | 3.91 | $4.35 | 378500 |
| 2023-03-10 | 3.86 | $4.40 | 244900 |
| 2023-03-09 | 3.81 | $4.30 | 467200 |
| 2023-03-08 | 3.76 | $4.21 | 406300 |
| 2023-03-07 | 3.71 | $4.00 | 748300 |
| 2023-03-06 | 3.68 | $4.66 | 129500 |
| 2023-03-03 | 3.58 | $4.60 | 40100 |
| 2023-03-02 | 3.47 | $4.65 | 404000 |
| 2023-03-01 | 3.34 | $4.50 | 709600 |
| 2023-02-28 | 3.22 | $4.00 | 56800 |
| 2023-02-27 | 3.14 | $4.10 | 817200 |
| 2023-02-24 | 3.04 | $3.96 | 625700 |
| 2023-02-23 | 2.94 | $3.38 | 921300 |
| 2023-02-22 | 2.89 | $2.70 | 26600 |
| 2023-02-21 | 2.92 | $2.80 | 12000 |
| 2023-02-17 | 2.93 | $2.89 | 1900 |
| 2023-02-16 | 2.93 | $2.89 | 27200 |
| 2023-02-15 | 2.94 | $2.98 | 34800 |
| 2023-02-14 | 2.93 | $2.99 | 49000 |
| 2023-02-13 | 2.92 | $2.95 | 2400 |
| 2023-02-10 | 2.92 | $2.94 | 35700 |
| 2023-02-09 | 2.92 | $2.92 | 213700 |
| 2023-02-08 | 2.92 | $2.91 | 33800 |
| 2023-02-07 | 2.92 | $2.98 | 10900 |
| 2023-02-06 | 2.92 | $2.88 | 35300 |
| 2023-02-03 | 2.92 | $2.83 | 4700 |
| 2023-02-02 | 2.93 | $2.90 | 8700 |
| 2023-02-01 | 2.93 | $2.90 | 66800 |
| 2023-01-31 | 2.93 | $3.10 | 44600 |
| 2023-01-30 | 2.92 | $3.00 | 127600 |
| 2023-01-27 | 2.91 | $3.00 | 124200 |
| 2023-01-26 | 2.90 | $3.00 | 326000 |
| 2023-01-25 | 2.89 | $3.14 | 259600 |
| 2023-01-24 | 2.86 | $3.10 | 66900 |
| 2023-01-23 | 2.84 | $3.17 | 48800 |
| 2023-01-20 | 2.80 | $3.14 | 55000 |
| 2023-01-19 | 2.77 | $3.00 | 178200 |
| 2023-01-18 | 2.74 | $2.85 | 125900 |
| 2023-01-17 | 2.73 | $2.90 | 31000 |
| 2023-01-16 | 2.71 | $2.90 | 134300 |
| 2023-01-13 | 2.69 | $2.90 | 133100 |
| 2023-01-12 | 2.67 | $2.97 | 59400 |
| 2023-01-11 | 2.64 | $3.04 | 894400 |
| 2023-01-10 | 2.60 | $2.70 | 24000 |
| 2023-01-09 | 2.59 | $2.75 | 26800 |
| 2023-01-06 | 2.57 | $2.75 | 92900 |
| 2023-01-05 | 2.55 | $2.60 | 5500 |
| 2023-01-04 | 2.54 | $2.60 | 2800 |
| 2023-01-03 | 2.54 | $2.61 | 2000 |
| 2022-12-30 | 2.53 | $2.55 | — |
| 2022-12-29 | 2.53 | $2.55 | 4100 |
| 2022-12-28 | 2.53 | $2.62 | 16100 |
| 2022-12-23 | 2.52 | $2.61 | — |
| 2022-12-22 | 2.51 | $2.61 | — |
| 2022-12-21 | 2.49 | $2.61 | 28800 |
| 2022-12-20 | 2.48 | $2.60 | 3400 |
| 2022-12-19 | 2.47 | $2.50 | 7200 |
| 2022-12-16 | 2.47 | $2.81 | 500 |
| 2022-12-15 | 2.43 | $2.80 | 3600 |
| 2022-12-14 | 2.39 | $2.83 | 800 |
| 2022-12-13 | 2.34 | $2.65 | 19300 |
| 2022-12-12 | 2.31 | $2.72 | 1800 |
| 2022-12-09 | 2.27 | $2.60 | 33400 |
| 2022-12-08 | 2.23 | $2.60 | 22200 |
| 2022-12-07 | 2.20 | $2.45 | 76500 |
| 2022-12-06 | 2.17 | $2.30 | 7900 |
| 2022-12-05 | 2.16 | $2.30 | — |
| 2022-12-02 | 2.14 | $2.30 | 46700 |
| 2022-12-01 | 2.12 | $2.40 | 24400 |
| 2022-11-30 | 2.09 | $2.25 | 152600 |
| 2022-11-29 | 2.08 | $2.10 | 143700 |
| 2022-11-28 | 2.08 | $2.00 | 9700 |
| 2022-11-25 | 2.08 | $1.95 | 10000 |
| 2022-11-24 | 2.10 | $2.00 | 23200 |
| 2022-11-23 | 2.11 | $2.00 | 172100 |
| 2022-11-22 | 2.12 | $2.00 | 4400 |
| 2022-11-21 | 2.13 | $2.05 | 7300 |
| 2022-11-18 | 2.14 | $2.00 | 58600 |
| 2022-11-17 | 2.16 | $2.05 | 1000 |
| 2022-11-16 | 2.17 | $2.05 | 8500 |
| 2022-11-15 | 2.18 | $2.05 | 17600 |
| 2022-11-14 | 2.19 | $2.10 | 50400 |
| 2022-11-11 | 2.20 | $2.05 | 600 |
| 2022-11-10 | 2.22 | $2.15 | 115400 |
| 2022-11-09 | 2.23 | $2.10 | 3600 |
| 2022-11-08 | 2.24 | $2.15 | 2600 |
| 2022-11-07 | 2.25 | $2.05 | 8700 |
| 2022-11-04 | 2.27 | $2.10 | 6200 |
| 2022-11-03 | 2.29 | $2.05 | 3600 |
| 2022-11-02 | 2.31 | $2.15 | 18200 |
| 2022-11-01 | 2.33 | $2.20 | 63000 |
| 2022-10-31 | 2.35 | $2.17 | 5300 |
| 2022-10-28 | 2.36 | $2.19 | 19200 |
| 2022-10-27 | 2.38 | $2.19 | 4700 |
| 2022-10-26 | 2.40 | $2.10 | 5900 |
| 2022-10-25 | 2.44 | $2.15 | 155900 |
| 2022-10-24 | 2.47 | $2.20 | — |
| 2022-10-21 | 2.49 | $2.20 | 10100 |
| 2022-10-20 | 2.52 | $2.20 | 3000 |
| 2022-10-19 | 2.56 | $2.17 | 1600 |
| 2022-10-18 | 2.60 | $2.15 | 73700 |
| 2022-10-17 | 2.65 | $2.40 | 19100 |
| 2022-10-14 | 2.67 | $2.40 | 3700 |
| 2022-10-13 | 2.70 | $2.45 | 5600 |
| 2022-10-12 | 2.73 | $2.45 | 400 |
| 2022-10-11 | 2.76 | $2.45 | 5200 |
| 2022-10-07 | 2.79 | $2.50 | 21500 |
| 2022-10-06 | 2.82 | $2.50 | 6600 |
| 2022-10-05 | 2.85 | $2.60 | 1500 |
| 2022-10-04 | 2.88 | $2.74 | 49300 |
| 2022-10-03 | 2.90 | $2.69 | 6400 |
| 2022-09-30 | 2.92 | $2.55 | 43100 |
| 2022-09-29 | 2.96 | $2.55 | 28500 |
| 2022-09-28 | 3.00 | $2.55 | 7700 |
| 2022-09-27 | 3.04 | $2.50 | 2000 |
| 2022-09-26 | 3.10 | $2.55 | 11100 |
| 2022-09-23 | 3.16 | $2.80 | 2400 |
| 2022-09-22 | 3.20 | $2.92 | 8700 |
| 2022-09-21 | 3.23 | $2.87 | 1100 |
| 2022-09-20 | 3.27 | $2.86 | 9900 |
| 2022-09-19 | 3.31 | $3.04 | 500 |
| 2022-09-16 | 3.34 | $3.04 | 1400 |
| 2022-09-15 | 3.37 | $3.10 | 2000 |
| 2022-09-14 | 3.40 | $3.00 | 500 |
| 2022-09-13 | 3.44 | $3.11 | 200 |
| 2022-09-12 | 3.47 | $3.21 | 200 |
| 2022-09-09 | 3.50 | $3.35 | 12500 |
| 2022-09-08 | 3.51 | $3.40 | 25500 |
| 2022-09-07 | 3.53 | $3.35 | 41200 |
| 2022-09-06 | 3.55 | $3.49 | 500 |
| 2022-09-02 | 3.55 | $3.59 | — |
| 2022-09-01 | 3.55 | $3.59 | 2200 |
| 2022-08-31 | 3.54 | $3.59 | 29300 |
| 2022-08-30 | 3.54 | $3.45 | 16500 |
| 2022-08-29 | 3.55 | $3.45 | 45000 |
| 2022-08-26 | 3.56 | $3.45 | 40100 |
| 2022-08-25 | 3.57 | $3.69 | — |
| 2022-08-24 | 3.56 | $3.69 | 21800 |
| 2022-08-23 | 3.54 | $3.75 | 1400 |
| 2022-08-22 | 3.52 | $3.50 | — |
| 2022-08-19 | 3.52 | $3.50 | 336200 |
| 2022-08-18 | 3.52 | $3.69 | 13000 |
| 2022-08-17 | 3.51 | $3.70 | 16400 |
| 2022-08-16 | 3.49 | $3.73 | 155500 |
| 2022-08-15 | 3.46 | $3.79 | 3600 |
| 2022-08-12 | 3.43 | $3.80 | 75000 |
| 2022-08-11 | 3.39 | $3.80 | 30000 |
| 2022-08-10 | 3.34 | $3.90 | 180700 |
| 2022-08-09 | 3.28 | $3.55 | 23200 |
| 2022-08-08 | 3.26 | $3.60 | 113100 |
| 2022-08-05 | 3.22 | $3.60 | 274100 |
| 2022-08-04 | 3.18 | $3.60 | 30500 |
| 2022-08-03 | 3.14 | $3.55 | 21800 |
| 2022-08-02 | 3.09 | $3.60 | 163600 |
| 2022-07-29 | 3.04 | $3.50 | 2400 |
| 2022-07-28 | 2.99 | $3.42 | 11300 |
| 2022-07-27 | 2.94 | $3.15 | 80800 |
| 2022-07-26 | 2.92 | $3.21 | 332100 |
| 2022-07-25 | 2.89 | $2.60 | — |
| 2022-07-22 | 2.92 | $2.60 | 100 |
| 2022-07-21 | 2.96 | $2.70 | 100 |
| 2022-07-20 | 2.98 | $2.87 | 6000 |
| 2022-07-19 | 3.00 | $2.75 | 71400 |
| 2022-07-18 | 3.02 | $2.70 | 3000 |
| 2022-07-15 | 3.06 | $2.75 | 9200 |
| 2022-07-14 | 3.09 | $2.88 | 5000 |
| 2022-07-13 | 3.11 | $3.00 | 24900 |
| 2022-07-12 | 3.12 | $2.80 | — |
| 2022-07-11 | 3.15 | $2.80 | 2900 |
| 2022-07-08 | 3.19 | $2.85 | — |
| 2022-07-07 | 3.23 | $2.85 | 20700 |
| 2022-07-06 | 3.27 | $2.90 | 29000 |
| 2022-07-05 | 3.31 | $2.95 | 68200 |
| 2022-07-04 | 3.34 | $3.25 | 200 |
| 2022-06-30 | 3.35 | $3.34 | 3700 |
| 2022-06-29 | 3.36 | $3.25 | 4100 |
| 2022-06-28 | 3.37 | $3.25 | 3000 |
| 2022-06-27 | 3.38 | $3.25 | — |
| 2022-06-24 | 3.39 | $3.25 | — |
| 2022-06-23 | 3.41 | $3.25 | 11200 |
| 2022-06-22 | 3.42 | $3.40 | 663200 |
| 2022-06-21 | 3.43 | $3.20 | 27700 |
| 2022-06-20 | 3.45 | $3.30 | 28900 |
| 2022-06-17 | 3.47 | $3.50 | — |
| 2022-06-16 | 3.46 | $3.50 | 50000 |
| 2022-06-15 | 3.46 | $3.50 | 2500 |
| 2022-06-14 | 3.45 | $3.50 | — |
| 2022-06-13 | 3.45 | $3.50 | — |
| 2022-06-10 | 3.44 | $3.50 | 7000 |
| 2022-06-09 | 3.44 | $3.50 | 232200 |
| 2022-06-08 | 3.43 | $3.68 | 1.0M |
| 2022-06-07 | 3.41 | $3.50 | 5100 |
| 2022-06-06 | 3.40 | $3.60 | 951900 |
| 2022-06-03 | 3.37 | $3.58 | 1900 |
| 2022-06-02 | 3.35 | $3.55 | 90100 |
| 2022-06-01 | 3.33 | $3.50 | 10300 |
| 2022-05-31 | 3.31 | $3.25 | 4000 |
| 2022-05-30 | 3.32 | $3.19 | — |
| 2022-05-27 | 3.33 | $3.19 | 63200 |
| 2022-05-26 | 3.35 | $3.20 | 1000 |
| 2022-05-25 | 3.37 | $3.20 | — |
| 2022-05-24 | 3.38 | $3.20 | 23700 |
| 2022-05-20 | 3.40 | $3.20 | — |
| 2022-05-19 | 3.42 | $3.20 | — |
| 2022-05-18 | 3.45 | $3.20 | 51800 |
| 2022-05-17 | 3.47 | $3.20 | 700 |
| 2022-05-16 | 3.50 | $3.25 | — |
| 2022-05-13 | 3.53 | $3.25 | 10200 |
| 2022-05-12 | 3.56 | $3.25 | 11700 |
| 2022-05-11 | 3.59 | $3.40 | 14200 |
| 2022-05-10 | 3.61 | $3.35 | 15700 |
| 2022-05-09 | 3.64 | $3.50 | 71100 |
| 2022-05-06 | 3.65 | $3.60 | 26000 |
| 2022-05-05 | 3.66 | $3.70 | 37300 |
| 2022-05-04 | 3.65 | $3.65 | 3500 |
| 2022-05-03 | 3.65 | $3.70 | — |
| 2022-05-02 | 3.65 | $3.68 | 36000 |
| 2022-04-29 | 3.65 | $3.70 | 26300 |
| 2022-04-28 | 3.64 | $3.75 | — |
| 2022-04-27 | 3.63 | $3.75 | 67600 |
| 2022-04-26 | 3.62 | $3.75 | 9400 |
| 2022-04-25 | 3.60 | $3.65 | — |
| 2022-04-22 | 3.60 | $3.65 | 9900 |
| 2022-04-21 | 3.59 | $3.70 | 50200 |
| 2022-04-20 | 3.58 | $3.75 | — |
| 2022-04-19 | 3.56 | $3.75 | — |
| 2022-04-18 | 3.54 | $3.78 | 503800 |
| 2022-04-14 | 3.52 | $3.75 | 403800 |
| 2022-04-13 | 3.49 | $3.70 | 23700 |
| 2022-04-12 | 3.47 | $3.75 | 680500 |
| 2022-04-11 | 3.44 | $3.60 | 22300 |
| 2022-04-08 | 3.43 | $3.60 | 259300 |
| 2022-04-07 | 3.41 | $3.25 | 9900 |
| 2022-04-06 | 3.42 | $3.30 | 234900 |
| 2022-04-05 | 3.44 | $3.35 | 1200 |
| 2022-04-04 | 3.45 | $3.25 | 29700 |
| 2022-04-01 | 3.47 | $3.35 | 1700 |
| 2022-03-31 | 3.48 | $3.40 | 20200 |
| 2022-03-30 | 3.49 | $3.47 | 100 |
| 2022-03-29 | 3.49 | $3.36 | — |
| 2022-03-28 | 3.50 | $3.36 | 10000 |
| 2022-03-25 | 3.52 | $3.45 | 2000 |
| 2022-03-24 | 3.53 | $3.45 | 59500 |
| 2022-03-23 | 3.53 | $3.50 | 5000 |
| 2022-03-22 | 3.54 | $3.50 | 7000 |
| 2022-03-21 | 3.54 | $3.50 | — |
| 2022-03-18 | 3.55 | $3.50 | 5000 |
| 2022-03-17 | 3.55 | $3.50 | 133400 |
| 2022-03-16 | 3.56 | $3.50 | 36900 |
| 2022-03-15 | 3.56 | $3.55 | 83500 |
| 2022-03-14 | 3.56 | $3.55 | 2100 |
| 2022-03-11 | 3.57 | $3.60 | 4500 |
| 2022-03-10 | 3.56 | $3.70 | 4300 |
| 2022-03-09 | 3.55 | $3.60 | 3700 |
| 2022-03-08 | 3.54 | $3.60 | 10000 |
| 2022-03-07 | 3.54 | $3.70 | 5800 |
| 2022-03-04 | 3.52 | $3.60 | 12800 |
| 2022-03-03 | 3.51 | $3.60 | 174000 |
| 2022-03-02 | 3.50 | $3.60 | 433500 |
| 2022-03-01 | 3.49 | $3.55 | 9300 |
| 2022-02-28 | 3.48 | $3.60 | 15900 |
| 2022-02-25 | 3.47 | $3.45 | 1400 |
| 2022-02-24 | 3.47 | $3.56 | — |
| 2022-02-23 | 3.47 | $3.56 | 10000 |
| 2022-02-22 | 3.46 | $3.51 | 16200 |
| 2022-02-18 | 3.45 | $3.50 | — |
| 2022-02-17 | 3.44 | $3.50 | 14500 |
| 2022-02-16 | 3.44 | $3.60 | 23900 |
| 2022-02-15 | 3.42 | $3.50 | 17600 |
| 2022-02-14 | 3.41 | $3.50 | 116300 |
| 2022-02-11 | 3.40 | $3.51 | 500 |
| 2022-02-10 | 3.39 | $3.45 | 3700 |
| 2022-02-09 | 3.39 | $3.60 | 3700 |
| 2022-02-08 | 3.36 | $3.60 | 4500 |
| 2022-02-07 | 3.34 | $3.45 | — |
| 2022-02-04 | 3.33 | $3.45 | 500 |
| 2022-02-03 | 3.32 | $3.30 | 21800 |
| 2022-02-02 | 3.32 | $3.25 | 1200 |
| 2022-02-01 | 3.32 | $3.30 | 3200 |
| 2022-01-31 | 3.33 | $3.30 | 24400 |
| 2022-01-28 | 3.33 | $3.28 | 37800 |
| 2022-01-27 | 3.33 | $3.35 | 22800 |
| 2022-01-26 | 3.33 | $3.50 | 5000 |
| 2022-01-25 | 3.31 | $3.50 | 7500 |
| 2022-01-24 | 3.30 | $3.50 | 25000 |
| 2022-01-21 | 3.27 | $3.60 | 73800 |
| 2022-01-20 | 3.24 | $3.66 | 14700 |
| 2022-01-19 | 3.19 | $3.52 | 109400 |
| 2022-01-18 | 3.16 | $3.45 | — |
| 2022-01-17 | 3.13 | $3.45 | 31100 |
| 2022-01-14 | 3.10 | $3.40 | 17300 |
| 2022-01-13 | 3.06 | $3.25 | 21300 |
| 2022-01-12 | 3.05 | $3.34 | 118200 |
| 2022-01-11 | 3.01 | $3.25 | 511400 |
| 2022-01-10 | 2.99 | $3.03 | 28400 |
| 2022-01-07 | 2.98 | $3.00 | 30300 |
| 2022-01-06 | 2.98 | $3.00 | 50200 |
| 2022-01-05 | 2.98 | $3.00 | 1.3M |
| 2022-01-04 | 2.98 | $3.00 | 3700 |
| 2021-12-31 | 2.98 | $2.95 | 100 |
| 2021-12-30 | 2.98 | $2.95 | 500 |
| 2021-12-29 | 2.98 | $3.00 | — |
| 2021-12-24 | 2.98 | $3.00 | 17400 |
| 2021-12-23 | 2.98 | $3.05 | 100 |
| 2021-12-22 | 2.97 | $3.05 | 16200 |
| 2021-12-21 | 2.96 | $3.00 | 33600 |
| 2021-12-20 | 2.96 | $3.00 | 6100 |
| 2021-12-17 | 2.96 | $3.05 | — |
| 2021-12-16 | 2.95 | $3.05 | 4300 |
| 2021-12-15 | 2.94 | $3.05 | 4000 |
| 2021-12-14 | 2.92 | $3.05 | 3100 |
| 2021-12-13 | 2.91 | $3.05 | 9000 |
| 2021-12-10 | 2.90 | $3.04 | 5400 |
| 2021-12-09 | 2.88 | $3.00 | 25100 |
| 2021-12-08 | 2.87 | $2.90 | 13300 |
| 2021-12-07 | 2.86 | $2.99 | 41100 |
| 2021-12-06 | 2.85 | $2.95 | 36600 |
| 2021-12-03 | 2.84 | $3.00 | 367200 |
| 2021-12-02 | 2.82 | $2.90 | 37100 |
| 2021-12-01 | 2.82 | $2.95 | 11200 |
| 2021-11-30 | 2.80 | $2.85 | 3000 |
| 2021-11-29 | 2.80 | $2.65 | 2000 |
| 2021-11-26 | 2.81 | $2.65 | 18100 |
| 2021-11-25 | 2.83 | $2.70 | — |
| 2021-11-24 | 2.84 | $2.70 | — |
| 2021-11-23 | 2.86 | $2.70 | 11300 |
| 2021-11-22 | 2.87 | $2.85 | 8200 |
| 2021-11-19 | 2.88 | $2.95 | 34500 |
| 2021-11-18 | 2.87 | $3.00 | 41600 |
| 2021-11-17 | 2.85 | $2.85 | 20500 |
| 2021-11-16 | 2.85 | $2.80 | 1500 |
| 2021-11-15 | 2.86 | $2.99 | 1000 |
| 2021-11-12 | 2.85 | $2.94 | 6200 |
| 2021-11-11 | 2.84 | $2.96 | 12300 |
| 2021-11-10 | 2.82 | $2.96 | 27800 |
| 2021-11-09 | 2.81 | $2.75 | 7900 |
| 2021-11-08 | 2.82 | $2.75 | 1300 |
| 2021-11-05 | 2.82 | $2.80 | 26500 |
| 2021-11-04 | 2.82 | $2.80 | 7500 |
| 2021-11-03 | 2.83 | $2.80 | 18400 |
| 2021-11-02 | 2.83 | $2.99 | 4000 |
| 2021-11-01 | 2.81 | $3.00 | — |
| 2021-10-29 | 2.79 | $3.00 | — |
| 2021-10-28 | 2.77 | $3.00 | 130500 |
| 2021-10-27 | 2.75 | $3.00 | 271400 |
| 2021-10-26 | 2.72 | $2.85 | 10100 |
| 2021-10-25 | 2.71 | $2.85 | 25300 |
| 2021-10-22 | 2.69 | $2.90 | 19500 |
| 2021-10-21 | 2.67 | $2.90 | — |
| 2021-10-20 | 2.65 | $2.90 | 14600 |
| 2021-10-19 | 2.62 | $2.80 | 13200 |
| 2021-10-18 | 2.60 | $2.80 | 30200 |
| 2021-10-15 | 2.58 | $2.80 | 10000 |
| 2021-10-14 | 2.56 | $2.85 | 109600 |
| 2021-10-13 | 2.53 | $2.74 | 35700 |
| 2021-10-12 | 2.51 | $2.45 | 151200 |
| 2021-10-08 | 2.51 | $2.40 | 30600 |
| 2021-10-07 | 2.52 | $2.20 | 5000 |
| 2021-10-06 | 2.56 | $2.25 | 24800 |
| 2021-10-05 | 2.59 | $2.25 | 10000 |
| 2021-10-04 | 2.63 | $2.34 | — |
| 2021-10-01 | 2.66 | $2.34 | — |
| 2021-09-30 | 2.69 | $2.34 | 42800 |
| 2021-09-29 | 2.73 | $2.40 | 20800 |
| 2021-09-28 | 2.76 | $2.50 | 3200 |
| 2021-09-27 | 2.79 | $2.50 | 18100 |
| 2021-09-24 | 2.82 | $2.50 | 500 |
| 2021-09-23 | 2.85 | $2.55 | 1000 |
| 2021-09-22 | 2.88 | $2.60 | 1400 |
| 2021-09-21 | 2.91 | $2.70 | 1900 |
| 2021-09-20 | 2.93 | $2.75 | 2500 |
| 2021-09-17 | 2.95 | $2.75 | 17000 |
| 2021-09-16 | 2.98 | $2.85 | 16100 |
| 2021-09-15 | 2.99 | $2.90 | — |
| 2021-09-14 | 3.00 | $2.90 | 41300 |
| 2021-09-13 | 3.01 | $2.92 | 16500 |
| 2021-09-10 | 3.02 | $2.80 | 54200 |
| 2021-09-09 | 3.04 | $2.81 | 103300 |
| 2021-09-08 | 3.06 | $2.90 | 9200 |
| 2021-09-07 | 3.08 | $2.93 | 204200 |
| 2021-09-03 | 3.10 | $2.90 | 2100 |
| 2021-09-02 | 3.12 | $2.95 | — |
| 2021-09-01 | 3.14 | $2.95 | 1000 |
| 2021-08-31 | 3.16 | $3.00 | 18900 |
| 2021-08-30 | 3.17 | $3.00 | 213900 |
| 2021-08-27 | 3.19 | $3.00 | 209700 |
| 2021-08-26 | 3.21 | $2.89 | 11900 |
| 2021-08-25 | 3.24 | $3.05 | 23400 |
| 2021-08-24 | 3.26 | $3.00 | 24700 |
| 2021-08-23 | 3.29 | $3.13 | 21400 |
| 2021-08-20 | 3.31 | $3.10 | 205700 |
| 2021-08-19 | 3.33 | $3.10 | 9600 |
| 2021-08-18 | 3.35 | $3.10 | 4100 |
| 2021-08-17 | 3.38 | $3.11 | 28300 |
| 2021-08-16 | 3.41 | $3.26 | 700 |
| 2021-08-13 | 3.43 | $3.35 | 20600 |
| 2021-08-12 | 3.43 | $3.30 | 900 |
| 2021-08-11 | 3.45 | $3.30 | 14700 |
| 2021-08-10 | 3.46 | $3.25 | 2600 |
| 2021-08-09 | 3.49 | $3.22 | 900 |
| 2021-08-06 | 3.51 | $3.29 | 10600 |
| 2021-08-05 | 3.54 | $3.30 | 1300 |
| 2021-08-04 | 3.56 | $3.30 | 8000 |
| 2021-08-03 | 3.59 | $3.27 | 54900 |
| 2021-07-30 | 3.62 | $3.42 | 13300 |
| 2021-07-29 | 3.65 | $3.45 | 9500 |
| 2021-07-28 | 3.67 | $3.65 | 8300 |
| 2021-07-27 | 3.67 | $3.54 | 7400 |
| 2021-07-26 | 3.68 | $3.55 | 6600 |
| 2021-07-23 | 3.70 | $3.55 | 7800 |
| 2021-07-22 | 3.71 | $3.50 | 24200 |
| 2021-07-21 | 3.73 | $3.60 | 47200 |
| 2021-07-20 | 3.75 | $3.65 | 11700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
4.97
2023-10-03
Close Price
$4.49
Vol: 308796
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.03
Average
3.72
Maximum
6.40
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-10-03 | 4.97 | $4.49 | 308796 |
| 2023-10-02 | 5.06 | $4.52 | 21696 |
| 2023-09-29 | 5.16 | $4.80 | 49582 |
| 2023-09-28 | 5.23 | $4.70 | 101490 |
| 2023-09-27 | 5.32 | $4.43 | 118108 |
| 2023-09-26 | 5.44 | $4.70 | 148157 |
| 2023-09-25 | 5.55 | $4.85 | 139500 |
| 2023-09-22 | 5.64 | $4.84 | 288990 |
| 2023-09-21 | 5.74 | $4.81 | 75166 |
| 2023-09-20 | 5.85 | $5.00 | 79703 |
| 2023-09-19 | 5.95 | $5.13 | 56742 |
| 2023-09-18 | 6.04 | $5.67 | 31462 |
| 2023-09-15 | 6.07 | $5.79 | 16700 |
| 2023-09-14 | 6.10 | $5.72 | 11937 |
| 2023-09-13 | 6.14 | $5.93 | 144928 |
| 2023-09-12 | 6.16 | $6.08 | 2600 |
| 2023-09-11 | 6.16 | $6.24 | 26760 |
| 2023-09-08 | 6.15 | $6.45 | 21700 |
| 2023-09-07 | 6.12 | $6.27 | 241885 |
| 2023-09-06 | 6.10 | $6.27 | 61300 |
| 2023-09-05 | 6.08 | $6.25 | 175595 |
| 2023-09-01 | 6.06 | $6.15 | 397300 |
| 2023-08-31 | 6.05 | $6.20 | 71200 |
| 2023-08-30 | 6.03 | $6.02 | 34200 |
| 2023-08-29 | 6.03 | $6.04 | 17100 |
| 2023-08-28 | 6.03 | $6.05 | 55800 |
| 2023-08-25 | 6.03 | $6.00 | 81200 |
| 2023-08-24 | 6.03 | $5.80 | 103400 |
| 2023-08-23 | 6.05 | $6.16 | 15500 |
| 2023-08-22 | 6.03 | $5.97 | 4100 |
| 2023-08-21 | 6.04 | $5.97 | 13600 |
| 2023-08-18 | 6.05 | $6.03 | 110200 |
| 2023-08-17 | 6.05 | $6.05 | 6000 |
| 2023-08-16 | 6.04 | $6.10 | 38600 |
| 2023-08-15 | 6.04 | $6.25 | 125400 |
| 2023-08-14 | 6.02 | $6.22 | 46600 |
| 2023-08-11 | 6.00 | $6.19 | 180900 |
| 2023-08-10 | 5.98 | $6.13 | 83900 |
| 2023-08-09 | 5.97 | $6.00 | 995300 |
| 2023-08-08 | 5.97 | $5.85 | 137200 |
| 2023-08-04 | 5.98 | $5.90 | 66400 |
| 2023-08-03 | 6.00 | $5.83 | 6300 |
| 2023-08-02 | 6.01 | $5.84 | 34400 |
| 2023-08-01 | 6.03 | $5.90 | 22300 |
| 2023-07-31 | 6.05 | $5.99 | 18600 |
| 2023-07-28 | 6.05 | $6.00 | 117600 |
| 2023-07-27 | 6.06 | $6.00 | 108700 |
| 2023-07-26 | 6.06 | $6.06 | 23900 |
| 2023-07-25 | 6.05 | $6.00 | 115200 |
| 2023-07-24 | 6.05 | $6.13 | 3800 |
| 2023-07-21 | 6.04 | $6.20 | 161400 |
| 2023-07-20 | 6.02 | $6.07 | 8000 |
| 2023-07-19 | 6.01 | $6.01 | 32800 |
| 2023-07-18 | 6.00 | $6.16 | 163600 |
| 2023-07-17 | 5.97 | $6.00 | 2900 |
| 2023-07-14 | 5.97 | $5.91 | 1600 |
| 2023-07-13 | 5.97 | $6.15 | 3000 |
| 2023-07-12 | 5.94 | $6.15 | 36100 |
| 2023-07-11 | 5.92 | $5.98 | 14600 |
| 2023-07-10 | 5.91 | $5.96 | 41600 |
| 2023-07-07 | 5.90 | $6.15 | 219700 |
| 2023-07-06 | 5.88 | $5.92 | 172200 |
| 2023-07-05 | 5.87 | $6.00 | 547000 |
| 2023-07-04 | 5.86 | $6.04 | 121000 |
| 2023-06-30 | 5.84 | $5.95 | 6600 |
| 2023-06-29 | 5.83 | $5.89 | 55900 |
| 2023-06-28 | 5.83 | $5.85 | 24400 |
| 2023-06-27 | 5.83 | $5.75 | 125300 |
| 2023-06-26 | 5.85 | $5.88 | 14000 |
| 2023-06-23 | 5.85 | $5.65 | 77100 |
| 2023-06-22 | 5.87 | $5.63 | 14800 |
| 2023-06-21 | 5.90 | $5.90 | 118100 |
| 2023-06-20 | 5.90 | $5.71 | 10400 |
| 2023-06-19 | 5.92 | $5.82 | 16600 |
| 2023-06-16 | 5.93 | $5.79 | 6400 |
| 2023-06-15 | 5.94 | $6.01 | 22600 |
| 2023-06-14 | 5.93 | $6.09 | 22600 |
| 2023-06-13 | 5.91 | $5.88 | 176100 |
| 2023-06-12 | 5.91 | $5.89 | 9600 |
| 2023-06-09 | 5.92 | $5.88 | 5000 |
| 2023-06-08 | 5.93 | $5.87 | 13900 |
| 2023-06-07 | 5.94 | $5.89 | 7500 |
| 2023-06-06 | 5.96 | $5.94 | 5700 |
| 2023-06-05 | 5.98 | $6.00 | 31300 |
| 2023-06-02 | 6.00 | $5.95 | 1200 |
| 2023-06-01 | 6.02 | $6.00 | 26900 |
| 2023-05-31 | 6.04 | $6.11 | 109300 |
| 2023-05-30 | 6.04 | $5.96 | 477100 |
| 2023-05-29 | 6.06 | $6.02 | 24100 |
| 2023-05-26 | 6.08 | $5.69 | 55600 |
| 2023-05-25 | 6.13 | $5.93 | 112100 |
| 2023-05-24 | 6.16 | $5.79 | 35800 |
| 2023-05-23 | 6.21 | $5.70 | 69500 |
| 2023-05-19 | 6.26 | $5.95 | 72600 |
| 2023-05-18 | 6.28 | $5.77 | 104800 |
| 2023-05-17 | 6.32 | $5.60 | 263400 |
| 2023-05-16 | 6.38 | $5.95 | 214700 |
| 2023-05-15 | 6.40 | $6.34 | 25900 |
| 2023-05-12 | 6.38 | $6.55 | 105100 |
| 2023-05-11 | 6.33 | $6.58 | 24800 |
| 2023-05-10 | 6.27 | $6.86 | 21000 |
| 2023-05-09 | 6.17 | $7.00 | 55000 |
| 2023-05-08 | 6.05 | $6.96 | 97200 |
| 2023-05-05 | 5.92 | $6.43 | 36800 |
| 2023-05-04 | 5.83 | $6.42 | 202700 |
| 2023-05-03 | 5.73 | $6.10 | 40800 |
| 2023-05-02 | 5.66 | $6.10 | 48000 |
| 2023-05-01 | 5.57 | $6.06 | 69600 |
| 2023-04-28 | 5.48 | $6.26 | 128800 |
| 2023-04-27 | 5.36 | $6.01 | 94600 |
| 2023-04-26 | 5.25 | $6.30 | 313600 |
| 2023-04-25 | 5.11 | $6.05 | 1.0M |
| 2023-04-24 | 4.98 | $5.55 | 105200 |
| 2023-04-21 | 4.90 | $5.41 | 134100 |
| 2023-04-20 | 4.82 | $5.50 | 233400 |
| 2023-04-19 | 4.73 | $5.52 | 131400 |
| 2023-04-18 | 4.63 | $5.25 | 113200 |
| 2023-04-17 | 4.55 | $5.04 | 97300 |
| 2023-04-14 | 4.48 | $5.17 | 53800 |
| 2023-04-13 | 4.40 | $4.91 | 321800 |
| 2023-04-12 | 4.34 | $5.01 | 2.2M |
| 2023-04-11 | 4.27 | $4.50 | 789200 |
| 2023-04-10 | 4.24 | $4.43 | 270900 |
| 2023-04-06 | 4.23 | $4.36 | 278700 |
| 2023-04-05 | 4.22 | $4.25 | 664300 |
| 2023-04-04 | 4.21 | $4.14 | 77800 |
| 2023-04-03 | 4.22 | $4.17 | 101200 |
| 2023-03-31 | 4.23 | $4.15 | 269000 |
| 2023-03-30 | 4.24 | $4.17 | 150000 |
| 2023-03-29 | 4.26 | $4.22 | 143700 |
| 2023-03-28 | 4.27 | $4.25 | 287200 |
| 2023-03-27 | 4.27 | $4.24 | 16900 |
| 2023-03-24 | 4.28 | $4.18 | 221500 |
| 2023-03-23 | 4.29 | $4.49 | 511000 |
| 2023-03-22 | 4.26 | $4.20 | 726500 |
| 2023-03-21 | 4.26 | $4.11 | 141100 |
| 2023-03-20 | 4.26 | $4.11 | 435100 |
| 2023-03-17 | 4.25 | $4.17 | 290000 |
| 2023-03-16 | 4.23 | $4.14 | 255000 |
| 2023-03-15 | 4.21 | $4.60 | 1.2M |
| 2023-03-14 | 4.13 | $4.18 | 39900 |
| 2023-03-13 | 4.09 | $4.35 | 378500 |
| 2023-03-10 | 4.03 | $4.40 | 244900 |
| 2023-03-09 | 3.96 | $4.30 | 467200 |
| 2023-03-08 | 3.89 | $4.21 | 406300 |
| 2023-03-07 | 3.82 | $4.00 | 748300 |
| 2023-03-06 | 3.76 | $4.66 | 129500 |
| 2023-03-03 | 3.64 | $4.60 | 40100 |
| 2023-03-02 | 3.51 | $4.65 | 404000 |
| 2023-03-01 | 3.37 | $4.50 | 709600 |
| 2023-02-28 | 3.24 | $4.00 | 56800 |
| 2023-02-27 | 3.14 | $4.10 | 817200 |
| 2023-02-24 | 3.04 | $3.96 | 625700 |
| 2023-02-23 | 2.94 | $3.38 | 921300 |
| 2023-02-22 | 2.90 | $2.70 | 26600 |
| 2023-02-21 | 2.93 | $2.80 | 12000 |
| 2023-02-17 | 2.94 | $2.89 | 1900 |
| 2023-02-16 | 2.95 | $2.89 | 27200 |
| 2023-02-15 | 2.96 | $2.98 | 34800 |
| 2023-02-14 | 2.96 | $2.99 | 49000 |
| 2023-02-13 | 2.96 | $2.95 | 2400 |
| 2023-02-10 | 2.96 | $2.94 | 35700 |
| 2023-02-09 | 2.97 | $2.92 | 213700 |
| 2023-02-08 | 2.97 | $2.91 | 33800 |
| 2023-02-07 | 2.98 | $2.98 | 10900 |
| 2023-02-06 | 2.98 | $2.88 | 35300 |
| 2023-02-03 | 2.99 | $2.83 | 4700 |
| 2023-02-02 | 3.00 | $2.90 | 8700 |
| 2023-02-01 | 3.00 | $2.90 | 66800 |
| 2023-01-31 | 3.01 | $3.10 | 44600 |
| 2023-01-30 | 2.99 | $3.00 | 127600 |
| 2023-01-27 | 2.98 | $3.00 | 124200 |
| 2023-01-26 | 2.96 | $3.00 | 326000 |
| 2023-01-25 | 2.95 | $3.14 | 259600 |
| 2023-01-24 | 2.92 | $3.10 | 66900 |
| 2023-01-23 | 2.89 | $3.17 | 48800 |
| 2023-01-20 | 2.85 | $3.14 | 55000 |
| 2023-01-19 | 2.81 | $3.00 | 178200 |
| 2023-01-18 | 2.78 | $2.85 | 125900 |
| 2023-01-17 | 2.77 | $2.90 | 31000 |
| 2023-01-16 | 2.75 | $2.90 | 134300 |
| 2023-01-13 | 2.73 | $2.90 | 133100 |
| 2023-01-12 | 2.71 | $2.97 | 59400 |
| 2023-01-11 | 2.68 | $3.04 | 894400 |
| 2023-01-10 | 2.65 | $2.70 | 24000 |
| 2023-01-09 | 2.64 | $2.75 | 26800 |
| 2023-01-06 | 2.63 | $2.75 | 92900 |
| 2023-01-05 | 2.62 | $2.60 | 5500 |
| 2023-01-04 | 2.62 | $2.60 | 2800 |
| 2023-01-03 | 2.62 | $2.61 | 2000 |
| 2022-12-30 | 2.61 | $2.55 | — |
| 2022-12-29 | 2.61 | $2.55 | 4100 |
| 2022-12-28 | 2.61 | $2.62 | 16100 |
| 2022-12-23 | 2.60 | $2.61 | — |
| 2022-12-22 | 2.59 | $2.61 | — |
| 2022-12-21 | 2.57 | $2.61 | 28800 |
| 2022-12-20 | 2.55 | $2.60 | 3400 |
| 2022-12-19 | 2.53 | $2.50 | 7200 |
| 2022-12-16 | 2.52 | $2.81 | 500 |
| 2022-12-15 | 2.47 | $2.80 | 3600 |
| 2022-12-14 | 2.42 | $2.83 | 800 |
| 2022-12-13 | 2.36 | $2.65 | 19300 |
| 2022-12-12 | 2.32 | $2.72 | 1800 |
| 2022-12-09 | 2.27 | $2.60 | 33400 |
| 2022-12-08 | 2.23 | $2.60 | 22200 |
| 2022-12-07 | 2.18 | $2.45 | 76500 |
| 2022-12-06 | 2.15 | $2.30 | 7900 |
| 2022-12-05 | 2.13 | $2.30 | — |
| 2022-12-02 | 2.11 | $2.30 | 46700 |
| 2022-12-01 | 2.09 | $2.40 | 24400 |
| 2022-11-30 | 2.06 | $2.25 | 152600 |
| 2022-11-29 | 2.04 | $2.10 | 143700 |
| 2022-11-28 | 2.03 | $2.00 | 9700 |
| 2022-11-25 | 2.04 | $1.95 | 10000 |
| 2022-11-24 | 2.05 | $2.00 | 23200 |
| 2022-11-23 | 2.06 | $2.00 | 172100 |
| 2022-11-22 | 2.07 | $2.00 | 4400 |
| 2022-11-21 | 2.08 | $2.05 | 7300 |
| 2022-11-18 | 2.09 | $2.00 | 58600 |
| 2022-11-17 | 2.10 | $2.05 | 1000 |
| 2022-11-16 | 2.11 | $2.05 | 8500 |
| 2022-11-15 | 2.12 | $2.05 | 17600 |
| 2022-11-14 | 2.12 | $2.10 | 50400 |
| 2022-11-11 | 2.13 | $2.05 | 600 |
| 2022-11-10 | 2.14 | $2.15 | 115400 |
| 2022-11-09 | 2.14 | $2.10 | 3600 |
| 2022-11-08 | 2.15 | $2.15 | 2600 |
| 2022-11-07 | 2.16 | $2.05 | 8700 |
| 2022-11-04 | 2.18 | $2.10 | 6200 |
| 2022-11-03 | 2.20 | $2.05 | 3600 |
| 2022-11-02 | 2.22 | $2.15 | 18200 |
| 2022-11-01 | 2.23 | $2.20 | 63000 |
| 2022-10-31 | 2.25 | $2.17 | 5300 |
| 2022-10-28 | 2.27 | $2.19 | 19200 |
| 2022-10-27 | 2.29 | $2.19 | 4700 |
| 2022-10-26 | 2.31 | $2.10 | 5900 |
| 2022-10-25 | 2.34 | $2.15 | 155900 |
| 2022-10-24 | 2.36 | $2.20 | — |
| 2022-10-21 | 2.39 | $2.20 | 10100 |
| 2022-10-20 | 2.42 | $2.20 | 3000 |
| 2022-10-19 | 2.45 | $2.17 | 1600 |
| 2022-10-18 | 2.49 | $2.15 | 73700 |
| 2022-10-17 | 2.53 | $2.40 | 19100 |
| 2022-10-14 | 2.56 | $2.40 | 3700 |
| 2022-10-13 | 2.58 | $2.45 | 5600 |
| 2022-10-12 | 2.61 | $2.45 | 400 |
| 2022-10-11 | 2.64 | $2.45 | 5200 |
| 2022-10-07 | 2.67 | $2.50 | 21500 |
| 2022-10-06 | 2.70 | $2.50 | 6600 |
| 2022-10-05 | 2.74 | $2.60 | 1500 |
| 2022-10-04 | 2.77 | $2.74 | 49300 |
| 2022-10-03 | 2.79 | $2.69 | 6400 |
| 2022-09-30 | 2.81 | $2.55 | 43100 |
| 2022-09-29 | 2.86 | $2.55 | 28500 |
| 2022-09-28 | 2.91 | $2.55 | 7700 |
| 2022-09-27 | 2.97 | $2.50 | 2000 |
| 2022-09-26 | 3.03 | $2.55 | 11100 |
| 2022-09-23 | 3.10 | $2.80 | 2400 |
| 2022-09-22 | 3.15 | $2.92 | 8700 |
| 2022-09-21 | 3.18 | $2.87 | 1100 |
| 2022-09-20 | 3.23 | $2.86 | 9900 |
| 2022-09-19 | 3.28 | $3.04 | 500 |
| 2022-09-16 | 3.32 | $3.04 | 1400 |
| 2022-09-15 | 3.35 | $3.10 | 2000 |
| 2022-09-14 | 3.39 | $3.00 | 500 |
| 2022-09-13 | 3.44 | $3.11 | 200 |
| 2022-09-12 | 3.48 | $3.21 | 200 |
| 2022-09-09 | 3.52 | $3.35 | 12500 |
| 2022-09-08 | 3.54 | $3.40 | 25500 |
| 2022-09-07 | 3.56 | $3.35 | 41200 |
| 2022-09-06 | 3.59 | $3.49 | 500 |
| 2022-09-02 | 3.60 | $3.59 | — |
| 2022-09-01 | 3.61 | $3.59 | 2200 |
| 2022-08-31 | 3.61 | $3.59 | 29300 |
| 2022-08-30 | 3.62 | $3.45 | 16500 |
| 2022-08-29 | 3.64 | $3.45 | 45000 |
| 2022-08-26 | 3.66 | $3.45 | 40100 |
| 2022-08-25 | 3.67 | $3.69 | — |
| 2022-08-24 | 3.67 | $3.69 | 21800 |
| 2022-08-23 | 3.66 | $3.75 | 1400 |
| 2022-08-22 | 3.64 | $3.50 | — |
| 2022-08-19 | 3.64 | $3.50 | 336200 |
| 2022-08-18 | 3.63 | $3.69 | 13000 |
| 2022-08-17 | 3.61 | $3.70 | 16400 |
| 2022-08-16 | 3.58 | $3.73 | 155500 |
| 2022-08-15 | 3.54 | $3.79 | 3600 |
| 2022-08-12 | 3.49 | $3.80 | 75000 |
| 2022-08-11 | 3.43 | $3.80 | 30000 |
| 2022-08-10 | 3.37 | $3.90 | 180700 |
| 2022-08-09 | 3.30 | $3.55 | 23200 |
| 2022-08-08 | 3.25 | $3.60 | 113100 |
| 2022-08-05 | 3.20 | $3.60 | 274100 |
| 2022-08-04 | 3.14 | $3.60 | 30500 |
| 2022-08-03 | 3.08 | $3.55 | 21800 |
| 2022-08-02 | 3.03 | $3.60 | 163600 |
| 2022-07-29 | 2.96 | $3.50 | 2400 |
| 2022-07-28 | 2.91 | $3.42 | 11300 |
| 2022-07-27 | 2.86 | $3.15 | 80800 |
| 2022-07-26 | 2.84 | $3.21 | 332100 |
| 2022-07-25 | 2.81 | $2.60 | — |
| 2022-07-22 | 2.84 | $2.60 | 100 |
| 2022-07-21 | 2.88 | $2.70 | 100 |
| 2022-07-20 | 2.91 | $2.87 | 6000 |
| 2022-07-19 | 2.92 | $2.75 | 71400 |
| 2022-07-18 | 2.95 | $2.70 | 3000 |
| 2022-07-15 | 2.99 | $2.75 | 9200 |
| 2022-07-14 | 3.03 | $2.88 | 5000 |
| 2022-07-13 | 3.06 | $3.00 | 24900 |
| 2022-07-12 | 3.07 | $2.80 | — |
| 2022-07-11 | 3.11 | $2.80 | 2900 |
| 2022-07-08 | 3.16 | $2.85 | — |
| 2022-07-07 | 3.20 | $2.85 | 20700 |
| 2022-07-06 | 3.25 | $2.90 | 29000 |
| 2022-07-05 | 3.29 | $2.95 | 68200 |
| 2022-07-04 | 3.34 | $3.25 | 200 |
| 2022-06-30 | 3.35 | $3.34 | 3700 |
| 2022-06-29 | 3.36 | $3.25 | 4100 |
| 2022-06-28 | 3.38 | $3.25 | 3000 |
| 2022-06-27 | 3.40 | $3.25 | — |
| 2022-06-24 | 3.41 | $3.25 | — |
| 2022-06-23 | 3.43 | $3.25 | 11200 |
| 2022-06-22 | 3.45 | $3.40 | 663200 |
| 2022-06-21 | 3.45 | $3.20 | 27700 |
| 2022-06-20 | 3.47 | $3.30 | 28900 |
| 2022-06-17 | 3.48 | $3.50 | — |
| 2022-06-16 | 3.47 | $3.50 | 50000 |
| 2022-06-15 | 3.46 | $3.50 | 2500 |
| 2022-06-14 | 3.45 | $3.50 | — |
| 2022-06-13 | 3.44 | $3.50 | — |
| 2022-06-10 | 3.42 | $3.50 | 7000 |
| 2022-06-09 | 3.41 | $3.50 | 232200 |
| 2022-06-08 | 3.39 | $3.68 | 1.0M |
| 2022-06-07 | 3.36 | $3.50 | 5100 |
| 2022-06-06 | 3.34 | $3.60 | 951900 |
| 2022-06-03 | 3.31 | $3.58 | 1900 |
| 2022-06-02 | 3.29 | $3.55 | 90100 |
| 2022-06-01 | 3.26 | $3.50 | 10300 |
| 2022-05-31 | 3.25 | $3.25 | 4000 |
| 2022-05-30 | 3.26 | $3.19 | — |
| 2022-05-27 | 3.28 | $3.19 | 63200 |
| 2022-05-26 | 3.30 | $3.20 | 1000 |
| 2022-05-25 | 3.32 | $3.20 | — |
| 2022-05-24 | 3.35 | $3.20 | 23700 |
| 2022-05-20 | 3.37 | $3.20 | — |
| 2022-05-19 | 3.40 | $3.20 | — |
| 2022-05-18 | 3.43 | $3.20 | 51800 |
| 2022-05-17 | 3.47 | $3.20 | 700 |
| 2022-05-16 | 3.51 | $3.25 | — |
| 2022-05-13 | 3.54 | $3.25 | 10200 |
| 2022-05-12 | 3.58 | $3.25 | 11700 |
| 2022-05-11 | 3.62 | $3.40 | 14200 |
| 2022-05-10 | 3.64 | $3.35 | 15700 |
| 2022-05-09 | 3.68 | $3.50 | 71100 |
| 2022-05-06 | 3.70 | $3.60 | 26000 |
| 2022-05-05 | 3.70 | $3.70 | 37300 |
| 2022-05-04 | 3.70 | $3.65 | 3500 |
| 2022-05-03 | 3.70 | $3.70 | — |
| 2022-05-02 | 3.69 | $3.68 | 36000 |
| 2022-04-29 | 3.68 | $3.70 | 26300 |
| 2022-04-28 | 3.67 | $3.75 | — |
| 2022-04-27 | 3.66 | $3.75 | 67600 |
| 2022-04-26 | 3.64 | $3.75 | 9400 |
| 2022-04-25 | 3.62 | $3.65 | — |
| 2022-04-22 | 3.61 | $3.65 | 9900 |
| 2022-04-21 | 3.59 | $3.70 | 50200 |
| 2022-04-20 | 3.58 | $3.75 | — |
| 2022-04-19 | 3.55 | $3.75 | — |
| 2022-04-18 | 3.53 | $3.78 | 503800 |
| 2022-04-14 | 3.50 | $3.75 | 403800 |
| 2022-04-13 | 3.47 | $3.70 | 23700 |
| 2022-04-12 | 3.45 | $3.75 | 680500 |
| 2022-04-11 | 3.42 | $3.60 | 22300 |
| 2022-04-08 | 3.40 | $3.60 | 259300 |
| 2022-04-07 | 3.38 | $3.25 | 9900 |
| 2022-04-06 | 3.40 | $3.30 | 234900 |
| 2022-04-05 | 3.42 | $3.35 | 1200 |
| 2022-04-04 | 3.43 | $3.25 | 29700 |
| 2022-04-01 | 3.46 | $3.35 | 1700 |
| 2022-03-31 | 3.47 | $3.40 | 20200 |
| 2022-03-30 | 3.49 | $3.47 | 100 |
| 2022-03-29 | 3.49 | $3.36 | — |
| 2022-03-28 | 3.51 | $3.36 | 10000 |
| 2022-03-25 | 3.53 | $3.45 | 2000 |
| 2022-03-24 | 3.54 | $3.45 | 59500 |
| 2022-03-23 | 3.55 | $3.50 | 5000 |
| 2022-03-22 | 3.56 | $3.50 | 7000 |
| 2022-03-21 | 3.56 | $3.50 | — |
| 2022-03-18 | 3.57 | $3.50 | 5000 |
| 2022-03-17 | 3.58 | $3.50 | 133400 |
| 2022-03-16 | 3.58 | $3.50 | 36900 |
| 2022-03-15 | 3.59 | $3.55 | 83500 |
| 2022-03-14 | 3.59 | $3.55 | 2100 |
| 2022-03-11 | 3.59 | $3.60 | 4500 |
| 2022-03-10 | 3.59 | $3.70 | 4300 |
| 2022-03-09 | 3.57 | $3.60 | 3700 |
| 2022-03-08 | 3.57 | $3.60 | 10000 |
| 2022-03-07 | 3.57 | $3.70 | 5800 |
| 2022-03-04 | 3.55 | $3.60 | 12800 |
| 2022-03-03 | 3.54 | $3.60 | 174000 |
| 2022-03-02 | 3.53 | $3.60 | 433500 |
| 2022-03-01 | 3.52 | $3.55 | 9300 |
| 2022-02-28 | 3.51 | $3.60 | 15900 |
| 2022-02-25 | 3.50 | $3.45 | 1400 |
| 2022-02-24 | 3.50 | $3.56 | — |
| 2022-02-23 | 3.49 | $3.56 | 10000 |
| 2022-02-22 | 3.48 | $3.51 | 16200 |
| 2022-02-18 | 3.47 | $3.50 | — |
| 2022-02-17 | 3.47 | $3.50 | 14500 |
| 2022-02-16 | 3.47 | $3.60 | 23900 |
| 2022-02-15 | 3.45 | $3.50 | 17600 |
| 2022-02-14 | 3.45 | $3.50 | 116300 |
| 2022-02-11 | 3.44 | $3.51 | 500 |
| 2022-02-10 | 3.44 | $3.45 | 3700 |
| 2022-02-09 | 3.44 | $3.60 | 3700 |
| 2022-02-08 | 3.42 | $3.60 | 4500 |
| 2022-02-07 | 3.40 | $3.45 | — |
| 2022-02-04 | 3.39 | $3.45 | 500 |
| 2022-02-03 | 3.39 | $3.30 | 21800 |
| 2022-02-02 | 3.39 | $3.25 | 1200 |
| 2022-02-01 | 3.40 | $3.30 | 3200 |
| 2022-01-31 | 3.40 | $3.30 | 24400 |
| 2022-01-28 | 3.40 | $3.28 | 37800 |
| 2022-01-27 | 3.40 | $3.35 | 22800 |
| 2022-01-26 | 3.39 | $3.50 | 5000 |
| 2022-01-25 | 3.37 | $3.50 | 7500 |
| 2022-01-24 | 3.34 | $3.50 | 25000 |
| 2022-01-21 | 3.31 | $3.60 | 73800 |
| 2022-01-20 | 3.27 | $3.66 | 14700 |
| 2022-01-19 | 3.22 | $3.52 | 109400 |
| 2022-01-18 | 3.18 | $3.45 | — |
| 2022-01-17 | 3.15 | $3.45 | 31100 |
| 2022-01-14 | 3.11 | $3.40 | 17300 |
| 2022-01-13 | 3.08 | $3.25 | 21300 |
| 2022-01-12 | 3.06 | $3.34 | 118200 |
| 2022-01-11 | 3.03 | $3.25 | 511400 |
| 2022-01-10 | 3.01 | $3.03 | 28400 |
| 2022-01-07 | 3.01 | $3.00 | 30300 |
| 2022-01-06 | 3.01 | $3.00 | 50200 |
| 2022-01-05 | 3.01 | $3.00 | 1.3M |
| 2022-01-04 | 3.01 | $3.00 | 3700 |
| 2021-12-31 | 3.01 | $2.95 | 100 |
| 2021-12-30 | 3.01 | $2.95 | 500 |
| 2021-12-29 | 3.02 | $3.00 | — |
| 2021-12-24 | 3.01 | $3.00 | 17400 |
| 2021-12-23 | 3.01 | $3.05 | 100 |
| 2021-12-22 | 3.00 | $3.05 | 16200 |
| 2021-12-21 | 2.99 | $3.00 | 33600 |
| 2021-12-20 | 2.98 | $3.00 | 6100 |
| 2021-12-17 | 2.97 | $3.05 | — |
| 2021-12-16 | 2.96 | $3.05 | 4300 |
| 2021-12-15 | 2.94 | $3.05 | 4000 |
| 2021-12-14 | 2.93 | $3.05 | 3100 |
| 2021-12-13 | 2.91 | $3.05 | 9000 |
| 2021-12-10 | 2.89 | $3.04 | 5400 |
| 2021-12-09 | 2.88 | $3.00 | 25100 |
| 2021-12-08 | 2.86 | $2.90 | 13300 |
| 2021-12-07 | 2.86 | $2.99 | 41100 |
| 2021-12-06 | 2.85 | $2.95 | 36600 |
| 2021-12-03 | 2.84 | $3.00 | 367200 |
| 2021-12-02 | 2.82 | $2.90 | 37100 |
| 2021-12-01 | 2.82 | $2.95 | 11200 |
| 2021-11-30 | 2.80 | $2.85 | 3000 |
| 2021-11-29 | 2.80 | $2.65 | 2000 |
| 2021-11-26 | 2.82 | $2.65 | 18100 |
| 2021-11-25 | 2.84 | $2.70 | — |
| 2021-11-24 | 2.86 | $2.70 | — |
| 2021-11-23 | 2.88 | $2.70 | 11300 |
| 2021-11-22 | 2.90 | $2.85 | 8200 |
| 2021-11-19 | 2.90 | $2.95 | 34500 |
| 2021-11-18 | 2.90 | $3.00 | 41600 |
| 2021-11-17 | 2.89 | $2.85 | 20500 |
| 2021-11-16 | 2.89 | $2.80 | 1500 |
| 2021-11-15 | 2.90 | $2.99 | 1000 |
| 2021-11-12 | 2.89 | $2.94 | 6200 |
| 2021-11-11 | 2.88 | $2.96 | 12300 |
| 2021-11-10 | 2.88 | $2.96 | 27800 |
| 2021-11-09 | 2.87 | $2.75 | 7900 |
| 2021-11-08 | 2.88 | $2.75 | 1300 |
| 2021-11-05 | 2.88 | $2.80 | 26500 |
| 2021-11-04 | 2.88 | $2.80 | 7500 |
| 2021-11-03 | 2.88 | $2.80 | 18400 |
| 2021-11-02 | 2.88 | $2.99 | 4000 |
| 2021-11-01 | 2.85 | $3.00 | — |
| 2021-10-29 | 2.82 | $3.00 | — |
| 2021-10-28 | 2.79 | $3.00 | 130500 |
| 2021-10-27 | 2.75 | $3.00 | 271400 |
| 2021-10-26 | 2.71 | $2.85 | 10100 |
| 2021-10-25 | 2.68 | $2.85 | 25300 |
| 2021-10-22 | 2.66 | $2.90 | 19500 |
| 2021-10-21 | 2.62 | $2.90 | — |
| 2021-10-20 | 2.59 | $2.90 | 14600 |
| 2021-10-19 | 2.55 | $2.80 | 13200 |
| 2021-10-18 | 2.52 | $2.80 | 30200 |
| 2021-10-15 | 2.50 | $2.80 | 10000 |
| 2021-10-14 | 2.47 | $2.85 | 109600 |
| 2021-10-13 | 2.44 | $2.74 | 35700 |
| 2021-10-12 | 2.42 | $2.45 | 151200 |
| 2021-10-08 | 2.43 | $2.40 | 30600 |
| 2021-10-07 | 2.44 | $2.20 | 5000 |
| 2021-10-06 | 2.48 | $2.25 | 24800 |
| 2021-10-05 | 2.52 | $2.25 | 10000 |
| 2021-10-04 | 2.55 | $2.34 | — |
| 2021-10-01 | 2.59 | $2.34 | — |
| 2021-09-30 | 2.62 | $2.34 | 42800 |
| 2021-09-29 | 2.66 | $2.40 | 20800 |
| 2021-09-28 | 2.70 | $2.50 | 3200 |
| 2021-09-27 | 2.73 | $2.50 | 18100 |
| 2021-09-24 | 2.76 | $2.50 | 500 |
| 2021-09-23 | 2.79 | $2.55 | 1000 |
| 2021-09-22 | 2.83 | $2.60 | 1400 |
| 2021-09-21 | 2.85 | $2.70 | 1900 |
| 2021-09-20 | 2.88 | $2.75 | 2500 |
| 2021-09-17 | 2.89 | $2.75 | 17000 |
| 2021-09-16 | 2.91 | $2.85 | 16100 |
| 2021-09-15 | 2.92 | $2.90 | — |
| 2021-09-14 | 2.93 | $2.90 | 41300 |
| 2021-09-13 | 2.94 | $2.92 | 16500 |
| 2021-09-10 | 2.95 | $2.80 | 54200 |
| 2021-09-09 | 2.97 | $2.81 | 103300 |
| 2021-09-08 | 3.00 | $2.90 | 9200 |
| 2021-09-07 | 3.01 | $2.93 | 204200 |
| 2021-09-03 | 3.03 | $2.90 | 2100 |
| 2021-09-02 | 3.05 | $2.95 | — |
| 2021-09-01 | 3.07 | $2.95 | 1000 |
| 2021-08-31 | 3.09 | $3.00 | 18900 |
| 2021-08-30 | 3.10 | $3.00 | 213900 |
| 2021-08-27 | 3.12 | $3.00 | 209700 |
| 2021-08-26 | 3.14 | $2.89 | 11900 |
| 2021-08-25 | 3.18 | $3.05 | 23400 |
| 2021-08-24 | 3.20 | $3.00 | 24700 |
| 2021-08-23 | 3.22 | $3.13 | 21400 |
| 2021-08-20 | 3.24 | $3.10 | 205700 |
| 2021-08-19 | 3.27 | $3.10 | 9600 |
| 2021-08-18 | 3.29 | $3.10 | 4100 |
| 2021-08-17 | 3.32 | $3.11 | 28300 |
| 2021-08-16 | 3.35 | $3.26 | 700 |
| 2021-08-13 | 3.37 | $3.35 | 20600 |
| 2021-08-12 | 3.38 | $3.30 | 900 |
| 2021-08-11 | 3.40 | $3.30 | 14700 |
| 2021-08-10 | 3.42 | $3.25 | 2600 |
| 2021-08-09 | 3.45 | $3.22 | 900 |
| 2021-08-06 | 3.49 | $3.29 | 10600 |
| 2021-08-05 | 3.52 | $3.30 | 1300 |
| 2021-08-04 | 3.55 | $3.30 | 8000 |
| 2021-08-03 | 3.58 | $3.27 | 54900 |
| 2021-07-30 | 3.62 | $3.42 | 13300 |
| 2021-07-29 | 3.64 | $3.45 | 9500 |
| 2021-07-28 | 3.66 | $3.65 | 8300 |
| 2021-07-27 | 3.67 | $3.54 | 7400 |
| 2021-07-26 | 3.69 | $3.55 | 6600 |
| 2021-07-23 | 3.71 | $3.55 | 7800 |
| 2021-07-22 | 3.73 | $3.50 | 24200 |
| 2021-07-21 | 3.75 | $3.60 | 47200 |
| 2021-07-20 | 3.77 | $3.65 | 11700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.63
2023-10-03
Close Price
$4.49
Vol: 308796
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
1.94
Average
3.74
Maximum
6.82
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-10-03 | 4.63 | $4.49 | 308796 |
| 2023-10-02 | 4.72 | $4.52 | 21696 |
| 2023-09-29 | 4.81 | $4.80 | 49582 |
| 2023-09-28 | 4.86 | $4.70 | 101490 |
| 2023-09-27 | 4.95 | $4.43 | 118108 |
| 2023-09-26 | 5.10 | $4.70 | 148157 |
| 2023-09-25 | 5.23 | $4.85 | 139500 |
| 2023-09-22 | 5.35 | $4.84 | 288990 |
| 2023-09-21 | 5.49 | $4.81 | 75166 |
| 2023-09-20 | 5.66 | $5.00 | 79703 |
| 2023-09-19 | 5.81 | $5.13 | 56742 |
| 2023-09-18 | 5.97 | $5.67 | 31462 |
| 2023-09-15 | 6.04 | $5.79 | 16700 |
| 2023-09-14 | 6.09 | $5.72 | 11937 |
| 2023-09-13 | 6.17 | $5.93 | 144928 |
| 2023-09-12 | 6.22 | $6.08 | 2600 |
| 2023-09-11 | 6.24 | $6.24 | 26760 |
| 2023-09-08 | 6.23 | $6.45 | 21700 |
| 2023-09-07 | 6.17 | $6.27 | 241885 |
| 2023-09-06 | 6.15 | $6.27 | 61300 |
| 2023-09-05 | 6.11 | $6.25 | 175595 |
| 2023-09-01 | 6.08 | $6.15 | 397300 |
| 2023-08-31 | 6.06 | $6.20 | 71200 |
| 2023-08-30 | 6.03 | $6.02 | 34200 |
| 2023-08-29 | 6.03 | $6.04 | 17100 |
| 2023-08-28 | 6.03 | $6.05 | 55800 |
| 2023-08-25 | 6.02 | $6.00 | 81200 |
| 2023-08-24 | 6.03 | $5.80 | 103400 |
| 2023-08-23 | 6.08 | $6.16 | 15500 |
| 2023-08-22 | 6.05 | $5.97 | 4100 |
| 2023-08-21 | 6.07 | $5.97 | 13600 |
| 2023-08-18 | 6.09 | $6.03 | 110200 |
| 2023-08-17 | 6.09 | $6.05 | 6000 |
| 2023-08-16 | 6.10 | $6.10 | 38600 |
| 2023-08-15 | 6.09 | $6.25 | 125400 |
| 2023-08-14 | 6.06 | $6.22 | 46600 |
| 2023-08-11 | 6.02 | $6.19 | 180900 |
| 2023-08-10 | 5.98 | $6.13 | 83900 |
| 2023-08-09 | 5.95 | $6.00 | 995300 |
| 2023-08-08 | 5.94 | $5.85 | 137200 |
| 2023-08-04 | 5.96 | $5.90 | 66400 |
| 2023-08-03 | 5.97 | $5.83 | 6300 |
| 2023-08-02 | 6.00 | $5.84 | 34400 |
| 2023-08-01 | 6.03 | $5.90 | 22300 |
| 2023-07-31 | 6.06 | $5.99 | 18600 |
| 2023-07-28 | 6.07 | $6.00 | 117600 |
| 2023-07-27 | 6.08 | $6.00 | 108700 |
| 2023-07-26 | 6.09 | $6.06 | 23900 |
| 2023-07-25 | 6.09 | $6.00 | 115200 |
| 2023-07-24 | 6.10 | $6.13 | 3800 |
| 2023-07-21 | 6.09 | $6.20 | 161400 |
| 2023-07-20 | 6.05 | $6.07 | 8000 |
| 2023-07-19 | 6.04 | $6.01 | 32800 |
| 2023-07-18 | 6.05 | $6.16 | 163600 |
| 2023-07-17 | 6.02 | $6.00 | 2900 |
| 2023-07-14 | 6.01 | $5.91 | 1600 |
| 2023-07-13 | 6.03 | $6.15 | 3000 |
| 2023-07-12 | 6.00 | $6.15 | 36100 |
| 2023-07-11 | 5.96 | $5.98 | 14600 |
| 2023-07-10 | 5.95 | $5.96 | 41600 |
| 2023-07-07 | 5.95 | $6.15 | 219700 |
| 2023-07-06 | 5.90 | $5.92 | 172200 |
| 2023-07-05 | 5.90 | $6.00 | 547000 |
| 2023-07-04 | 5.88 | $6.04 | 121000 |
| 2023-06-30 | 5.84 | $5.95 | 6600 |
| 2023-06-29 | 5.82 | $5.89 | 55900 |
| 2023-06-28 | 5.81 | $5.85 | 24400 |
| 2023-06-27 | 5.81 | $5.75 | 125300 |
| 2023-06-26 | 5.82 | $5.88 | 14000 |
| 2023-06-23 | 5.81 | $5.65 | 77100 |
| 2023-06-22 | 5.85 | $5.63 | 14800 |
| 2023-06-21 | 5.90 | $5.90 | 118100 |
| 2023-06-20 | 5.90 | $5.71 | 10400 |
| 2023-06-19 | 5.95 | $5.82 | 16600 |
| 2023-06-16 | 5.97 | $5.79 | 6400 |
| 2023-06-15 | 6.00 | $6.01 | 22600 |
| 2023-06-14 | 6.00 | $6.09 | 22600 |
| 2023-06-13 | 5.97 | $5.88 | 176100 |
| 2023-06-12 | 5.99 | $5.89 | 9600 |
| 2023-06-09 | 6.01 | $5.88 | 5000 |
| 2023-06-08 | 6.03 | $5.87 | 13900 |
| 2023-06-07 | 6.05 | $5.89 | 7500 |
| 2023-06-06 | 6.07 | $5.94 | 5700 |
| 2023-06-05 | 6.09 | $6.00 | 31300 |
| 2023-06-02 | 6.10 | $5.95 | 1200 |
| 2023-06-01 | 6.12 | $6.00 | 26900 |
| 2023-05-31 | 6.12 | $6.11 | 109300 |
| 2023-05-30 | 6.11 | $5.96 | 477100 |
| 2023-05-29 | 6.13 | $6.02 | 24100 |
| 2023-05-26 | 6.13 | $5.69 | 55600 |
| 2023-05-25 | 6.20 | $5.93 | 112100 |
| 2023-05-24 | 6.24 | $5.79 | 35800 |
| 2023-05-23 | 6.30 | $5.70 | 69500 |
| 2023-05-19 | 6.40 | $5.95 | 72600 |
| 2023-05-18 | 6.45 | $5.77 | 104800 |
| 2023-05-17 | 6.55 | $5.60 | 263400 |
| 2023-05-16 | 6.70 | $5.95 | 214700 |
| 2023-05-15 | 6.79 | $6.34 | 25900 |
| 2023-05-12 | 6.82 | $6.55 | 105100 |
| 2023-05-11 | 6.80 | $6.58 | 24800 |
| 2023-05-10 | 6.77 | $6.86 | 21000 |
| 2023-05-09 | 6.67 | $7.00 | 55000 |
| 2023-05-08 | 6.52 | $6.96 | 97200 |
| 2023-05-05 | 6.35 | $6.43 | 36800 |
| 2023-05-04 | 6.26 | $6.42 | 202700 |
| 2023-05-03 | 6.15 | $6.10 | 40800 |
| 2023-05-02 | 6.10 | $6.10 | 48000 |
| 2023-05-01 | 6.03 | $6.06 | 69600 |
| 2023-04-28 | 5.95 | $6.26 | 128800 |
| 2023-04-27 | 5.82 | $6.01 | 94600 |
| 2023-04-26 | 5.71 | $6.30 | 313600 |
| 2023-04-25 | 5.52 | $6.05 | 1.0M |
| 2023-04-24 | 5.36 | $5.55 | 105200 |
| 2023-04-21 | 5.26 | $5.41 | 134100 |
| 2023-04-20 | 5.18 | $5.50 | 233400 |
| 2023-04-19 | 5.07 | $5.52 | 131400 |
| 2023-04-18 | 4.93 | $5.25 | 113200 |
| 2023-04-17 | 4.83 | $5.04 | 97300 |
| 2023-04-14 | 4.75 | $5.17 | 53800 |
| 2023-04-13 | 4.63 | $4.91 | 321800 |
| 2023-04-12 | 4.54 | $5.01 | 2.2M |
| 2023-04-11 | 4.42 | $4.50 | 789200 |
| 2023-04-10 | 4.38 | $4.43 | 270900 |
| 2023-04-06 | 4.35 | $4.36 | 278700 |
| 2023-04-05 | 4.33 | $4.25 | 664300 |
| 2023-04-04 | 4.33 | $4.14 | 77800 |
| 2023-04-03 | 4.35 | $4.17 | 101200 |
| 2023-03-31 | 4.36 | $4.15 | 269000 |
| 2023-03-30 | 4.38 | $4.17 | 150000 |
| 2023-03-29 | 4.40 | $4.22 | 143700 |
| 2023-03-28 | 4.41 | $4.25 | 287200 |
| 2023-03-27 | 4.42 | $4.24 | 16900 |
| 2023-03-24 | 4.42 | $4.18 | 221500 |
| 2023-03-23 | 4.44 | $4.49 | 511000 |
| 2023-03-22 | 4.40 | $4.20 | 726500 |
| 2023-03-21 | 4.40 | $4.11 | 141100 |
| 2023-03-20 | 4.43 | $4.11 | 435100 |
| 2023-03-17 | 4.45 | $4.17 | 290000 |
| 2023-03-16 | 4.47 | $4.14 | 255000 |
| 2023-03-15 | 4.49 | $4.60 | 1.2M |
| 2023-03-14 | 4.41 | $4.18 | 39900 |
| 2023-03-13 | 4.41 | $4.35 | 378500 |
| 2023-03-10 | 4.37 | $4.40 | 244900 |
| 2023-03-09 | 4.31 | $4.30 | 467200 |
| 2023-03-08 | 4.26 | $4.21 | 406300 |
| 2023-03-07 | 4.22 | $4.00 | 748300 |
| 2023-03-06 | 4.21 | $4.66 | 129500 |
| 2023-03-03 | 4.06 | $4.60 | 40100 |
| 2023-03-02 | 3.90 | $4.65 | 404000 |
| 2023-03-01 | 3.69 | $4.50 | 709600 |
| 2023-02-28 | 3.49 | $4.00 | 56800 |
| 2023-02-27 | 3.35 | $4.10 | 817200 |
| 2023-02-24 | 3.17 | $3.96 | 625700 |
| 2023-02-23 | 2.99 | $3.38 | 921300 |
| 2023-02-22 | 2.90 | $2.70 | 26600 |
| 2023-02-21 | 2.95 | $2.80 | 12000 |
| 2023-02-17 | 2.97 | $2.89 | 1900 |
| 2023-02-16 | 2.99 | $2.89 | 27200 |
| 2023-02-15 | 3.00 | $2.98 | 34800 |
| 2023-02-14 | 3.00 | $2.99 | 49000 |
| 2023-02-13 | 2.99 | $2.95 | 2400 |
| 2023-02-10 | 3.00 | $2.94 | 35700 |
| 2023-02-09 | 3.00 | $2.92 | 213700 |
| 2023-02-08 | 3.01 | $2.91 | 33800 |
| 2023-02-07 | 3.02 | $2.98 | 10900 |
| 2023-02-06 | 3.02 | $2.88 | 35300 |
| 2023-02-03 | 3.04 | $2.83 | 4700 |
| 2023-02-02 | 3.07 | $2.90 | 8700 |
| 2023-02-01 | 3.09 | $2.90 | 66800 |
| 2023-01-31 | 3.11 | $3.10 | 44600 |
| 2023-01-30 | 3.09 | $3.00 | 127600 |
| 2023-01-27 | 3.10 | $3.00 | 124200 |
| 2023-01-26 | 3.10 | $3.00 | 326000 |
| 2023-01-25 | 3.10 | $3.14 | 259600 |
| 2023-01-24 | 3.06 | $3.10 | 66900 |
| 2023-01-23 | 3.04 | $3.17 | 48800 |
| 2023-01-20 | 2.99 | $3.14 | 55000 |
| 2023-01-19 | 2.93 | $3.00 | 178200 |
| 2023-01-18 | 2.90 | $2.85 | 125900 |
| 2023-01-17 | 2.90 | $2.90 | 31000 |
| 2023-01-16 | 2.88 | $2.90 | 134300 |
| 2023-01-13 | 2.86 | $2.90 | 133100 |
| 2023-01-12 | 2.83 | $2.97 | 59400 |
| 2023-01-11 | 2.78 | $3.04 | 894400 |
| 2023-01-10 | 2.71 | $2.70 | 24000 |
| 2023-01-09 | 2.71 | $2.75 | 26800 |
| 2023-01-06 | 2.68 | $2.75 | 92900 |
| 2023-01-05 | 2.66 | $2.60 | 5500 |
| 2023-01-04 | 2.66 | $2.60 | 2800 |
| 2023-01-03 | 2.66 | $2.61 | 2000 |
| 2022-12-30 | 2.66 | $2.55 | — |
| 2022-12-29 | 2.66 | $2.55 | 4100 |
| 2022-12-28 | 2.67 | $2.62 | 16100 |
| 2022-12-23 | 2.67 | $2.61 | — |
| 2022-12-22 | 2.67 | $2.61 | — |
| 2022-12-21 | 2.66 | $2.61 | 28800 |
| 2022-12-20 | 2.65 | $2.60 | 3400 |
| 2022-12-19 | 2.65 | $2.50 | 7200 |
| 2022-12-16 | 2.66 | $2.81 | 500 |
| 2022-12-15 | 2.61 | $2.80 | 3600 |
| 2022-12-14 | 2.55 | $2.83 | 800 |
| 2022-12-13 | 2.47 | $2.65 | 19300 |
| 2022-12-12 | 2.42 | $2.72 | 1800 |
| 2022-12-09 | 2.35 | $2.60 | 33400 |
| 2022-12-08 | 2.29 | $2.60 | 22200 |
| 2022-12-07 | 2.21 | $2.45 | 76500 |
| 2022-12-06 | 2.16 | $2.30 | 7900 |
| 2022-12-05 | 2.13 | $2.30 | — |
| 2022-12-02 | 2.10 | $2.30 | 46700 |
| 2022-12-01 | 2.06 | $2.40 | 24400 |
| 2022-11-30 | 2.00 | $2.25 | 152600 |
| 2022-11-29 | 1.96 | $2.10 | 143700 |
| 2022-11-28 | 1.94 | $2.00 | 9700 |
| 2022-11-25 | 1.94 | $1.95 | 10000 |
| 2022-11-24 | 1.95 | $2.00 | 23200 |
| 2022-11-23 | 1.96 | $2.00 | 172100 |
| 2022-11-22 | 1.97 | $2.00 | 4400 |
| 2022-11-21 | 1.98 | $2.05 | 7300 |
| 2022-11-18 | 1.98 | $2.00 | 58600 |
| 2022-11-17 | 1.99 | $2.05 | 1000 |
| 2022-11-16 | 1.99 | $2.05 | 8500 |
| 2022-11-15 | 2.00 | $2.05 | 17600 |
| 2022-11-14 | 2.01 | $2.10 | 50400 |
| 2022-11-11 | 2.01 | $2.05 | 600 |
| 2022-11-10 | 2.02 | $2.15 | 115400 |
| 2022-11-09 | 2.02 | $2.10 | 3600 |
| 2022-11-08 | 2.02 | $2.15 | 2600 |
| 2022-11-07 | 2.02 | $2.05 | 8700 |
| 2022-11-04 | 2.03 | $2.10 | 6200 |
| 2022-11-03 | 2.04 | $2.05 | 3600 |
| 2022-11-02 | 2.07 | $2.15 | 18200 |
| 2022-11-01 | 2.08 | $2.20 | 63000 |
| 2022-10-31 | 2.08 | $2.17 | 5300 |
| 2022-10-28 | 2.09 | $2.19 | 19200 |
| 2022-10-27 | 2.10 | $2.19 | 4700 |
| 2022-10-26 | 2.11 | $2.10 | 5900 |
| 2022-10-25 | 2.14 | $2.15 | 155900 |
| 2022-10-24 | 2.17 | $2.20 | — |
| 2022-10-21 | 2.19 | $2.20 | 10100 |
| 2022-10-20 | 2.22 | $2.20 | 3000 |
| 2022-10-19 | 2.26 | $2.17 | 1600 |
| 2022-10-18 | 2.31 | $2.15 | 73700 |
| 2022-10-17 | 2.37 | $2.40 | 19100 |
| 2022-10-14 | 2.39 | $2.40 | 3700 |
| 2022-10-13 | 2.42 | $2.45 | 5600 |
| 2022-10-12 | 2.45 | $2.45 | 400 |
| 2022-10-11 | 2.48 | $2.45 | 5200 |
| 2022-10-07 | 2.51 | $2.50 | 21500 |
| 2022-10-06 | 2.54 | $2.50 | 6600 |
| 2022-10-05 | 2.58 | $2.60 | 1500 |
| 2022-10-04 | 2.60 | $2.74 | 49300 |
| 2022-10-03 | 2.60 | $2.69 | 6400 |
| 2022-09-30 | 2.62 | $2.55 | 43100 |
| 2022-09-29 | 2.66 | $2.55 | 28500 |
| 2022-09-28 | 2.72 | $2.55 | 7700 |
| 2022-09-27 | 2.78 | $2.50 | 2000 |
| 2022-09-26 | 2.87 | $2.55 | 11100 |
| 2022-09-23 | 2.96 | $2.80 | 2400 |
| 2022-09-22 | 3.02 | $2.92 | 8700 |
| 2022-09-21 | 3.06 | $2.87 | 1100 |
| 2022-09-20 | 3.11 | $2.86 | 9900 |
| 2022-09-19 | 3.18 | $3.04 | 500 |
| 2022-09-16 | 3.22 | $3.04 | 1400 |
| 2022-09-15 | 3.28 | $3.10 | 2000 |
| 2022-09-14 | 3.32 | $3.00 | 500 |
| 2022-09-13 | 3.40 | $3.11 | 200 |
| 2022-09-12 | 3.46 | $3.21 | 200 |
| 2022-09-09 | 3.52 | $3.35 | 12500 |
| 2022-09-08 | 3.55 | $3.40 | 25500 |
| 2022-09-07 | 3.58 | $3.35 | 41200 |
| 2022-09-06 | 3.62 | $3.49 | 500 |
| 2022-09-02 | 3.64 | $3.59 | — |
| 2022-09-01 | 3.64 | $3.59 | 2200 |
| 2022-08-31 | 3.64 | $3.59 | 29300 |
| 2022-08-30 | 3.64 | $3.45 | 16500 |
| 2022-08-29 | 3.67 | $3.45 | 45000 |
| 2022-08-26 | 3.70 | $3.45 | 40100 |
| 2022-08-25 | 3.74 | $3.69 | — |
| 2022-08-24 | 3.74 | $3.69 | 21800 |
| 2022-08-23 | 3.73 | $3.75 | 1400 |
| 2022-08-22 | 3.70 | $3.50 | — |
| 2022-08-19 | 3.72 | $3.50 | 336200 |
| 2022-08-18 | 3.75 | $3.69 | 13000 |
| 2022-08-17 | 3.74 | $3.70 | 16400 |
| 2022-08-16 | 3.72 | $3.73 | 155500 |
| 2022-08-15 | 3.70 | $3.79 | 3600 |
| 2022-08-12 | 3.65 | $3.80 | 75000 |
| 2022-08-11 | 3.60 | $3.80 | 30000 |
| 2022-08-10 | 3.53 | $3.90 | 180700 |
| 2022-08-09 | 3.44 | $3.55 | 23200 |
| 2022-08-08 | 3.40 | $3.60 | 113100 |
| 2022-08-05 | 3.34 | $3.60 | 274100 |
| 2022-08-04 | 3.27 | $3.60 | 30500 |
| 2022-08-03 | 3.19 | $3.55 | 21800 |
| 2022-08-02 | 3.11 | $3.60 | 163600 |
| 2022-07-29 | 3.00 | $3.50 | 2400 |
| 2022-07-28 | 2.90 | $3.42 | 11300 |
| 2022-07-27 | 2.80 | $3.15 | 80800 |
| 2022-07-26 | 2.75 | $3.21 | 332100 |
| 2022-07-25 | 2.67 | $2.60 | — |
| 2022-07-22 | 2.70 | $2.60 | 100 |
| 2022-07-21 | 2.75 | $2.70 | 100 |
| 2022-07-20 | 2.78 | $2.87 | 6000 |
| 2022-07-19 | 2.78 | $2.75 | 71400 |
| 2022-07-18 | 2.81 | $2.70 | 3000 |
| 2022-07-15 | 2.86 | $2.75 | 9200 |
| 2022-07-14 | 2.90 | $2.88 | 5000 |
| 2022-07-13 | 2.93 | $3.00 | 24900 |
| 2022-07-12 | 2.93 | $2.80 | — |
| 2022-07-11 | 2.98 | $2.80 | 2900 |
| 2022-07-08 | 3.03 | $2.85 | — |
| 2022-07-07 | 3.09 | $2.85 | 20700 |
| 2022-07-06 | 3.16 | $2.90 | 29000 |
| 2022-07-05 | 3.22 | $2.95 | 68200 |
| 2022-07-04 | 3.29 | $3.25 | 200 |
| 2022-06-30 | 3.30 | $3.34 | 3700 |
| 2022-06-29 | 3.30 | $3.25 | 4100 |
| 2022-06-28 | 3.31 | $3.25 | 3000 |
| 2022-06-27 | 3.33 | $3.25 | — |
| 2022-06-24 | 3.36 | $3.25 | — |
| 2022-06-23 | 3.38 | $3.25 | 11200 |
| 2022-06-22 | 3.41 | $3.40 | 663200 |
| 2022-06-21 | 3.42 | $3.20 | 27700 |
| 2022-06-20 | 3.46 | $3.30 | 28900 |
| 2022-06-17 | 3.49 | $3.50 | — |
| 2022-06-16 | 3.49 | $3.50 | 50000 |
| 2022-06-15 | 3.49 | $3.50 | 2500 |
| 2022-06-14 | 3.48 | $3.50 | — |
| 2022-06-13 | 3.47 | $3.50 | — |
| 2022-06-10 | 3.46 | $3.50 | 7000 |
| 2022-06-09 | 3.45 | $3.50 | 232200 |
| 2022-06-08 | 3.44 | $3.68 | 1.0M |
| 2022-06-07 | 3.39 | $3.50 | 5100 |
| 2022-06-06 | 3.37 | $3.60 | 951900 |
| 2022-06-03 | 3.33 | $3.58 | 1900 |
| 2022-06-02 | 3.28 | $3.55 | 90100 |
| 2022-06-01 | 3.23 | $3.50 | 10300 |
| 2022-05-31 | 3.18 | $3.25 | 4000 |
| 2022-05-30 | 3.18 | $3.19 | — |
| 2022-05-27 | 3.19 | $3.19 | 63200 |
| 2022-05-26 | 3.21 | $3.20 | 1000 |
| 2022-05-25 | 3.23 | $3.20 | — |
| 2022-05-24 | 3.25 | $3.20 | 23700 |
| 2022-05-20 | 3.27 | $3.20 | — |
| 2022-05-19 | 3.30 | $3.20 | — |
| 2022-05-18 | 3.33 | $3.20 | 51800 |
| 2022-05-17 | 3.38 | $3.20 | 700 |
| 2022-05-16 | 3.42 | $3.25 | — |
| 2022-05-13 | 3.47 | $3.25 | 10200 |
| 2022-05-12 | 3.52 | $3.25 | 11700 |
| 2022-05-11 | 3.58 | $3.40 | 14200 |
| 2022-05-10 | 3.62 | $3.35 | 15700 |
| 2022-05-09 | 3.67 | $3.50 | 71100 |
| 2022-05-06 | 3.71 | $3.60 | 26000 |
| 2022-05-05 | 3.72 | $3.70 | 37300 |
| 2022-05-04 | 3.72 | $3.65 | 3500 |
| 2022-05-03 | 3.73 | $3.70 | — |
| 2022-05-02 | 3.73 | $3.68 | 36000 |
| 2022-04-29 | 3.73 | $3.70 | 26300 |
| 2022-04-28 | 3.73 | $3.75 | — |
| 2022-04-27 | 3.72 | $3.75 | 67600 |
| 2022-04-26 | 3.70 | $3.75 | 9400 |
| 2022-04-25 | 3.68 | $3.65 | — |
| 2022-04-22 | 3.68 | $3.65 | 9900 |
| 2022-04-21 | 3.67 | $3.70 | 50200 |
| 2022-04-20 | 3.66 | $3.75 | — |
| 2022-04-19 | 3.63 | $3.75 | — |
| 2022-04-18 | 3.60 | $3.78 | 503800 |
| 2022-04-14 | 3.56 | $3.75 | 403800 |
| 2022-04-13 | 3.51 | $3.70 | 23700 |
| 2022-04-12 | 3.47 | $3.75 | 680500 |
| 2022-04-11 | 3.41 | $3.60 | 22300 |
| 2022-04-08 | 3.38 | $3.60 | 259300 |
| 2022-04-07 | 3.34 | $3.25 | 9900 |
| 2022-04-06 | 3.36 | $3.30 | 234900 |
| 2022-04-05 | 3.38 | $3.35 | 1200 |
| 2022-04-04 | 3.39 | $3.25 | 29700 |
| 2022-04-01 | 3.43 | $3.35 | 1700 |
| 2022-03-31 | 3.45 | $3.40 | 20200 |
| 2022-03-30 | 3.47 | $3.47 | 100 |
| 2022-03-29 | 3.47 | $3.36 | — |
| 2022-03-28 | 3.49 | $3.36 | 10000 |
| 2022-03-25 | 3.52 | $3.45 | 2000 |
| 2022-03-24 | 3.54 | $3.45 | 59500 |
| 2022-03-23 | 3.55 | $3.50 | 5000 |
| 2022-03-22 | 3.56 | $3.50 | 7000 |
| 2022-03-21 | 3.57 | $3.50 | — |
| 2022-03-18 | 3.58 | $3.50 | 5000 |
| 2022-03-17 | 3.60 | $3.50 | 133400 |
| 2022-03-16 | 3.61 | $3.50 | 36900 |
| 2022-03-15 | 3.63 | $3.55 | 83500 |
| 2022-03-14 | 3.64 | $3.55 | 2100 |
| 2022-03-11 | 3.65 | $3.60 | 4500 |
| 2022-03-10 | 3.65 | $3.70 | 4300 |
| 2022-03-09 | 3.63 | $3.60 | 3700 |
| 2022-03-08 | 3.63 | $3.60 | 10000 |
| 2022-03-07 | 3.63 | $3.70 | 5800 |
| 2022-03-04 | 3.61 | $3.60 | 12800 |
| 2022-03-03 | 3.60 | $3.60 | 174000 |
| 2022-03-02 | 3.59 | $3.60 | 433500 |
| 2022-03-01 | 3.58 | $3.55 | 9300 |
| 2022-02-28 | 3.57 | $3.60 | 15900 |
| 2022-02-25 | 3.56 | $3.45 | 1400 |
| 2022-02-24 | 3.57 | $3.56 | — |
| 2022-02-23 | 3.56 | $3.56 | 10000 |
| 2022-02-22 | 3.55 | $3.51 | 16200 |
| 2022-02-18 | 3.55 | $3.50 | — |
| 2022-02-17 | 3.55 | $3.50 | 14500 |
| 2022-02-16 | 3.55 | $3.60 | 23900 |
| 2022-02-15 | 3.53 | $3.50 | 17600 |
| 2022-02-14 | 3.52 | $3.50 | 116300 |
| 2022-02-11 | 3.52 | $3.51 | 500 |
| 2022-02-10 | 3.51 | $3.45 | 3700 |
| 2022-02-09 | 3.51 | $3.60 | 3700 |
| 2022-02-08 | 3.48 | $3.60 | 4500 |
| 2022-02-07 | 3.44 | $3.45 | — |
| 2022-02-04 | 3.42 | $3.45 | 500 |
| 2022-02-03 | 3.41 | $3.30 | 21800 |
| 2022-02-02 | 3.42 | $3.25 | 1200 |
| 2022-02-01 | 3.45 | $3.30 | 3200 |
| 2022-01-31 | 3.47 | $3.30 | 24400 |
| 2022-01-28 | 3.49 | $3.28 | 37800 |
| 2022-01-27 | 3.51 | $3.35 | 22800 |
| 2022-01-26 | 3.53 | $3.50 | 5000 |
| 2022-01-25 | 3.51 | $3.50 | 7500 |
| 2022-01-24 | 3.50 | $3.50 | 25000 |
| 2022-01-21 | 3.47 | $3.60 | 73800 |
| 2022-01-20 | 3.43 | $3.66 | 14700 |
| 2022-01-19 | 3.36 | $3.52 | 109400 |
| 2022-01-18 | 3.30 | $3.45 | — |
| 2022-01-17 | 3.26 | $3.45 | 31100 |
| 2022-01-14 | 3.21 | $3.40 | 17300 |
| 2022-01-13 | 3.15 | $3.25 | 21300 |
| 2022-01-12 | 3.12 | $3.34 | 118200 |
| 2022-01-11 | 3.07 | $3.25 | 511400 |
| 2022-01-10 | 3.03 | $3.03 | 28400 |
| 2022-01-07 | 3.02 | $3.00 | 30300 |
| 2022-01-06 | 3.02 | $3.00 | 50200 |
| 2022-01-05 | 3.02 | $3.00 | 1.3M |
| 2022-01-04 | 3.02 | $3.00 | 3700 |
| 2021-12-31 | 3.02 | $2.95 | 100 |
| 2021-12-30 | 3.03 | $2.95 | 500 |
| 2021-12-29 | 3.04 | $3.00 | — |
| 2021-12-24 | 3.05 | $3.00 | 17400 |
| 2021-12-23 | 3.05 | $3.05 | 100 |
| 2021-12-22 | 3.04 | $3.05 | 16200 |
| 2021-12-21 | 3.03 | $3.00 | 33600 |
| 2021-12-20 | 3.03 | $3.00 | 6100 |
| 2021-12-17 | 3.03 | $3.05 | — |
| 2021-12-16 | 3.02 | $3.05 | 4300 |
| 2021-12-15 | 3.01 | $3.05 | 4000 |
| 2021-12-14 | 2.99 | $3.05 | 3100 |
| 2021-12-13 | 2.97 | $3.05 | 9000 |
| 2021-12-10 | 2.95 | $3.04 | 5400 |
| 2021-12-09 | 2.92 | $3.00 | 25100 |
| 2021-12-08 | 2.90 | $2.90 | 13300 |
| 2021-12-07 | 2.90 | $2.99 | 41100 |
| 2021-12-06 | 2.88 | $2.95 | 36600 |
| 2021-12-03 | 2.86 | $3.00 | 367200 |
| 2021-12-02 | 2.83 | $2.90 | 37100 |
| 2021-12-01 | 2.81 | $2.95 | 11200 |
| 2021-11-30 | 2.78 | $2.85 | 3000 |
| 2021-11-29 | 2.77 | $2.65 | 2000 |
| 2021-11-26 | 2.80 | $2.65 | 18100 |
| 2021-11-25 | 2.83 | $2.70 | — |
| 2021-11-24 | 2.86 | $2.70 | — |
| 2021-11-23 | 2.89 | $2.70 | 11300 |
| 2021-11-22 | 2.93 | $2.85 | 8200 |
| 2021-11-19 | 2.94 | $2.95 | 34500 |
| 2021-11-18 | 2.93 | $3.00 | 41600 |
| 2021-11-17 | 2.91 | $2.85 | 20500 |
| 2021-11-16 | 2.91 | $2.80 | 1500 |
| 2021-11-15 | 2.93 | $2.99 | 1000 |
| 2021-11-12 | 2.91 | $2.94 | 6200 |
| 2021-11-11 | 2.90 | $2.96 | 12300 |
| 2021-11-10 | 2.88 | $2.96 | 27800 |
| 2021-11-09 | 2.85 | $2.75 | 7900 |
| 2021-11-08 | 2.87 | $2.75 | 1300 |
| 2021-11-05 | 2.89 | $2.80 | 26500 |
| 2021-11-04 | 2.90 | $2.80 | 7500 |
| 2021-11-03 | 2.92 | $2.80 | 18400 |
| 2021-11-02 | 2.93 | $2.99 | 4000 |
| 2021-11-01 | 2.91 | $3.00 | — |
| 2021-10-29 | 2.88 | $3.00 | — |
| 2021-10-28 | 2.85 | $3.00 | 130500 |
| 2021-10-27 | 2.81 | $3.00 | 271400 |
| 2021-10-26 | 2.76 | $2.85 | 10100 |
| 2021-10-25 | 2.74 | $2.85 | 25300 |
| 2021-10-22 | 2.71 | $2.90 | 19500 |
| 2021-10-21 | 2.67 | $2.90 | — |
| 2021-10-20 | 2.62 | $2.90 | 14600 |
| 2021-10-19 | 2.56 | $2.80 | 13200 |
| 2021-10-18 | 2.52 | $2.80 | 30200 |
| 2021-10-15 | 2.47 | $2.80 | 10000 |
| 2021-10-14 | 2.41 | $2.85 | 109600 |
| 2021-10-13 | 2.34 | $2.74 | 35700 |
| 2021-10-12 | 2.27 | $2.45 | 151200 |
| 2021-10-08 | 2.26 | $2.40 | 30600 |
| 2021-10-07 | 2.25 | $2.20 | 5000 |
| 2021-10-06 | 2.29 | $2.25 | 24800 |
| 2021-10-05 | 2.33 | $2.25 | 10000 |
| 2021-10-04 | 2.38 | $2.34 | — |
| 2021-10-01 | 2.41 | $2.34 | — |
| 2021-09-30 | 2.45 | $2.34 | 42800 |
| 2021-09-29 | 2.50 | $2.40 | 20800 |
| 2021-09-28 | 2.54 | $2.50 | 3200 |
| 2021-09-27 | 2.57 | $2.50 | 18100 |
| 2021-09-24 | 2.61 | $2.50 | 500 |
| 2021-09-23 | 2.66 | $2.55 | 1000 |
| 2021-09-22 | 2.70 | $2.60 | 1400 |
| 2021-09-21 | 2.74 | $2.70 | 1900 |
| 2021-09-20 | 2.77 | $2.75 | 2500 |
| 2021-09-17 | 2.79 | $2.75 | 17000 |
| 2021-09-16 | 2.82 | $2.85 | 16100 |
| 2021-09-15 | 2.82 | $2.90 | — |
| 2021-09-14 | 2.83 | $2.90 | 41300 |
| 2021-09-13 | 2.83 | $2.92 | 16500 |
| 2021-09-10 | 2.83 | $2.80 | 54200 |
| 2021-09-09 | 2.85 | $2.81 | 103300 |
| 2021-09-08 | 2.88 | $2.90 | 9200 |
| 2021-09-07 | 2.90 | $2.93 | 204200 |
| 2021-09-03 | 2.91 | $2.90 | 2100 |
| 2021-09-02 | 2.93 | $2.95 | — |
| 2021-09-01 | 2.95 | $2.95 | 1000 |
| 2021-08-31 | 2.97 | $3.00 | 18900 |
| 2021-08-30 | 2.98 | $3.00 | 213900 |
| 2021-08-27 | 3.00 | $3.00 | 209700 |
| 2021-08-26 | 3.02 | $2.89 | 11900 |
| 2021-08-25 | 3.06 | $3.05 | 23400 |
| 2021-08-24 | 3.08 | $3.00 | 24700 |
| 2021-08-23 | 3.12 | $3.13 | 21400 |
| 2021-08-20 | 3.14 | $3.10 | 205700 |
| 2021-08-19 | 3.16 | $3.10 | 9600 |
| 2021-08-18 | 3.19 | $3.10 | 4100 |
| 2021-08-17 | 3.23 | $3.11 | 28300 |
| 2021-08-16 | 3.27 | $3.26 | 700 |
| 2021-08-13 | 3.29 | $3.35 | 20600 |
| 2021-08-12 | 3.29 | $3.30 | 900 |
| 2021-08-11 | 3.30 | $3.30 | 14700 |
| 2021-08-10 | 3.32 | $3.25 | 2600 |
| 2021-08-09 | 3.35 | $3.22 | 900 |
| 2021-08-06 | 3.39 | $3.29 | 10600 |
| 2021-08-05 | 3.43 | $3.30 | 1300 |
| 2021-08-04 | 3.47 | $3.30 | 8000 |
| 2021-08-03 | 3.51 | $3.27 | 54900 |
| 2021-07-30 | 3.57 | $3.42 | 13300 |
| 2021-07-29 | 3.61 | $3.45 | 9500 |
| 2021-07-28 | 3.64 | $3.65 | 8300 |
| 2021-07-27 | 3.64 | $3.54 | 7400 |
| 2021-07-26 | 3.67 | $3.55 | 6600 |
| 2021-07-23 | 3.70 | $3.55 | 7800 |
| 2021-07-22 | 3.73 | $3.50 | 24200 |
| 2021-07-21 | 3.77 | $3.60 | 47200 |
| 2021-07-20 | 3.80 | $3.65 | 11700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.39
2023-10-03
Close Price
$4.49
Vol: 308796
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
1.99
Average
3.73
Maximum
6.96
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-10-03 | 4.39 | $4.49 | 308796 |
| 2023-10-02 | 4.46 | $4.52 | 21696 |
| 2023-09-29 | 4.55 | $4.80 | 49582 |
| 2023-09-28 | 4.57 | $4.70 | 101490 |
| 2023-09-27 | 4.64 | $4.43 | 118108 |
| 2023-09-26 | 4.82 | $4.70 | 148157 |
| 2023-09-25 | 4.96 | $4.85 | 139500 |
| 2023-09-22 | 5.09 | $4.84 | 288990 |
| 2023-09-21 | 5.26 | $4.81 | 75166 |
| 2023-09-20 | 5.47 | $5.00 | 79703 |
| 2023-09-19 | 5.68 | $5.13 | 56742 |
| 2023-09-18 | 5.90 | $5.67 | 31462 |
| 2023-09-15 | 5.99 | $5.79 | 16700 |
| 2023-09-14 | 6.06 | $5.72 | 11937 |
| 2023-09-13 | 6.18 | $5.93 | 144928 |
| 2023-09-12 | 6.25 | $6.08 | 2600 |
| 2023-09-11 | 6.29 | $6.24 | 26760 |
| 2023-09-08 | 6.28 | $6.45 | 21700 |
| 2023-09-07 | 6.21 | $6.27 | 241885 |
| 2023-09-06 | 6.17 | $6.27 | 61300 |
| 2023-09-05 | 6.13 | $6.25 | 175595 |
| 2023-09-01 | 6.09 | $6.15 | 397300 |
| 2023-08-31 | 6.06 | $6.20 | 71200 |
| 2023-08-30 | 6.02 | $6.02 | 34200 |
| 2023-08-29 | 6.02 | $6.04 | 17100 |
| 2023-08-28 | 6.01 | $6.05 | 55800 |
| 2023-08-25 | 6.00 | $6.00 | 81200 |
| 2023-08-24 | 6.01 | $5.80 | 103400 |
| 2023-08-23 | 6.08 | $6.16 | 15500 |
| 2023-08-22 | 6.05 | $5.97 | 4100 |
| 2023-08-21 | 6.07 | $5.97 | 13600 |
| 2023-08-18 | 6.10 | $6.03 | 110200 |
| 2023-08-17 | 6.11 | $6.05 | 6000 |
| 2023-08-16 | 6.12 | $6.10 | 38600 |
| 2023-08-15 | 6.12 | $6.25 | 125400 |
| 2023-08-14 | 6.07 | $6.22 | 46600 |
| 2023-08-11 | 6.01 | $6.19 | 180900 |
| 2023-08-10 | 5.96 | $6.13 | 83900 |
| 2023-08-09 | 5.91 | $6.00 | 995300 |
| 2023-08-08 | 5.89 | $5.85 | 137200 |
| 2023-08-04 | 5.91 | $5.90 | 66400 |
| 2023-08-03 | 5.92 | $5.83 | 6300 |
| 2023-08-02 | 5.96 | $5.84 | 34400 |
| 2023-08-01 | 6.01 | $5.90 | 22300 |
| 2023-07-31 | 6.05 | $5.99 | 18600 |
| 2023-07-28 | 6.06 | $6.00 | 117600 |
| 2023-07-27 | 6.08 | $6.00 | 108700 |
| 2023-07-26 | 6.10 | $6.06 | 23900 |
| 2023-07-25 | 6.10 | $6.00 | 115200 |
| 2023-07-24 | 6.12 | $6.13 | 3800 |
| 2023-07-21 | 6.11 | $6.20 | 161400 |
| 2023-07-20 | 6.07 | $6.07 | 8000 |
| 2023-07-19 | 6.06 | $6.01 | 32800 |
| 2023-07-18 | 6.07 | $6.16 | 163600 |
| 2023-07-17 | 6.03 | $6.00 | 2900 |
| 2023-07-14 | 6.03 | $5.91 | 1600 |
| 2023-07-13 | 6.05 | $6.15 | 3000 |
| 2023-07-12 | 6.01 | $6.15 | 36100 |
| 2023-07-11 | 5.96 | $5.98 | 14600 |
| 2023-07-10 | 5.95 | $5.96 | 41600 |
| 2023-07-07 | 5.95 | $6.15 | 219700 |
| 2023-07-06 | 5.88 | $5.92 | 172200 |
| 2023-07-05 | 5.87 | $6.00 | 547000 |
| 2023-07-04 | 5.83 | $6.04 | 121000 |
| 2023-06-30 | 5.78 | $5.95 | 6600 |
| 2023-06-29 | 5.74 | $5.89 | 55900 |
| 2023-06-28 | 5.71 | $5.85 | 24400 |
| 2023-06-27 | 5.69 | $5.75 | 125300 |
| 2023-06-26 | 5.70 | $5.88 | 14000 |
| 2023-06-23 | 5.68 | $5.65 | 77100 |
| 2023-06-22 | 5.72 | $5.63 | 14800 |
| 2023-06-21 | 5.78 | $5.90 | 118100 |
| 2023-06-20 | 5.77 | $5.71 | 10400 |
| 2023-06-19 | 5.82 | $5.82 | 16600 |
| 2023-06-16 | 5.84 | $5.79 | 6400 |
| 2023-06-15 | 5.88 | $6.01 | 22600 |
| 2023-06-14 | 5.86 | $6.09 | 22600 |
| 2023-06-13 | 5.81 | $5.88 | 176100 |
| 2023-06-12 | 5.82 | $5.89 | 9600 |
| 2023-06-09 | 5.83 | $5.88 | 5000 |
| 2023-06-08 | 5.84 | $5.87 | 13900 |
| 2023-06-07 | 5.86 | $5.89 | 7500 |
| 2023-06-06 | 5.89 | $5.94 | 5700 |
| 2023-06-05 | 5.90 | $6.00 | 31300 |
| 2023-06-02 | 5.89 | $5.95 | 1200 |
| 2023-06-01 | 5.90 | $6.00 | 26900 |
| 2023-05-31 | 5.90 | $6.11 | 109300 |
| 2023-05-30 | 5.87 | $5.96 | 477100 |
| 2023-05-29 | 5.87 | $6.02 | 24100 |
| 2023-05-26 | 5.86 | $5.69 | 55600 |
| 2023-05-25 | 5.95 | $5.93 | 112100 |
| 2023-05-24 | 5.99 | $5.79 | 35800 |
| 2023-05-23 | 6.07 | $5.70 | 69500 |
| 2023-05-19 | 6.21 | $5.95 | 72600 |
| 2023-05-18 | 6.29 | $5.77 | 104800 |
| 2023-05-17 | 6.44 | $5.60 | 263400 |
| 2023-05-16 | 6.68 | $5.95 | 214700 |
| 2023-05-15 | 6.85 | $6.34 | 25900 |
| 2023-05-12 | 6.93 | $6.55 | 105100 |
| 2023-05-11 | 6.95 | $6.58 | 24800 |
| 2023-05-10 | 6.96 | $6.86 | 21000 |
| 2023-05-09 | 6.87 | $7.00 | 55000 |
| 2023-05-08 | 6.70 | $6.96 | 97200 |
| 2023-05-05 | 6.50 | $6.43 | 36800 |
| 2023-05-04 | 6.42 | $6.42 | 202700 |
| 2023-05-03 | 6.32 | $6.10 | 40800 |
| 2023-05-02 | 6.29 | $6.10 | 48000 |
| 2023-05-01 | 6.24 | $6.06 | 69600 |
| 2023-04-28 | 6.18 | $6.26 | 128800 |
| 2023-04-27 | 6.04 | $6.01 | 94600 |
| 2023-04-26 | 5.93 | $6.30 | 313600 |
| 2023-04-25 | 5.71 | $6.05 | 1.0M |
| 2023-04-24 | 5.50 | $5.55 | 105200 |
| 2023-04-21 | 5.41 | $5.41 | 134100 |
| 2023-04-20 | 5.33 | $5.50 | 233400 |
| 2023-04-19 | 5.19 | $5.52 | 131400 |
| 2023-04-18 | 5.02 | $5.25 | 113200 |
| 2023-04-17 | 4.89 | $5.04 | 97300 |
| 2023-04-14 | 4.80 | $5.17 | 53800 |
| 2023-04-13 | 4.64 | $4.91 | 321800 |
| 2023-04-12 | 4.52 | $5.01 | 2.2M |
| 2023-04-11 | 4.34 | $4.50 | 789200 |
| 2023-04-10 | 4.29 | $4.43 | 270900 |
| 2023-04-06 | 4.25 | $4.36 | 278700 |
| 2023-04-05 | 4.21 | $4.25 | 664300 |
| 2023-04-04 | 4.21 | $4.14 | 77800 |
| 2023-04-03 | 4.23 | $4.17 | 101200 |
| 2023-03-31 | 4.26 | $4.15 | 269000 |
| 2023-03-30 | 4.29 | $4.17 | 150000 |
| 2023-03-29 | 4.32 | $4.22 | 143700 |
| 2023-03-28 | 4.34 | $4.25 | 287200 |
| 2023-03-27 | 4.36 | $4.24 | 16900 |
| 2023-03-24 | 4.38 | $4.18 | 221500 |
| 2023-03-23 | 4.42 | $4.49 | 511000 |
| 2023-03-22 | 4.36 | $4.20 | 726500 |
| 2023-03-21 | 4.39 | $4.11 | 141100 |
| 2023-03-20 | 4.44 | $4.11 | 435100 |
| 2023-03-17 | 4.50 | $4.17 | 290000 |
| 2023-03-16 | 4.55 | $4.14 | 255000 |
| 2023-03-15 | 4.61 | $4.60 | 1.2M |
| 2023-03-14 | 4.54 | $4.18 | 39900 |
| 2023-03-13 | 4.57 | $4.35 | 378500 |
| 2023-03-10 | 4.56 | $4.40 | 244900 |
| 2023-03-09 | 4.52 | $4.30 | 467200 |
| 2023-03-08 | 4.49 | $4.21 | 406300 |
| 2023-03-07 | 4.48 | $4.00 | 748300 |
| 2023-03-06 | 4.52 | $4.66 | 129500 |
| 2023-03-03 | 4.35 | $4.60 | 40100 |
| 2023-03-02 | 4.16 | $4.65 | 404000 |
| 2023-03-01 | 3.91 | $4.50 | 709600 |
| 2023-02-28 | 3.64 | $4.00 | 56800 |
| 2023-02-27 | 3.46 | $4.10 | 817200 |
| 2023-02-24 | 3.22 | $3.96 | 625700 |
| 2023-02-23 | 2.96 | $3.38 | 921300 |
| 2023-02-22 | 2.83 | $2.70 | 26600 |
| 2023-02-21 | 2.88 | $2.80 | 12000 |
| 2023-02-17 | 2.92 | $2.89 | 1900 |
| 2023-02-16 | 2.93 | $2.89 | 27200 |
| 2023-02-15 | 2.95 | $2.98 | 34800 |
| 2023-02-14 | 2.95 | $2.99 | 49000 |
| 2023-02-13 | 2.94 | $2.95 | 2400 |
| 2023-02-10 | 2.94 | $2.94 | 35700 |
| 2023-02-09 | 2.94 | $2.92 | 213700 |
| 2023-02-08 | 2.96 | $2.91 | 33800 |
| 2023-02-07 | 2.97 | $2.98 | 10900 |
| 2023-02-06 | 2.97 | $2.88 | 35300 |
| 2023-02-03 | 3.00 | $2.83 | 4700 |
| 2023-02-02 | 3.04 | $2.90 | 8700 |
| 2023-02-01 | 3.08 | $2.90 | 66800 |
| 2023-01-31 | 3.12 | $3.10 | 44600 |
| 2023-01-30 | 3.11 | $3.00 | 127600 |
| 2023-01-27 | 3.12 | $3.00 | 124200 |
| 2023-01-26 | 3.13 | $3.00 | 326000 |
| 2023-01-25 | 3.15 | $3.14 | 259600 |
| 2023-01-24 | 3.12 | $3.10 | 66900 |
| 2023-01-23 | 3.09 | $3.17 | 48800 |
| 2023-01-20 | 3.03 | $3.14 | 55000 |
| 2023-01-19 | 2.97 | $3.00 | 178200 |
| 2023-01-18 | 2.94 | $2.85 | 125900 |
| 2023-01-17 | 2.94 | $2.90 | 31000 |
| 2023-01-16 | 2.92 | $2.90 | 134300 |
| 2023-01-13 | 2.91 | $2.90 | 133100 |
| 2023-01-12 | 2.88 | $2.97 | 59400 |
| 2023-01-11 | 2.82 | $3.04 | 894400 |
| 2023-01-10 | 2.73 | $2.70 | 24000 |
| 2023-01-09 | 2.73 | $2.75 | 26800 |
| 2023-01-06 | 2.70 | $2.75 | 92900 |
| 2023-01-05 | 2.67 | $2.60 | 5500 |
| 2023-01-04 | 2.68 | $2.60 | 2800 |
| 2023-01-03 | 2.69 | $2.61 | 2000 |
| 2022-12-30 | 2.69 | $2.55 | — |
| 2022-12-29 | 2.72 | $2.55 | 4100 |
| 2022-12-28 | 2.74 | $2.62 | 16100 |
| 2022-12-23 | 2.75 | $2.61 | — |
| 2022-12-22 | 2.76 | $2.61 | — |
| 2022-12-21 | 2.77 | $2.61 | 28800 |
| 2022-12-20 | 2.78 | $2.60 | 3400 |
| 2022-12-19 | 2.80 | $2.50 | 7200 |
| 2022-12-16 | 2.84 | $2.81 | 500 |
| 2022-12-15 | 2.79 | $2.80 | 3600 |
| 2022-12-14 | 2.73 | $2.83 | 800 |
| 2022-12-13 | 2.64 | $2.65 | 19300 |
| 2022-12-12 | 2.59 | $2.72 | 1800 |
| 2022-12-09 | 2.50 | $2.60 | 33400 |
| 2022-12-08 | 2.43 | $2.60 | 22200 |
| 2022-12-07 | 2.34 | $2.45 | 76500 |
| 2022-12-06 | 2.28 | $2.30 | 7900 |
| 2022-12-05 | 2.25 | $2.30 | — |
| 2022-12-02 | 2.21 | $2.30 | 46700 |
| 2022-12-01 | 2.16 | $2.40 | 24400 |
| 2022-11-30 | 2.07 | $2.25 | 152600 |
| 2022-11-29 | 2.01 | $2.10 | 143700 |
| 2022-11-28 | 1.99 | $2.00 | 9700 |
| 2022-11-25 | 1.99 | $1.95 | 10000 |
| 2022-11-24 | 2.00 | $2.00 | 23200 |
| 2022-11-23 | 2.01 | $2.00 | 172100 |
| 2022-11-22 | 2.02 | $2.00 | 4400 |
| 2022-11-21 | 2.03 | $2.05 | 7300 |
| 2022-11-18 | 2.03 | $2.00 | 58600 |
| 2022-11-17 | 2.04 | $2.05 | 1000 |
| 2022-11-16 | 2.04 | $2.05 | 8500 |
| 2022-11-15 | 2.05 | $2.05 | 17600 |
| 2022-11-14 | 2.06 | $2.10 | 50400 |
| 2022-11-11 | 2.06 | $2.05 | 600 |
| 2022-11-10 | 2.07 | $2.15 | 115400 |
| 2022-11-09 | 2.05 | $2.10 | 3600 |
| 2022-11-08 | 2.05 | $2.15 | 2600 |
| 2022-11-07 | 2.04 | $2.05 | 8700 |
| 2022-11-04 | 2.05 | $2.10 | 6200 |
| 2022-11-03 | 2.06 | $2.05 | 3600 |
| 2022-11-02 | 2.09 | $2.15 | 18200 |
| 2022-11-01 | 2.09 | $2.20 | 63000 |
| 2022-10-31 | 2.08 | $2.17 | 5300 |
| 2022-10-28 | 2.08 | $2.19 | 19200 |
| 2022-10-27 | 2.07 | $2.19 | 4700 |
| 2022-10-26 | 2.07 | $2.10 | 5900 |
| 2022-10-25 | 2.10 | $2.15 | 155900 |
| 2022-10-24 | 2.12 | $2.20 | — |
| 2022-10-21 | 2.14 | $2.20 | 10100 |
| 2022-10-20 | 2.16 | $2.20 | 3000 |
| 2022-10-19 | 2.20 | $2.17 | 1600 |
| 2022-10-18 | 2.25 | $2.15 | 73700 |
| 2022-10-17 | 2.32 | $2.40 | 19100 |
| 2022-10-14 | 2.34 | $2.40 | 3700 |
| 2022-10-13 | 2.36 | $2.45 | 5600 |
| 2022-10-12 | 2.37 | $2.45 | 400 |
| 2022-10-11 | 2.40 | $2.45 | 5200 |
| 2022-10-07 | 2.42 | $2.50 | 21500 |
| 2022-10-06 | 2.45 | $2.50 | 6600 |
| 2022-10-05 | 2.48 | $2.60 | 1500 |
| 2022-10-04 | 2.49 | $2.74 | 49300 |
| 2022-10-03 | 2.47 | $2.69 | 6400 |
| 2022-09-30 | 2.46 | $2.55 | 43100 |
| 2022-09-29 | 2.49 | $2.55 | 28500 |
| 2022-09-28 | 2.54 | $2.55 | 7700 |
| 2022-09-27 | 2.60 | $2.50 | 2000 |
| 2022-09-26 | 2.70 | $2.55 | 11100 |
| 2022-09-23 | 2.81 | $2.80 | 2400 |
| 2022-09-22 | 2.87 | $2.92 | 8700 |
| 2022-09-21 | 2.90 | $2.87 | 1100 |
| 2022-09-20 | 2.96 | $2.86 | 9900 |
| 2022-09-19 | 3.04 | $3.04 | 500 |
| 2022-09-16 | 3.08 | $3.04 | 1400 |
| 2022-09-15 | 3.14 | $3.10 | 2000 |
| 2022-09-14 | 3.19 | $3.00 | 500 |
| 2022-09-13 | 3.29 | $3.11 | 200 |
| 2022-09-12 | 3.37 | $3.21 | 200 |
| 2022-09-09 | 3.44 | $3.35 | 12500 |
| 2022-09-08 | 3.48 | $3.40 | 25500 |
| 2022-09-07 | 3.52 | $3.35 | 41200 |
| 2022-09-06 | 3.58 | $3.49 | 500 |
| 2022-09-02 | 3.61 | $3.59 | — |
| 2022-09-01 | 3.61 | $3.59 | 2200 |
| 2022-08-31 | 3.61 | $3.59 | 29300 |
| 2022-08-30 | 3.62 | $3.45 | 16500 |
| 2022-08-29 | 3.66 | $3.45 | 45000 |
| 2022-08-26 | 3.72 | $3.45 | 40100 |
| 2022-08-25 | 3.78 | $3.69 | — |
| 2022-08-24 | 3.79 | $3.69 | 21800 |
| 2022-08-23 | 3.79 | $3.75 | 1400 |
| 2022-08-22 | 3.77 | $3.50 | — |
| 2022-08-19 | 3.82 | $3.50 | 336200 |
| 2022-08-18 | 3.88 | $3.69 | 13000 |
| 2022-08-17 | 3.89 | $3.70 | 16400 |
| 2022-08-16 | 3.89 | $3.73 | 155500 |
| 2022-08-15 | 3.88 | $3.79 | 3600 |
| 2022-08-12 | 3.85 | $3.80 | 75000 |
| 2022-08-11 | 3.80 | $3.80 | 30000 |
| 2022-08-10 | 3.73 | $3.90 | 180700 |
| 2022-08-09 | 3.62 | $3.55 | 23200 |
| 2022-08-08 | 3.58 | $3.60 | 113100 |
| 2022-08-05 | 3.52 | $3.60 | 274100 |
| 2022-08-04 | 3.45 | $3.60 | 30500 |
| 2022-08-03 | 3.35 | $3.55 | 21800 |
| 2022-08-02 | 3.25 | $3.60 | 163600 |
| 2022-07-29 | 3.11 | $3.50 | 2400 |
| 2022-07-28 | 2.97 | $3.42 | 11300 |
| 2022-07-27 | 2.82 | $3.15 | 80800 |
| 2022-07-26 | 2.73 | $3.21 | 332100 |
| 2022-07-25 | 2.60 | $2.60 | — |
| 2022-07-22 | 2.64 | $2.60 | 100 |
| 2022-07-21 | 2.68 | $2.70 | 100 |
| 2022-07-20 | 2.72 | $2.87 | 6000 |
| 2022-07-19 | 2.70 | $2.75 | 71400 |
| 2022-07-18 | 2.73 | $2.70 | 3000 |
| 2022-07-15 | 2.77 | $2.75 | 9200 |
| 2022-07-14 | 2.82 | $2.88 | 5000 |
| 2022-07-13 | 2.84 | $3.00 | 24900 |
| 2022-07-12 | 2.83 | $2.80 | — |
| 2022-07-11 | 2.88 | $2.80 | 2900 |
| 2022-07-08 | 2.94 | $2.85 | — |
| 2022-07-07 | 3.00 | $2.85 | 20700 |
| 2022-07-06 | 3.09 | $2.90 | 29000 |
| 2022-07-05 | 3.17 | $2.95 | 68200 |
| 2022-07-04 | 3.26 | $3.25 | 200 |
| 2022-06-30 | 3.28 | $3.34 | 3700 |
| 2022-06-29 | 3.27 | $3.25 | 4100 |
| 2022-06-28 | 3.28 | $3.25 | 3000 |
| 2022-06-27 | 3.31 | $3.25 | — |
| 2022-06-24 | 3.33 | $3.25 | — |
| 2022-06-23 | 3.37 | $3.25 | 11200 |
| 2022-06-22 | 3.41 | $3.40 | 663200 |
| 2022-06-21 | 3.42 | $3.20 | 27700 |
| 2022-06-20 | 3.49 | $3.30 | 28900 |
| 2022-06-17 | 3.54 | $3.50 | — |
| 2022-06-16 | 3.54 | $3.50 | 50000 |
| 2022-06-15 | 3.54 | $3.50 | 2500 |
| 2022-06-14 | 3.54 | $3.50 | — |
| 2022-06-13 | 3.53 | $3.50 | — |
| 2022-06-10 | 3.53 | $3.50 | 7000 |
| 2022-06-09 | 3.52 | $3.50 | 232200 |
| 2022-06-08 | 3.51 | $3.68 | 1.0M |
| 2022-06-07 | 3.44 | $3.50 | 5100 |
| 2022-06-06 | 3.42 | $3.60 | 951900 |
| 2022-06-03 | 3.35 | $3.58 | 1900 |
| 2022-06-02 | 3.28 | $3.55 | 90100 |
| 2022-06-01 | 3.20 | $3.50 | 10300 |
| 2022-05-31 | 3.13 | $3.25 | 4000 |
| 2022-05-30 | 3.11 | $3.19 | — |
| 2022-05-27 | 3.12 | $3.19 | 63200 |
| 2022-05-26 | 3.13 | $3.20 | 1000 |
| 2022-05-25 | 3.14 | $3.20 | — |
| 2022-05-24 | 3.15 | $3.20 | 23700 |
| 2022-05-20 | 3.17 | $3.20 | — |
| 2022-05-19 | 3.19 | $3.20 | — |
| 2022-05-18 | 3.23 | $3.20 | 51800 |
| 2022-05-17 | 3.27 | $3.20 | 700 |
| 2022-05-16 | 3.33 | $3.25 | — |
| 2022-05-13 | 3.38 | $3.25 | 10200 |
| 2022-05-12 | 3.44 | $3.25 | 11700 |
| 2022-05-11 | 3.52 | $3.40 | 14200 |
| 2022-05-10 | 3.58 | $3.35 | 15700 |
| 2022-05-09 | 3.66 | $3.50 | 71100 |
| 2022-05-06 | 3.71 | $3.60 | 26000 |
| 2022-05-05 | 3.73 | $3.70 | 37300 |
| 2022-05-04 | 3.74 | $3.65 | 3500 |
| 2022-05-03 | 3.75 | $3.70 | — |
| 2022-05-02 | 3.76 | $3.68 | 36000 |
| 2022-04-29 | 3.77 | $3.70 | 26300 |
| 2022-04-28 | 3.77 | $3.75 | — |
| 2022-04-27 | 3.76 | $3.75 | 67600 |
| 2022-04-26 | 3.74 | $3.75 | 9400 |
| 2022-04-25 | 3.72 | $3.65 | — |
| 2022-04-22 | 3.73 | $3.65 | 9900 |
| 2022-04-21 | 3.74 | $3.70 | 50200 |
| 2022-04-20 | 3.72 | $3.75 | — |
| 2022-04-19 | 3.69 | $3.75 | — |
| 2022-04-18 | 3.66 | $3.78 | 503800 |
| 2022-04-14 | 3.60 | $3.75 | 403800 |
| 2022-04-13 | 3.54 | $3.70 | 23700 |
| 2022-04-12 | 3.48 | $3.75 | 680500 |
| 2022-04-11 | 3.40 | $3.60 | 22300 |
| 2022-04-08 | 3.34 | $3.60 | 259300 |
| 2022-04-07 | 3.27 | $3.25 | 9900 |
| 2022-04-06 | 3.30 | $3.30 | 234900 |
| 2022-04-05 | 3.32 | $3.35 | 1200 |
| 2022-04-04 | 3.33 | $3.25 | 29700 |
| 2022-04-01 | 3.37 | $3.35 | 1700 |
| 2022-03-31 | 3.39 | $3.40 | 20200 |
| 2022-03-30 | 3.41 | $3.47 | 100 |
| 2022-03-29 | 3.40 | $3.36 | — |
| 2022-03-28 | 3.43 | $3.36 | 10000 |
| 2022-03-25 | 3.47 | $3.45 | 2000 |
| 2022-03-24 | 3.48 | $3.45 | 59500 |
| 2022-03-23 | 3.50 | $3.50 | 5000 |
| 2022-03-22 | 3.51 | $3.50 | 7000 |
| 2022-03-21 | 3.53 | $3.50 | — |
| 2022-03-18 | 3.54 | $3.50 | 5000 |
| 2022-03-17 | 3.56 | $3.50 | 133400 |
| 2022-03-16 | 3.58 | $3.50 | 36900 |
| 2022-03-15 | 3.61 | $3.55 | 83500 |
| 2022-03-14 | 3.62 | $3.55 | 2100 |
| 2022-03-11 | 3.64 | $3.60 | 4500 |
| 2022-03-10 | 3.65 | $3.70 | 4300 |
| 2022-03-09 | 3.62 | $3.60 | 3700 |
| 2022-03-08 | 3.62 | $3.60 | 10000 |
| 2022-03-07 | 3.62 | $3.70 | 5800 |
| 2022-03-04 | 3.59 | $3.60 | 12800 |
| 2022-03-03 | 3.58 | $3.60 | 174000 |
| 2022-03-02 | 3.57 | $3.60 | 433500 |
| 2022-03-01 | 3.56 | $3.55 | 9300 |
| 2022-02-28 | 3.55 | $3.60 | 15900 |
| 2022-02-25 | 3.53 | $3.45 | 1400 |
| 2022-02-24 | 3.56 | $3.56 | — |
| 2022-02-23 | 3.55 | $3.56 | 10000 |
| 2022-02-22 | 3.54 | $3.51 | 16200 |
| 2022-02-18 | 3.54 | $3.50 | — |
| 2022-02-17 | 3.54 | $3.50 | 14500 |
| 2022-02-16 | 3.55 | $3.60 | 23900 |
| 2022-02-15 | 3.52 | $3.50 | 17600 |
| 2022-02-14 | 3.52 | $3.50 | 116300 |
| 2022-02-11 | 3.51 | $3.51 | 500 |
| 2022-02-10 | 3.50 | $3.45 | 3700 |
| 2022-02-09 | 3.51 | $3.60 | 3700 |
| 2022-02-08 | 3.47 | $3.60 | 4500 |
| 2022-02-07 | 3.41 | $3.45 | — |
| 2022-02-04 | 3.40 | $3.45 | 500 |
| 2022-02-03 | 3.38 | $3.30 | 21800 |
| 2022-02-02 | 3.40 | $3.25 | 1200 |
| 2022-02-01 | 3.44 | $3.30 | 3200 |
| 2022-01-31 | 3.47 | $3.30 | 24400 |
| 2022-01-28 | 3.51 | $3.28 | 37800 |
| 2022-01-27 | 3.56 | $3.35 | 22800 |
| 2022-01-26 | 3.60 | $3.50 | 5000 |
| 2022-01-25 | 3.59 | $3.50 | 7500 |
| 2022-01-24 | 3.58 | $3.50 | 25000 |
| 2022-01-21 | 3.57 | $3.60 | 73800 |
| 2022-01-20 | 3.52 | $3.66 | 14700 |
| 2022-01-19 | 3.44 | $3.52 | 109400 |
| 2022-01-18 | 3.38 | $3.45 | — |
| 2022-01-17 | 3.32 | $3.45 | 31100 |
| 2022-01-14 | 3.25 | $3.40 | 17300 |
| 2022-01-13 | 3.19 | $3.25 | 21300 |
| 2022-01-12 | 3.15 | $3.34 | 118200 |
| 2022-01-11 | 3.08 | $3.25 | 511400 |
| 2022-01-10 | 3.01 | $3.03 | 28400 |
| 2022-01-07 | 3.01 | $3.00 | 30300 |
| 2022-01-06 | 3.01 | $3.00 | 50200 |
| 2022-01-05 | 3.01 | $3.00 | 1.3M |
| 2022-01-04 | 3.01 | $3.00 | 3700 |
| 2021-12-31 | 3.01 | $2.95 | 100 |
| 2021-12-30 | 3.03 | $2.95 | 500 |
| 2021-12-29 | 3.05 | $3.00 | — |
| 2021-12-24 | 3.06 | $3.00 | 17400 |
| 2021-12-23 | 3.07 | $3.05 | 100 |
| 2021-12-22 | 3.06 | $3.05 | 16200 |
| 2021-12-21 | 3.06 | $3.00 | 33600 |
| 2021-12-20 | 3.06 | $3.00 | 6100 |
| 2021-12-17 | 3.07 | $3.05 | — |
| 2021-12-16 | 3.06 | $3.05 | 4300 |
| 2021-12-15 | 3.04 | $3.05 | 4000 |
| 2021-12-14 | 3.03 | $3.05 | 3100 |
| 2021-12-13 | 3.00 | $3.05 | 9000 |
| 2021-12-10 | 2.98 | $3.04 | 5400 |
| 2021-12-09 | 2.94 | $3.00 | 25100 |
| 2021-12-08 | 2.92 | $2.90 | 13300 |
| 2021-12-07 | 2.92 | $2.99 | 41100 |
| 2021-12-06 | 2.89 | $2.95 | 36600 |
| 2021-12-03 | 2.86 | $3.00 | 367200 |
| 2021-12-02 | 2.82 | $2.90 | 37100 |
| 2021-12-01 | 2.79 | $2.95 | 11200 |
| 2021-11-30 | 2.74 | $2.85 | 3000 |
| 2021-11-29 | 2.72 | $2.65 | 2000 |
| 2021-11-26 | 2.76 | $2.65 | 18100 |
| 2021-11-25 | 2.80 | $2.70 | — |
| 2021-11-24 | 2.84 | $2.70 | — |
| 2021-11-23 | 2.89 | $2.70 | 11300 |
| 2021-11-22 | 2.94 | $2.85 | 8200 |
| 2021-11-19 | 2.96 | $2.95 | 34500 |
| 2021-11-18 | 2.95 | $3.00 | 41600 |
| 2021-11-17 | 2.93 | $2.85 | 20500 |
| 2021-11-16 | 2.94 | $2.80 | 1500 |
| 2021-11-15 | 2.97 | $2.99 | 1000 |
| 2021-11-12 | 2.95 | $2.94 | 6200 |
| 2021-11-11 | 2.94 | $2.96 | 12300 |
| 2021-11-10 | 2.92 | $2.96 | 27800 |
| 2021-11-09 | 2.89 | $2.75 | 7900 |
| 2021-11-08 | 2.92 | $2.75 | 1300 |
| 2021-11-05 | 2.96 | $2.80 | 26500 |
| 2021-11-04 | 2.99 | $2.80 | 7500 |
| 2021-11-03 | 3.02 | $2.80 | 18400 |
| 2021-11-02 | 3.06 | $2.99 | 4000 |
| 2021-11-01 | 3.05 | $3.00 | — |
| 2021-10-29 | 3.02 | $3.00 | — |
| 2021-10-28 | 2.99 | $3.00 | 130500 |
| 2021-10-27 | 2.95 | $3.00 | 271400 |
| 2021-10-26 | 2.90 | $2.85 | 10100 |
| 2021-10-25 | 2.88 | $2.85 | 25300 |
| 2021-10-22 | 2.86 | $2.90 | 19500 |
| 2021-10-21 | 2.81 | $2.90 | — |
| 2021-10-20 | 2.76 | $2.90 | 14600 |
| 2021-10-19 | 2.69 | $2.80 | 13200 |
| 2021-10-18 | 2.63 | $2.80 | 30200 |
| 2021-10-15 | 2.56 | $2.80 | 10000 |
| 2021-10-14 | 2.48 | $2.85 | 109600 |
| 2021-10-13 | 2.36 | $2.74 | 35700 |
| 2021-10-12 | 2.26 | $2.45 | 151200 |
| 2021-10-08 | 2.22 | $2.40 | 30600 |
| 2021-10-07 | 2.20 | $2.20 | 5000 |
| 2021-10-06 | 2.24 | $2.25 | 24800 |
| 2021-10-05 | 2.28 | $2.25 | 10000 |
| 2021-10-04 | 2.33 | $2.34 | — |
| 2021-10-01 | 2.36 | $2.34 | — |
| 2021-09-30 | 2.40 | $2.34 | 42800 |
| 2021-09-29 | 2.46 | $2.40 | 20800 |
| 2021-09-28 | 2.51 | $2.50 | 3200 |
| 2021-09-27 | 2.54 | $2.50 | 18100 |
| 2021-09-24 | 2.58 | $2.50 | 500 |
| 2021-09-23 | 2.64 | $2.55 | 1000 |
| 2021-09-22 | 2.69 | $2.60 | 1400 |
| 2021-09-21 | 2.74 | $2.70 | 1900 |
| 2021-09-20 | 2.77 | $2.75 | 2500 |
| 2021-09-17 | 2.79 | $2.75 | 17000 |
| 2021-09-16 | 2.82 | $2.85 | 16100 |
| 2021-09-15 | 2.83 | $2.90 | — |
| 2021-09-14 | 2.82 | $2.90 | 41300 |
| 2021-09-13 | 2.82 | $2.92 | 16500 |
| 2021-09-10 | 2.80 | $2.80 | 54200 |
| 2021-09-09 | 2.83 | $2.81 | 103300 |
| 2021-09-08 | 2.86 | $2.90 | 9200 |
| 2021-09-07 | 2.87 | $2.93 | 204200 |
| 2021-09-03 | 2.88 | $2.90 | 2100 |
| 2021-09-02 | 2.90 | $2.95 | — |
| 2021-09-01 | 2.91 | $2.95 | 1000 |
| 2021-08-31 | 2.92 | $3.00 | 18900 |
| 2021-08-30 | 2.93 | $3.00 | 213900 |
| 2021-08-27 | 2.94 | $3.00 | 209700 |
| 2021-08-26 | 2.95 | $2.89 | 11900 |
| 2021-08-25 | 3.00 | $3.05 | 23400 |
| 2021-08-24 | 3.02 | $3.00 | 24700 |
| 2021-08-23 | 3.06 | $3.13 | 21400 |
| 2021-08-20 | 3.07 | $3.10 | 205700 |
| 2021-08-19 | 3.09 | $3.10 | 9600 |
| 2021-08-18 | 3.12 | $3.10 | 4100 |
| 2021-08-17 | 3.16 | $3.11 | 28300 |
| 2021-08-16 | 3.21 | $3.26 | 700 |
| 2021-08-13 | 3.22 | $3.35 | 20600 |
| 2021-08-12 | 3.21 | $3.30 | 900 |
| 2021-08-11 | 3.21 | $3.30 | 14700 |
| 2021-08-10 | 3.21 | $3.25 | 2600 |
| 2021-08-09 | 3.24 | $3.22 | 900 |
| 2021-08-06 | 3.28 | $3.29 | 10600 |
| 2021-08-05 | 3.32 | $3.30 | 1300 |
| 2021-08-04 | 3.36 | $3.30 | 8000 |
| 2021-08-03 | 3.41 | $3.27 | 54900 |
| 2021-07-30 | 3.48 | $3.42 | 13300 |
| 2021-07-29 | 3.53 | $3.45 | 9500 |
| 2021-07-28 | 3.57 | $3.65 | 8300 |
| 2021-07-27 | 3.57 | $3.54 | 7400 |
| 2021-07-26 | 3.59 | $3.55 | 6600 |
| 2021-07-23 | 3.62 | $3.55 | 7800 |
| 2021-07-22 | 3.66 | $3.50 | 24200 |
| 2021-07-21 | 3.73 | $3.60 | 47200 |
| 2021-07-20 | 3.77 | $3.65 | 11700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
31.30
2023-10-03
Close Price
$4.49
Vol: 308796
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.52
Average
50.43
Maximum
78.27
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-10-03 | 31.30 | $4.49 | 308796 |
| 2023-10-02 | 31.64 | $4.52 | 21696 |
| 2023-09-29 | 35.09 | $4.80 | 49582 |
| 2023-09-28 | 32.60 | $4.70 | 101490 |
| 2023-09-27 | 25.24 | $4.43 | 118108 |
| 2023-09-26 | 28.16 | $4.70 | 148157 |
| 2023-09-25 | 29.99 | $4.85 | 139500 |
| 2023-09-22 | 29.70 | $4.84 | 288990 |
| 2023-09-21 | 28.87 | $4.81 | 75166 |
| 2023-09-20 | 31.10 | $5.00 | 79703 |
| 2023-09-19 | 32.74 | $5.13 | 56742 |
| 2023-09-18 | 41.38 | $5.67 | 31462 |
| 2023-09-15 | 43.81 | $5.79 | 16700 |
| 2023-09-14 | 41.92 | $5.72 | 11937 |
| 2023-09-13 | 46.38 | $5.93 | 144928 |
| 2023-09-12 | 49.99 | $6.08 | 2600 |
| 2023-09-11 | 54.28 | $6.24 | 26760 |
| 2023-09-08 | 60.77 | $6.45 | 21700 |
| 2023-09-07 | 56.54 | $6.27 | 241885 |
| 2023-09-06 | 56.54 | $6.27 | 61300 |
| 2023-09-05 | 56.06 | $6.25 | 175595 |
| 2023-09-01 | 53.66 | $6.15 | 397300 |
| 2023-08-31 | 55.09 | $6.20 | 71200 |
| 2023-08-30 | 50.57 | $6.02 | 34200 |
| 2023-08-29 | 51.11 | $6.04 | 17100 |
| 2023-08-28 | 51.37 | $6.05 | 55800 |
| 2023-08-25 | 50.16 | $6.00 | 81200 |
| 2023-08-24 | 44.94 | $5.80 | 103400 |
| 2023-08-23 | 54.75 | $6.16 | 15500 |
| 2023-08-22 | 49.19 | $5.97 | 4100 |
| 2023-08-21 | 49.19 | $5.97 | 13600 |
| 2023-08-18 | 50.97 | $6.03 | 110200 |
| 2023-08-17 | 51.57 | $6.05 | 6000 |
| 2023-08-16 | 53.03 | $6.10 | 38600 |
| 2023-08-15 | 57.70 | $6.25 | 125400 |
| 2023-08-14 | 56.98 | $6.22 | 46600 |
| 2023-08-11 | 56.28 | $6.19 | 180900 |
| 2023-08-10 | 54.87 | $6.13 | 83900 |
| 2023-08-09 | 51.66 | $6.00 | 995300 |
| 2023-08-08 | 47.57 | $5.85 | 137200 |
| 2023-08-04 | 48.88 | $5.90 | 66400 |
| 2023-08-03 | 46.94 | $5.83 | 6300 |
| 2023-08-02 | 47.18 | $5.84 | 34400 |
| 2023-08-01 | 48.62 | $5.90 | 22300 |
| 2023-07-31 | 50.82 | $5.99 | 18600 |
| 2023-07-28 | 51.06 | $6.00 | 117600 |
| 2023-07-27 | 51.06 | $6.00 | 108700 |
| 2023-07-26 | 52.43 | $6.06 | 23900 |
| 2023-07-25 | 51.19 | $6.00 | 115200 |
| 2023-07-24 | 54.09 | $6.13 | 3800 |
| 2023-07-21 | 55.70 | $6.20 | 161400 |
| 2023-07-20 | 53.24 | $6.07 | 8000 |
| 2023-07-19 | 52.07 | $6.01 | 32800 |
| 2023-07-18 | 55.36 | $6.16 | 163600 |
| 2023-07-17 | 52.31 | $6.00 | 2900 |
| 2023-07-14 | 50.51 | $5.91 | 1600 |
| 2023-07-13 | 55.86 | $6.15 | 3000 |
| 2023-07-12 | 55.86 | $6.15 | 36100 |
| 2023-07-11 | 52.65 | $5.98 | 14600 |
| 2023-07-10 | 52.26 | $5.96 | 41600 |
| 2023-07-07 | 56.44 | $6.15 | 219700 |
| 2023-07-06 | 52.03 | $5.92 | 172200 |
| 2023-07-05 | 53.83 | $6.00 | 547000 |
| 2023-07-04 | 54.73 | $6.04 | 121000 |
| 2023-06-30 | 53.05 | $5.95 | 6600 |
| 2023-06-29 | 51.93 | $5.89 | 55900 |
| 2023-06-28 | 51.19 | $5.85 | 24400 |
| 2023-06-27 | 49.33 | $5.75 | 125300 |
| 2023-06-26 | 51.76 | $5.88 | 14000 |
| 2023-06-23 | 47.40 | $5.65 | 77100 |
| 2023-06-22 | 47.01 | $5.63 | 14800 |
| 2023-06-21 | 52.02 | $5.90 | 118100 |
| 2023-06-20 | 48.34 | $5.71 | 10400 |
| 2023-06-19 | 50.47 | $5.82 | 16600 |
| 2023-06-16 | 49.90 | $5.79 | 6400 |
| 2023-06-15 | 54.27 | $6.01 | 22600 |
| 2023-06-14 | 55.96 | $6.09 | 22600 |
| 2023-06-13 | 52.25 | $5.88 | 176100 |
| 2023-06-12 | 52.45 | $5.89 | 9600 |
| 2023-06-09 | 52.27 | $5.88 | 5000 |
| 2023-06-08 | 52.11 | $5.87 | 13900 |
| 2023-06-07 | 52.45 | $5.89 | 7500 |
| 2023-06-06 | 53.30 | $5.94 | 5700 |
| 2023-06-05 | 54.29 | $6.00 | 31300 |
| 2023-06-02 | 53.61 | $5.95 | 1200 |
| 2023-06-01 | 54.38 | $6.00 | 26900 |
| 2023-05-31 | 56.08 | $6.11 | 109300 |
| 2023-05-30 | 54.23 | $5.96 | 477100 |
| 2023-05-29 | 55.11 | $6.02 | 24100 |
| 2023-05-26 | 50.95 | $5.69 | 55600 |
| 2023-05-25 | 54.44 | $5.93 | 112100 |
| 2023-05-24 | 52.64 | $5.79 | 35800 |
| 2023-05-23 | 51.47 | $5.70 | 69500 |
| 2023-05-19 | 55.06 | $5.95 | 72600 |
| 2023-05-18 | 52.81 | $5.77 | 104800 |
| 2023-05-17 | 50.59 | $5.60 | 263400 |
| 2023-05-16 | 55.71 | $5.95 | 214700 |
| 2023-05-15 | 62.40 | $6.34 | 25900 |
| 2023-05-12 | 66.49 | $6.55 | 105100 |
| 2023-05-11 | 67.08 | $6.58 | 24800 |
| 2023-05-10 | 72.87 | $6.86 | 21000 |
| 2023-05-09 | 75.99 | $7.00 | 55000 |
| 2023-05-08 | 75.71 | $6.96 | 97200 |
| 2023-05-05 | 71.49 | $6.43 | 36800 |
| 2023-05-04 | 71.40 | $6.42 | 202700 |
| 2023-05-03 | 68.41 | $6.10 | 40800 |
| 2023-05-02 | 68.41 | $6.10 | 48000 |
| 2023-05-01 | 68.03 | $6.06 | 69600 |
| 2023-04-28 | 72.13 | $6.26 | 128800 |
| 2023-04-27 | 69.98 | $6.01 | 94600 |
| 2023-04-26 | 76.47 | $6.30 | 313600 |
| 2023-04-25 | 74.54 | $6.05 | 1.0M |
| 2023-04-24 | 69.82 | $5.55 | 105200 |
| 2023-04-21 | 68.26 | $5.41 | 134100 |
| 2023-04-20 | 70.49 | $5.50 | 233400 |
| 2023-04-19 | 70.98 | $5.52 | 131400 |
| 2023-04-18 | 68.14 | $5.25 | 113200 |
| 2023-04-17 | 65.67 | $5.04 | 97300 |
| 2023-04-14 | 68.82 | $5.17 | 53800 |
| 2023-04-13 | 65.69 | $4.91 | 321800 |
| 2023-04-12 | 68.19 | $5.01 | 2.2M |
| 2023-04-11 | 61.00 | $4.50 | 789200 |
| 2023-04-10 | 59.82 | $4.43 | 270900 |
| 2023-04-06 | 58.62 | $4.36 | 278700 |
| 2023-04-05 | 56.70 | $4.25 | 664300 |
| 2023-04-04 | 54.71 | $4.14 | 77800 |
| 2023-04-03 | 55.37 | $4.17 | 101200 |
| 2023-03-31 | 55.03 | $4.15 | 269000 |
| 2023-03-30 | 55.43 | $4.17 | 150000 |
| 2023-03-29 | 56.42 | $4.22 | 143700 |
| 2023-03-28 | 57.00 | $4.25 | 287200 |
| 2023-03-27 | 56.86 | $4.24 | 16900 |
| 2023-03-24 | 56.04 | $4.18 | 221500 |
| 2023-03-23 | 61.79 | $4.49 | 511000 |
| 2023-03-22 | 57.96 | $4.20 | 726500 |
| 2023-03-21 | 56.68 | $4.11 | 141100 |
| 2023-03-20 | 56.68 | $4.11 | 435100 |
| 2023-03-17 | 57.74 | $4.17 | 290000 |
| 2023-03-16 | 57.36 | $4.14 | 255000 |
| 2023-03-15 | 65.96 | $4.60 | 1.2M |
| 2023-03-14 | 60.87 | $4.18 | 39900 |
| 2023-03-13 | 64.59 | $4.35 | 378500 |
| 2023-03-10 | 65.71 | $4.40 | 244900 |
| 2023-03-09 | 64.54 | $4.30 | 467200 |
| 2023-03-08 | 63.47 | $4.21 | 406300 |
| 2023-03-07 | 60.87 | $4.00 | 748300 |
| 2023-03-06 | 77.33 | $4.66 | 129500 |
| 2023-03-03 | 76.79 | $4.60 | 40100 |
| 2023-03-02 | 78.27 | $4.65 | 404000 |
| 2023-03-01 | 77.00 | $4.50 | 709600 |
| 2023-02-28 | 71.81 | $4.00 | 56800 |
| 2023-02-27 | 75.03 | $4.10 | 817200 |
| 2023-02-24 | 73.44 | $3.96 | 625700 |
| 2023-02-23 | 64.61 | $3.38 | 921300 |
| 2023-02-22 | 43.77 | $2.70 | 26600 |
| 2023-02-21 | 47.70 | $2.80 | 12000 |
| 2023-02-17 | 51.66 | $2.89 | 1900 |
| 2023-02-16 | 51.66 | $2.89 | 27200 |
| 2023-02-15 | 55.84 | $2.98 | 34800 |
| 2023-02-14 | 56.32 | $2.99 | 49000 |
| 2023-02-13 | 54.84 | $2.95 | 2400 |
| 2023-02-10 | 54.47 | $2.94 | 35700 |
| 2023-02-09 | 53.76 | $2.92 | 213700 |
| 2023-02-08 | 53.41 | $2.91 | 33800 |
| 2023-02-07 | 56.21 | $2.98 | 10900 |
| 2023-02-06 | 52.86 | $2.88 | 35300 |
| 2023-02-03 | 51.08 | $2.83 | 4700 |
| 2023-02-02 | 53.78 | $2.90 | 8700 |
| 2023-02-01 | 53.78 | $2.90 | 66800 |
| 2023-01-31 | 62.26 | $3.10 | 44600 |
| 2023-01-30 | 59.21 | $3.00 | 127600 |
| 2023-01-27 | 59.21 | $3.00 | 124200 |
| 2023-01-26 | 59.21 | $3.00 | 326000 |
| 2023-01-25 | 65.58 | $3.14 | 259600 |
| 2023-01-24 | 64.55 | $3.10 | 66900 |
| 2023-01-23 | 67.95 | $3.17 | 48800 |
| 2023-01-20 | 67.25 | $3.14 | 55000 |
| 2023-01-19 | 63.72 | $3.00 | 178200 |
| 2023-01-18 | 59.26 | $2.85 | 125900 |
| 2023-01-17 | 61.66 | $2.90 | 31000 |
| 2023-01-16 | 61.66 | $2.90 | 134300 |
| 2023-01-13 | 61.66 | $2.90 | 133100 |
| 2023-01-12 | 64.81 | $2.97 | 59400 |
| 2023-01-11 | 68.13 | $3.04 | 894400 |
| 2023-01-10 | 58.29 | $2.70 | 24000 |
| 2023-01-09 | 60.92 | $2.75 | 26800 |
| 2023-01-06 | 60.92 | $2.75 | 92900 |
| 2023-01-05 | 55.49 | $2.60 | 5500 |
| 2023-01-04 | 55.49 | $2.60 | 2800 |
| 2023-01-03 | 55.96 | $2.61 | 2000 |
| 2022-12-30 | 53.73 | $2.55 | — |
| 2022-12-29 | 53.73 | $2.55 | 4100 |
| 2022-12-28 | 56.75 | $2.62 | 16100 |
| 2022-12-23 | 56.42 | $2.61 | — |
| 2022-12-22 | 56.42 | $2.61 | — |
| 2022-12-21 | 56.42 | $2.61 | 28800 |
| 2022-12-20 | 56.13 | $2.60 | 3400 |
| 2022-12-19 | 53.18 | $2.50 | 7200 |
| 2022-12-16 | 66.29 | $2.81 | 500 |
| 2022-12-15 | 66.03 | $2.80 | 3600 |
| 2022-12-14 | 67.50 | $2.83 | 800 |
| 2022-12-13 | 62.80 | $2.65 | 19300 |
| 2022-12-12 | 66.34 | $2.72 | 1800 |
| 2022-12-09 | 62.93 | $2.60 | 33400 |
| 2022-12-08 | 62.93 | $2.60 | 22200 |
| 2022-12-07 | 58.15 | $2.45 | 76500 |
| 2022-12-06 | 52.31 | $2.30 | 7900 |
| 2022-12-05 | 52.31 | $2.30 | — |
| 2022-12-02 | 52.31 | $2.30 | 46700 |
| 2022-12-01 | 56.85 | $2.40 | 24400 |
| 2022-11-30 | 50.77 | $2.25 | 152600 |
| 2022-11-29 | 43.15 | $2.10 | 143700 |
| 2022-11-28 | 36.98 | $2.00 | 9700 |
| 2022-11-25 | 33.55 | $1.95 | 10000 |
| 2022-11-24 | 35.38 | $2.00 | 23200 |
| 2022-11-23 | 35.38 | $2.00 | 172100 |
| 2022-11-22 | 35.38 | $2.00 | 4400 |
| 2022-11-21 | 37.11 | $2.05 | 7300 |
| 2022-11-18 | 34.04 | $2.00 | 58600 |
| 2022-11-17 | 35.70 | $2.05 | 1000 |
| 2022-11-16 | 35.70 | $2.05 | 8500 |
| 2022-11-15 | 35.70 | $2.05 | 17600 |
| 2022-11-14 | 37.25 | $2.10 | 50400 |
| 2022-11-11 | 34.54 | $2.05 | 600 |
| 2022-11-10 | 37.63 | $2.15 | 115400 |
| 2022-11-09 | 34.86 | $2.10 | 3600 |
| 2022-11-08 | 36.39 | $2.15 | 2600 |
| 2022-11-07 | 30.61 | $2.05 | 8700 |
| 2022-11-04 | 31.99 | $2.10 | 6200 |
| 2022-11-03 | 28.94 | $2.05 | 3600 |
| 2022-11-02 | 31.63 | $2.15 | 18200 |
| 2022-11-01 | 33.10 | $2.20 | 63000 |
| 2022-10-31 | 31.29 | $2.17 | 5300 |
| 2022-10-28 | 31.83 | $2.19 | 19200 |
| 2022-10-27 | 31.83 | $2.19 | 4700 |
| 2022-10-26 | 26.63 | $2.10 | 5900 |
| 2022-10-25 | 27.75 | $2.15 | 155900 |
| 2022-10-24 | 28.90 | $2.20 | — |
| 2022-10-21 | 28.90 | $2.20 | 10100 |
| 2022-10-20 | 28.90 | $2.20 | 3000 |
| 2022-10-19 | 27.35 | $2.17 | 1600 |
| 2022-10-18 | 26.33 | $2.15 | 73700 |
| 2022-10-17 | 31.59 | $2.40 | 19100 |
| 2022-10-14 | 31.59 | $2.40 | 3700 |
| 2022-10-13 | 32.77 | $2.45 | 5600 |
| 2022-10-12 | 32.77 | $2.45 | 400 |
| 2022-10-11 | 32.77 | $2.45 | 5200 |
| 2022-10-07 | 33.85 | $2.50 | 21500 |
| 2022-10-06 | 33.85 | $2.50 | 6600 |
| 2022-10-05 | 36.01 | $2.60 | 1500 |
| 2022-10-04 | 39.34 | $2.74 | 49300 |
| 2022-10-03 | 37.37 | $2.69 | 6400 |
| 2022-09-30 | 31.47 | $2.55 | 43100 |
| 2022-09-29 | 31.47 | $2.55 | 28500 |
| 2022-09-28 | 31.47 | $2.55 | 7700 |
| 2022-09-27 | 29.43 | $2.50 | 2000 |
| 2022-09-26 | 30.29 | $2.55 | 11100 |
| 2022-09-23 | 35.14 | $2.80 | 2400 |
| 2022-09-22 | 37.90 | $2.92 | 8700 |
| 2022-09-21 | 35.91 | $2.87 | 1100 |
| 2022-09-20 | 35.51 | $2.86 | 9900 |
| 2022-09-19 | 39.69 | $3.04 | 500 |
| 2022-09-16 | 39.69 | $3.04 | 1400 |
| 2022-09-15 | 41.14 | $3.10 | 2000 |
| 2022-09-14 | 37.51 | $3.00 | 500 |
| 2022-09-13 | 40.10 | $3.11 | 200 |
| 2022-09-12 | 42.63 | $3.21 | 200 |
| 2022-09-09 | 46.54 | $3.35 | 12500 |
| 2022-09-08 | 48.04 | $3.40 | 25500 |
| 2022-09-07 | 46.40 | $3.35 | 41200 |
| 2022-09-06 | 50.64 | $3.49 | 500 |
| 2022-09-02 | 53.99 | $3.59 | — |
| 2022-09-01 | 53.99 | $3.59 | 2200 |
| 2022-08-31 | 53.99 | $3.59 | 29300 |
| 2022-08-30 | 50.03 | $3.45 | 16500 |
| 2022-08-29 | 50.03 | $3.45 | 45000 |
| 2022-08-26 | 50.03 | $3.45 | 40100 |
| 2022-08-25 | 57.28 | $3.69 | — |
| 2022-08-24 | 57.28 | $3.69 | 21800 |
| 2022-08-23 | 59.22 | $3.75 | 1400 |
| 2022-08-22 | 52.91 | $3.50 | — |
| 2022-08-19 | 52.91 | $3.50 | 336200 |
| 2022-08-18 | 59.20 | $3.69 | 13000 |
| 2022-08-17 | 59.55 | $3.70 | 16400 |
| 2022-08-16 | 60.58 | $3.73 | 155500 |
| 2022-08-15 | 62.64 | $3.79 | 3600 |
| 2022-08-12 | 62.98 | $3.80 | 75000 |
| 2022-08-11 | 62.98 | $3.80 | 30000 |
| 2022-08-10 | 66.22 | $3.90 | 180700 |
| 2022-08-09 | 59.26 | $3.55 | 23200 |
| 2022-08-08 | 60.96 | $3.60 | 113100 |
| 2022-08-05 | 60.96 | $3.60 | 274100 |
| 2022-08-04 | 60.96 | $3.60 | 30500 |
| 2022-08-03 | 59.97 | $3.55 | 21800 |
| 2022-08-02 | 61.45 | $3.60 | 163600 |
| 2022-07-29 | 59.56 | $3.50 | 2400 |
| 2022-07-28 | 57.99 | $3.42 | 11300 |
| 2022-07-27 | 52.04 | $3.15 | 80800 |
| 2022-07-26 | 53.64 | $3.21 | 332100 |
| 2022-07-25 | 33.96 | $2.60 | — |
| 2022-07-22 | 33.96 | $2.60 | 100 |
| 2022-07-21 | 36.24 | $2.70 | 100 |
| 2022-07-20 | 40.63 | $2.87 | 6000 |
| 2022-07-19 | 35.37 | $2.75 | 71400 |
| 2022-07-18 | 33.03 | $2.70 | 3000 |
| 2022-07-15 | 34.21 | $2.75 | 9200 |
| 2022-07-14 | 37.52 | $2.88 | 5000 |
| 2022-07-13 | 41.01 | $3.00 | 24900 |
| 2022-07-12 | 30.84 | $2.80 | — |
| 2022-07-11 | 30.84 | $2.80 | 2900 |
| 2022-07-08 | 32.08 | $2.85 | — |
| 2022-07-07 | 32.08 | $2.85 | 20700 |
| 2022-07-06 | 33.30 | $2.90 | 29000 |
| 2022-07-05 | 34.54 | $2.95 | 68200 |
| 2022-07-04 | 43.89 | $3.25 | 200 |
| 2022-06-30 | 47.56 | $3.34 | 3700 |
| 2022-06-29 | 43.04 | $3.25 | 4100 |
| 2022-06-28 | 43.04 | $3.25 | 3000 |
| 2022-06-27 | 43.04 | $3.25 | — |
| 2022-06-24 | 43.04 | $3.25 | — |
| 2022-06-23 | 43.04 | $3.25 | 11200 |
| 2022-06-22 | 48.42 | $3.40 | 663200 |
| 2022-06-21 | 38.71 | $3.20 | 27700 |
| 2022-06-20 | 42.51 | $3.30 | 28900 |
| 2022-06-17 | 52.26 | $3.50 | — |
| 2022-06-16 | 52.26 | $3.50 | 50000 |
| 2022-06-15 | 52.26 | $3.50 | 2500 |
| 2022-06-14 | 52.26 | $3.50 | — |
| 2022-06-13 | 52.26 | $3.50 | — |
| 2022-06-10 | 52.26 | $3.50 | 7000 |
| 2022-06-09 | 52.26 | $3.50 | 232200 |
| 2022-06-08 | 61.07 | $3.68 | 1.0M |
| 2022-06-07 | 53.65 | $3.50 | 5100 |
| 2022-06-06 | 59.65 | $3.60 | 951900 |
| 2022-06-03 | 58.78 | $3.58 | 1900 |
| 2022-06-02 | 57.23 | $3.55 | 90100 |
| 2022-06-01 | 55.18 | $3.50 | 10300 |
| 2022-05-31 | 40.01 | $3.25 | 4000 |
| 2022-05-30 | 34.98 | $3.19 | — |
| 2022-05-27 | 34.98 | $3.19 | 63200 |
| 2022-05-26 | 35.43 | $3.20 | 1000 |
| 2022-05-25 | 35.43 | $3.20 | — |
| 2022-05-24 | 35.43 | $3.20 | 23700 |
| 2022-05-20 | 35.43 | $3.20 | — |
| 2022-05-19 | 35.43 | $3.20 | — |
| 2022-05-18 | 35.43 | $3.20 | 51800 |
| 2022-05-17 | 35.43 | $3.20 | 700 |
| 2022-05-16 | 37.08 | $3.25 | — |
| 2022-05-13 | 37.08 | $3.25 | 10200 |
| 2022-05-12 | 37.08 | $3.25 | 11700 |
| 2022-05-11 | 42.13 | $3.40 | 14200 |
| 2022-05-10 | 39.52 | $3.35 | 15700 |
| 2022-05-09 | 45.34 | $3.50 | 71100 |
| 2022-05-06 | 50.01 | $3.60 | 26000 |
| 2022-05-05 | 55.43 | $3.70 | 37300 |
| 2022-05-04 | 53.01 | $3.65 | 3500 |
| 2022-05-03 | 55.89 | $3.70 | — |
| 2022-05-02 | 54.96 | $3.68 | 36000 |
| 2022-04-29 | 56.08 | $3.70 | 26300 |
| 2022-04-28 | 58.95 | $3.75 | — |
| 2022-04-27 | 58.95 | $3.75 | 67600 |
| 2022-04-26 | 58.95 | $3.75 | 9400 |
| 2022-04-25 | 55.01 | $3.65 | — |
| 2022-04-22 | 55.01 | $3.65 | 9900 |
| 2022-04-21 | 57.50 | $3.70 | 50200 |
| 2022-04-20 | 60.08 | $3.75 | — |
| 2022-04-19 | 60.08 | $3.75 | — |
| 2022-04-18 | 61.32 | $3.78 | 503800 |
| 2022-04-14 | 60.55 | $3.75 | 403800 |
| 2022-04-13 | 58.98 | $3.70 | 23700 |
| 2022-04-12 | 61.29 | $3.75 | 680500 |
| 2022-04-11 | 56.44 | $3.60 | 22300 |
| 2022-04-08 | 56.44 | $3.60 | 259300 |
| 2022-04-07 | 40.83 | $3.25 | 9900 |
| 2022-04-06 | 42.91 | $3.30 | 234900 |
| 2022-04-05 | 45.10 | $3.35 | 1200 |
| 2022-04-04 | 39.21 | $3.25 | 29700 |
| 2022-04-01 | 43.66 | $3.35 | 1700 |
| 2022-03-31 | 46.15 | $3.40 | 20200 |
| 2022-03-30 | 49.95 | $3.47 | 100 |
| 2022-03-29 | 42.95 | $3.36 | — |
| 2022-03-28 | 42.95 | $3.36 | 10000 |
| 2022-03-25 | 47.89 | $3.45 | 2000 |
| 2022-03-24 | 47.89 | $3.45 | 59500 |
| 2022-03-23 | 50.82 | $3.50 | 5000 |
| 2022-03-22 | 50.82 | $3.50 | 7000 |
| 2022-03-21 | 50.82 | $3.50 | — |
| 2022-03-18 | 50.82 | $3.50 | 5000 |
| 2022-03-17 | 50.82 | $3.50 | 133400 |
| 2022-03-16 | 50.82 | $3.50 | 36900 |
| 2022-03-15 | 53.22 | $3.55 | 83500 |
| 2022-03-14 | 53.22 | $3.55 | 2100 |
| 2022-03-11 | 55.58 | $3.60 | 4500 |
| 2022-03-10 | 60.71 | $3.70 | 4300 |
| 2022-03-09 | 56.94 | $3.60 | 3700 |
| 2022-03-08 | 56.94 | $3.60 | 10000 |
| 2022-03-07 | 62.33 | $3.70 | 5800 |
| 2022-03-04 | 58.61 | $3.60 | 12800 |
| 2022-03-03 | 58.61 | $3.60 | 174000 |
| 2022-03-02 | 58.61 | $3.60 | 433500 |
| 2022-03-01 | 56.77 | $3.55 | 9300 |
| 2022-02-28 | 59.27 | $3.60 | 15900 |
| 2022-02-25 | 53.43 | $3.45 | 1400 |
| 2022-02-24 | 59.35 | $3.56 | — |
| 2022-02-23 | 59.35 | $3.56 | 10000 |
| 2022-02-22 | 57.42 | $3.51 | 16200 |
| 2022-02-18 | 57.03 | $3.50 | — |
| 2022-02-17 | 57.03 | $3.50 | 14500 |
| 2022-02-16 | 62.15 | $3.60 | 23900 |
| 2022-02-15 | 58.62 | $3.50 | 17600 |
| 2022-02-14 | 58.62 | $3.50 | 116300 |
| 2022-02-11 | 59.12 | $3.51 | 500 |
| 2022-02-10 | 57.04 | $3.45 | 3700 |
| 2022-02-09 | 64.88 | $3.60 | 3700 |
| 2022-02-08 | 64.88 | $3.60 | 4500 |
| 2022-02-07 | 59.90 | $3.45 | — |
| 2022-02-04 | 59.90 | $3.45 | 500 |
| 2022-02-03 | 54.03 | $3.30 | 21800 |
| 2022-02-02 | 51.80 | $3.25 | 1200 |
| 2022-02-01 | 54.31 | $3.30 | 3200 |
| 2022-01-31 | 54.31 | $3.30 | 24400 |
| 2022-01-28 | 53.49 | $3.28 | 37800 |
| 2022-01-27 | 56.86 | $3.35 | 22800 |
| 2022-01-26 | 65.21 | $3.50 | 5000 |
| 2022-01-25 | 65.21 | $3.50 | 7500 |
| 2022-01-24 | 65.21 | $3.50 | 25000 |
| 2022-01-21 | 71.18 | $3.60 | 73800 |
| 2022-01-20 | 75.10 | $3.66 | 14700 |
| 2022-01-19 | 71.64 | $3.52 | 109400 |
| 2022-01-18 | 69.63 | $3.45 | — |
| 2022-01-17 | 69.63 | $3.45 | 31100 |
| 2022-01-14 | 68.18 | $3.40 | 17300 |
| 2022-01-13 | 63.16 | $3.25 | 21300 |
| 2022-01-12 | 69.40 | $3.34 | 118200 |
| 2022-01-11 | 66.23 | $3.25 | 511400 |
| 2022-01-10 | 55.54 | $3.03 | 28400 |
| 2022-01-07 | 53.64 | $3.00 | 30300 |
| 2022-01-06 | 53.64 | $3.00 | 50200 |
| 2022-01-05 | 53.64 | $3.00 | 1.3M |
| 2022-01-04 | 53.64 | $3.00 | 3700 |
| 2021-12-31 | 50.78 | $2.95 | 100 |
| 2021-12-30 | 50.78 | $2.95 | 500 |
| 2021-12-29 | 53.77 | $3.00 | — |
| 2021-12-24 | 53.77 | $3.00 | 17400 |
| 2021-12-23 | 56.79 | $3.05 | 100 |
| 2021-12-22 | 56.79 | $3.05 | 16200 |
| 2021-12-21 | 54.48 | $3.00 | 33600 |
| 2021-12-20 | 54.48 | $3.00 | 6100 |
| 2021-12-17 | 57.24 | $3.05 | — |
| 2021-12-16 | 57.24 | $3.05 | 4300 |
| 2021-12-15 | 57.24 | $3.05 | 4000 |
| 2021-12-14 | 57.24 | $3.05 | 3100 |
| 2021-12-13 | 57.24 | $3.05 | 9000 |
| 2021-12-10 | 56.90 | $3.04 | 5400 |
| 2021-12-09 | 55.57 | $3.00 | 25100 |
| 2021-12-08 | 52.05 | $2.90 | 13300 |
| 2021-12-07 | 55.83 | $2.99 | 41100 |
| 2021-12-06 | 54.43 | $2.95 | 36600 |
| 2021-12-03 | 56.56 | $3.00 | 367200 |
| 2021-12-02 | 53.07 | $2.90 | 37100 |
| 2021-12-01 | 55.18 | $2.95 | 11200 |
| 2021-11-30 | 51.53 | $2.85 | 3000 |
| 2021-11-29 | 42.66 | $2.65 | 2000 |
| 2021-11-26 | 42.66 | $2.65 | 18100 |
| 2021-11-25 | 44.50 | $2.70 | — |
| 2021-11-24 | 44.50 | $2.70 | — |
| 2021-11-23 | 44.50 | $2.70 | 11300 |
| 2021-11-22 | 50.04 | $2.85 | 8200 |
| 2021-11-19 | 54.32 | $2.95 | 34500 |
| 2021-11-18 | 56.63 | $3.00 | 41600 |
| 2021-11-17 | 50.67 | $2.85 | 20500 |
| 2021-11-16 | 48.42 | $2.80 | 1500 |
| 2021-11-15 | 57.94 | $2.99 | 1000 |
| 2021-11-12 | 55.77 | $2.94 | 6200 |
| 2021-11-11 | 56.88 | $2.96 | 12300 |
| 2021-11-10 | 56.88 | $2.96 | 27800 |
| 2021-11-09 | 46.78 | $2.75 | 7900 |
| 2021-11-08 | 46.78 | $2.75 | 1300 |
| 2021-11-05 | 49.26 | $2.80 | 26500 |
| 2021-11-04 | 49.26 | $2.80 | 7500 |
| 2021-11-03 | 49.26 | $2.80 | 18400 |
| 2021-11-02 | 59.55 | $2.99 | 4000 |
| 2021-11-01 | 60.17 | $3.00 | — |
| 2021-10-29 | 60.17 | $3.00 | — |
| 2021-10-28 | 60.17 | $3.00 | 130500 |
| 2021-10-27 | 60.17 | $3.00 | 271400 |
| 2021-10-26 | 54.28 | $2.85 | 10100 |
| 2021-10-25 | 54.28 | $2.85 | 25300 |
| 2021-10-22 | 56.81 | $2.90 | 19500 |
| 2021-10-21 | 56.81 | $2.90 | — |
| 2021-10-20 | 56.81 | $2.90 | 14600 |
| 2021-10-19 | 53.06 | $2.80 | 13200 |
| 2021-10-18 | 53.06 | $2.80 | 30200 |
| 2021-10-15 | 53.06 | $2.80 | 10000 |
| 2021-10-14 | 55.11 | $2.85 | 109600 |
| 2021-10-13 | 51.17 | $2.74 | 35700 |
| 2021-10-12 | 37.38 | $2.45 | 151200 |
| 2021-10-08 | 34.34 | $2.40 | 30600 |
| 2021-10-07 | 19.52 | $2.20 | 5000 |
| 2021-10-06 | 20.62 | $2.25 | 24800 |
| 2021-10-05 | 20.62 | $2.25 | 10000 |
| 2021-10-04 | 22.71 | $2.34 | — |
| 2021-10-01 | 22.71 | $2.34 | — |
| 2021-09-30 | 22.71 | $2.34 | 42800 |
| 2021-09-29 | 24.11 | $2.40 | 20800 |
| 2021-09-28 | 26.71 | $2.50 | 3200 |
| 2021-09-27 | 26.71 | $2.50 | 18100 |
| 2021-09-24 | 26.71 | $2.50 | 500 |
| 2021-09-23 | 28.01 | $2.55 | 1000 |
| 2021-09-22 | 29.36 | $2.60 | 1400 |
| 2021-09-21 | 32.33 | $2.70 | 1900 |
| 2021-09-20 | 33.96 | $2.75 | 2500 |
| 2021-09-17 | 33.96 | $2.75 | 17000 |
| 2021-09-16 | 37.36 | $2.85 | 16100 |
| 2021-09-15 | 39.23 | $2.90 | — |
| 2021-09-14 | 39.23 | $2.90 | 41300 |
| 2021-09-13 | 39.95 | $2.92 | 16500 |
| 2021-09-10 | 32.93 | $2.80 | 54200 |
| 2021-09-09 | 33.24 | $2.81 | 103300 |
| 2021-09-08 | 36.12 | $2.90 | 9200 |
| 2021-09-07 | 37.14 | $2.93 | 204200 |
| 2021-09-03 | 35.41 | $2.90 | 2100 |
| 2021-09-02 | 37.02 | $2.95 | — |
| 2021-09-01 | 37.02 | $2.95 | 1000 |
| 2021-08-31 | 38.62 | $3.00 | 18900 |
| 2021-08-30 | 38.62 | $3.00 | 213900 |
| 2021-08-27 | 38.62 | $3.00 | 209700 |
| 2021-08-26 | 33.20 | $2.89 | 11900 |
| 2021-08-25 | 37.81 | $3.05 | 23400 |
| 2021-08-24 | 35.14 | $3.00 | 24700 |
| 2021-08-23 | 39.31 | $3.13 | 21400 |
| 2021-08-20 | 37.69 | $3.10 | 205700 |
| 2021-08-19 | 37.69 | $3.10 | 9600 |
| 2021-08-18 | 37.69 | $3.10 | 4100 |
| 2021-08-17 | 37.98 | $3.11 | 28300 |
| 2021-08-16 | 42.66 | $3.26 | 700 |
| 2021-08-13 | 45.89 | $3.35 | 20600 |
| 2021-08-12 | 43.64 | $3.30 | 900 |
| 2021-08-11 | 43.64 | $3.30 | 14700 |
| 2021-08-10 | 41.44 | $3.25 | 2600 |
| 2021-08-09 | 40.11 | $3.22 | 900 |
| 2021-08-06 | 42.24 | $3.29 | 10600 |
| 2021-08-05 | 42.54 | $3.30 | 1300 |
| 2021-08-04 | 42.54 | $3.30 | 8000 |
| 2021-08-03 | 41.39 | $3.27 | 54900 |
| 2021-07-30 | 45.75 | $3.42 | 13300 |
| 2021-07-29 | 46.68 | $3.45 | 9500 |
| 2021-07-28 | 53.59 | $3.65 | 8300 |
| 2021-07-27 | 49.70 | $3.54 | 7400 |
| 2021-07-26 | 50.06 | $3.55 | 6600 |
| 2021-07-23 | 50.06 | $3.55 | 7800 |
| 2021-07-22 | 48.36 | $3.50 | 24200 |
| 2021-07-21 | 51.71 | $3.60 | 47200 |
| 2021-07-20 | 53.47 | $3.65 | 11700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-87.50
2023-10-03
Close Price
$4.49
Vol: 308796
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.19
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-10-03 | -87.50 | $4.49 | 308796 |
| 2023-10-02 | -86.16 | $4.52 | 21696 |
| 2023-09-29 | -73.66 | $4.80 | 49582 |
| 2023-09-28 | -78.13 | $4.70 | 101490 |
| 2023-09-27 | -90.18 | $4.43 | 118108 |
| 2023-09-26 | -90.21 | $4.70 | 148157 |
| 2023-09-25 | -90.40 | $4.85 | 139500 |
| 2023-09-22 | -90.96 | $4.84 | 288990 |
| 2023-09-21 | -93.71 | $4.81 | 75166 |
| 2023-09-20 | -94.16 | $5.00 | 79703 |
| 2023-09-19 | -95.65 | $5.13 | 56742 |
| 2023-09-18 | -95.12 | $5.67 | 31462 |
| 2023-09-15 | -88.00 | $5.79 | 16700 |
| 2023-09-14 | -100.00 | $5.72 | 11937 |
| 2023-09-13 | -75.36 | $5.93 | 144928 |
| 2023-09-12 | -58.44 | $6.08 | 2600 |
| 2023-09-11 | -37.66 | $6.24 | 26760 |
| 2023-09-08 | -10.39 | $6.45 | 21700 |
| 2023-09-07 | -33.77 | $6.27 | 241885 |
| 2023-09-06 | -33.77 | $6.27 | 61300 |
| 2023-09-05 | -27.45 | $6.25 | 175595 |
| 2023-09-01 | -37.25 | $6.15 | 397300 |
| 2023-08-31 | -32.35 | $6.20 | 71200 |
| 2023-08-30 | -50.00 | $6.02 | 34200 |
| 2023-08-29 | -48.04 | $6.04 | 17100 |
| 2023-08-28 | -47.06 | $6.05 | 55800 |
| 2023-08-25 | -51.96 | $6.00 | 81200 |
| 2023-08-24 | -71.57 | $5.80 | 103400 |
| 2023-08-23 | -36.27 | $6.16 | 15500 |
| 2023-08-22 | -54.90 | $5.97 | 4100 |
| 2023-08-21 | -54.90 | $5.97 | 13600 |
| 2023-08-18 | -49.02 | $6.03 | 110200 |
| 2023-08-17 | -47.06 | $6.05 | 6000 |
| 2023-08-16 | -42.16 | $6.10 | 38600 |
| 2023-08-15 | -27.45 | $6.25 | 125400 |
| 2023-08-14 | -7.79 | $6.22 | 46600 |
| 2023-08-11 | -11.69 | $6.19 | 180900 |
| 2023-08-10 | -19.48 | $6.13 | 83900 |
| 2023-08-09 | -36.36 | $6.00 | 995300 |
| 2023-08-08 | -55.84 | $5.85 | 137200 |
| 2023-08-04 | -79.17 | $5.90 | 66400 |
| 2023-08-03 | -93.75 | $5.83 | 6300 |
| 2023-08-02 | -95.65 | $5.84 | 34400 |
| 2023-08-01 | -79.17 | $5.90 | 22300 |
| 2023-07-31 | -60.42 | $5.99 | 18600 |
| 2023-07-28 | -58.33 | $6.00 | 117600 |
| 2023-07-27 | -44.44 | $6.00 | 108700 |
| 2023-07-26 | -34.92 | $6.06 | 23900 |
| 2023-07-25 | -44.44 | $6.00 | 115200 |
| 2023-07-24 | -23.81 | $6.13 | 3800 |
| 2023-07-21 | -11.76 | $6.20 | 161400 |
| 2023-07-20 | -30.88 | $6.07 | 8000 |
| 2023-07-19 | -39.71 | $6.01 | 32800 |
| 2023-07-18 | -17.65 | $6.16 | 163600 |
| 2023-07-17 | -35.48 | $6.00 | 2900 |
| 2023-07-14 | -50.00 | $5.91 | 1600 |
| 2023-07-13 | -11.29 | $6.15 | 3000 |
| 2023-07-12 | -11.29 | $6.15 | 36100 |
| 2023-07-11 | -38.71 | $5.98 | 14600 |
| 2023-07-10 | -41.94 | $5.96 | 41600 |
| 2023-07-07 | -11.29 | $6.15 | 219700 |
| 2023-07-06 | -46.67 | $5.92 | 172200 |
| 2023-07-05 | -33.33 | $6.00 | 547000 |
| 2023-07-04 | -26.67 | $6.04 | 121000 |
| 2023-06-30 | -41.67 | $5.95 | 6600 |
| 2023-06-29 | -51.67 | $5.89 | 55900 |
| 2023-06-28 | -58.33 | $5.85 | 24400 |
| 2023-06-27 | -75.81 | $5.75 | 125300 |
| 2023-06-26 | -65.00 | $5.88 | 14000 |
| 2023-06-23 | -93.75 | $5.65 | 77100 |
| 2023-06-22 | -97.47 | $5.63 | 14800 |
| 2023-06-21 | -64.10 | $5.90 | 118100 |
| 2023-06-20 | -73.40 | $5.71 | 10400 |
| 2023-06-19 | -61.70 | $5.82 | 16600 |
| 2023-06-16 | -64.21 | $5.79 | 6400 |
| 2023-06-15 | -41.05 | $6.01 | 22600 |
| 2023-06-14 | -32.63 | $6.09 | 22600 |
| 2023-06-13 | -54.74 | $5.88 | 176100 |
| 2023-06-12 | -60.36 | $5.89 | 9600 |
| 2023-06-09 | -69.93 | $5.88 | 5000 |
| 2023-06-08 | -70.63 | $5.87 | 13900 |
| 2023-06-07 | -71.24 | $5.89 | 7500 |
| 2023-06-06 | -68.99 | $5.94 | 5700 |
| 2023-06-05 | -65.63 | $6.00 | 31300 |
| 2023-06-02 | -68.75 | $5.95 | 1200 |
| 2023-06-01 | -65.63 | $6.00 | 26900 |
| 2023-05-31 | -58.75 | $6.11 | 109300 |
| 2023-05-30 | -68.13 | $5.96 | 477100 |
| 2023-05-29 | -64.38 | $6.02 | 24100 |
| 2023-05-26 | -85.00 | $5.69 | 55600 |
| 2023-05-25 | -70.00 | $5.93 | 112100 |
| 2023-05-24 | -78.75 | $5.79 | 35800 |
| 2023-05-23 | -84.38 | $5.70 | 69500 |
| 2023-05-19 | -68.75 | $5.95 | 72600 |
| 2023-05-18 | -69.19 | $5.77 | 104800 |
| 2023-05-17 | -78.38 | $5.60 | 263400 |
| 2023-05-16 | -58.20 | $5.95 | 214700 |
| 2023-05-15 | -34.38 | $6.34 | 25900 |
| 2023-05-12 | -24.15 | $6.55 | 105100 |
| 2023-05-11 | -21.36 | $6.58 | 24800 |
| 2023-05-10 | -8.64 | $6.86 | 21000 |
| 2023-05-09 | -2.05 | $7.00 | 55000 |
| 2023-05-08 | -3.33 | $6.96 | 97200 |
| 2023-05-05 | -7.20 | $6.43 | 36800 |
| 2023-05-04 | -3.90 | $6.42 | 202700 |
| 2023-05-03 | -9.73 | $6.10 | 40800 |
| 2023-05-02 | -9.57 | $6.10 | 48000 |
| 2023-05-01 | -11.30 | $6.06 | 69600 |
| 2023-04-28 | -2.56 | $6.26 | 128800 |
| 2023-04-27 | -12.50 | $6.01 | 94600 |
| 2023-04-26 | 0.00 | $6.30 | 313600 |
| 2023-04-25 | -10.00 | $6.05 | 1.0M |
| 2023-04-24 | -9.77 | $5.55 | 105200 |
| 2023-04-21 | -17.82 | $5.41 | 134100 |
| 2023-04-20 | -12.64 | $5.50 | 233400 |
| 2023-04-19 | -11.49 | $5.52 | 131400 |
| 2023-04-18 | 0.00 | $5.25 | 113200 |
| 2023-04-17 | -13.82 | $5.04 | 97300 |
| 2023-04-14 | -3.25 | $5.17 | 53800 |
| 2023-04-13 | -24.39 | $4.91 | 321800 |
| 2023-04-12 | -5.50 | $5.01 | 2.2M |
| 2023-04-11 | -40.23 | $4.50 | 789200 |
| 2023-04-10 | -48.28 | $4.43 | 270900 |
| 2023-04-06 | -56.32 | $4.36 | 278700 |
| 2023-04-05 | -68.97 | $4.25 | 664300 |
| 2023-04-04 | -81.61 | $4.14 | 77800 |
| 2023-04-03 | -72.34 | $4.17 | 101200 |
| 2023-03-31 | -74.47 | $4.15 | 269000 |
| 2023-03-30 | -72.34 | $4.17 | 150000 |
| 2023-03-29 | -67.02 | $4.22 | 143700 |
| 2023-03-28 | -63.83 | $4.25 | 287200 |
| 2023-03-27 | -64.89 | $4.24 | 16900 |
| 2023-03-24 | -71.28 | $4.18 | 221500 |
| 2023-03-23 | -23.23 | $4.49 | 511000 |
| 2023-03-22 | -35.14 | $4.20 | 726500 |
| 2023-03-21 | -34.42 | $4.11 | 141100 |
| 2023-03-20 | -34.42 | $4.11 | 435100 |
| 2023-03-17 | -31.63 | $4.17 | 290000 |
| 2023-03-16 | -33.02 | $4.14 | 255000 |
| 2023-03-15 | -11.63 | $4.60 | 1.2M |
| 2023-03-14 | -26.73 | $4.18 | 39900 |
| 2023-03-13 | -18.32 | $4.35 | 378500 |
| 2023-03-10 | -15.84 | $4.40 | 244900 |
| 2023-03-09 | -20.79 | $4.30 | 467200 |
| 2023-03-08 | -25.25 | $4.21 | 406300 |
| 2023-03-07 | -35.64 | $4.00 | 748300 |
| 2023-03-06 | -2.97 | $4.66 | 129500 |
| 2023-03-03 | -4.52 | $4.60 | 40100 |
| 2023-03-02 | -0.51 | $4.65 | 404000 |
| 2023-03-01 | -1.10 | $4.50 | 709600 |
| 2023-02-28 | -23.98 | $4.00 | 56800 |
| 2023-02-27 | -18.13 | $4.10 | 817200 |
| 2023-02-24 | 0.00 | $3.96 | 625700 |
| 2023-02-23 | -8.11 | $3.38 | 921300 |
| 2023-02-22 | -100.00 | $2.70 | 26600 |
| 2023-02-21 | -100.00 | $2.80 | 12000 |
| 2023-02-17 | -80.00 | $2.89 | 1900 |
| 2023-02-16 | -80.00 | $2.89 | 27200 |
| 2023-02-15 | -60.00 | $2.98 | 34800 |
| 2023-02-14 | -57.78 | $2.99 | 49000 |
| 2023-02-13 | -66.67 | $2.95 | 2400 |
| 2023-02-10 | -68.89 | $2.94 | 35700 |
| 2023-02-09 | -73.33 | $2.92 | 213700 |
| 2023-02-08 | -75.56 | $2.91 | 33800 |
| 2023-02-07 | -50.94 | $2.98 | 10900 |
| 2023-02-06 | -57.81 | $2.88 | 35300 |
| 2023-02-03 | -65.63 | $2.83 | 4700 |
| 2023-02-02 | -54.69 | $2.90 | 8700 |
| 2023-02-01 | -50.00 | $2.90 | 66800 |
| 2023-01-31 | -21.43 | $3.10 | 44600 |
| 2023-01-30 | -35.71 | $3.00 | 127600 |
| 2023-01-27 | -35.71 | $3.00 | 124200 |
| 2023-01-26 | -33.33 | $3.00 | 326000 |
| 2023-01-25 | -14.67 | $3.14 | 259600 |
| 2023-01-24 | -20.00 | $3.10 | 66900 |
| 2023-01-23 | -10.67 | $3.17 | 48800 |
| 2023-01-20 | 0.00 | $3.14 | 55000 |
| 2023-01-19 | -9.09 | $3.00 | 178200 |
| 2023-01-18 | -35.19 | $2.85 | 125900 |
| 2023-01-17 | -25.93 | $2.90 | 31000 |
| 2023-01-16 | -25.93 | $2.90 | 134300 |
| 2023-01-13 | -25.93 | $2.90 | 133100 |
| 2023-01-12 | -12.96 | $2.97 | 59400 |
| 2023-01-11 | 0.00 | $3.04 | 894400 |
| 2023-01-10 | -39.39 | $2.70 | 24000 |
| 2023-01-09 | -18.60 | $2.75 | 26800 |
| 2023-01-06 | -18.60 | $2.75 | 92900 |
| 2023-01-05 | -43.40 | $2.60 | 5500 |
| 2023-01-04 | -43.40 | $2.60 | 2800 |
| 2023-01-03 | -41.51 | $2.61 | 2000 |
| 2022-12-30 | -52.83 | $2.55 | — |
| 2022-12-29 | -40.00 | $2.55 | 4100 |
| 2022-12-28 | -23.08 | $2.62 | 16100 |
| 2022-12-23 | -24.18 | $2.61 | — |
| 2022-12-22 | -24.18 | $2.61 | — |
| 2022-12-21 | -23.66 | $2.61 | 28800 |
| 2022-12-20 | -24.73 | $2.60 | 3400 |
| 2022-12-19 | -35.48 | $2.50 | 7200 |
| 2022-12-16 | -2.15 | $2.81 | 500 |
| 2022-12-15 | -3.23 | $2.80 | 3600 |
| 2022-12-14 | 0.00 | $2.83 | 800 |
| 2022-12-13 | -19.35 | $2.65 | 19300 |
| 2022-12-12 | -11.83 | $2.72 | 1800 |
| 2022-12-09 | -12.50 | $2.60 | 33400 |
| 2022-12-08 | 0.00 | $2.60 | 22200 |
| 2022-12-07 | -5.17 | $2.45 | 76500 |
| 2022-12-06 | -27.27 | $2.30 | 7900 |
| 2022-12-05 | -27.27 | $2.30 | — |
| 2022-12-02 | -27.27 | $2.30 | 46700 |
| 2022-12-01 | -9.09 | $2.40 | 24400 |
| 2022-11-30 | 0.00 | $2.25 | 152600 |
| 2022-11-29 | -33.33 | $2.10 | 143700 |
| 2022-11-28 | -66.67 | $2.00 | 9700 |
| 2022-11-25 | -83.33 | $1.95 | 10000 |
| 2022-11-24 | -66.67 | $2.00 | 23200 |
| 2022-11-23 | -66.67 | $2.00 | 172100 |
| 2022-11-22 | -67.74 | $2.00 | 4400 |
| 2022-11-21 | -57.14 | $2.05 | 7300 |
| 2022-11-18 | -71.43 | $2.00 | 58600 |
| 2022-11-17 | -57.14 | $2.05 | 1000 |
| 2022-11-16 | -57.14 | $2.05 | 8500 |
| 2022-11-15 | -57.14 | $2.05 | 17600 |
| 2022-11-14 | -42.86 | $2.10 | 50400 |
| 2022-11-11 | -70.00 | $2.05 | 600 |
| 2022-11-10 | -54.55 | $2.15 | 115400 |
| 2022-11-09 | -88.89 | $2.10 | 3600 |
| 2022-11-08 | -83.87 | $2.15 | 2600 |
| 2022-11-07 | -100.00 | $2.05 | 8700 |
| 2022-11-04 | -91.94 | $2.10 | 6200 |
| 2022-11-03 | -100.00 | $2.05 | 3600 |
| 2022-11-02 | -89.80 | $2.15 | 18200 |
| 2022-11-01 | -84.69 | $2.20 | 63000 |
| 2022-10-31 | -87.76 | $2.17 | 5300 |
| 2022-10-28 | -85.71 | $2.19 | 19200 |
| 2022-10-27 | -85.71 | $2.19 | 4700 |
| 2022-10-26 | -94.90 | $2.10 | 5900 |
| 2022-10-25 | -89.80 | $2.15 | 155900 |
| 2022-10-24 | -88.30 | $2.20 | — |
| 2022-10-21 | -88.30 | $2.20 | 10100 |
| 2022-10-20 | -88.30 | $2.20 | 3000 |
| 2022-10-19 | -91.49 | $2.17 | 1600 |
| 2022-10-18 | -93.68 | $2.15 | 73700 |
| 2022-10-17 | -92.75 | $2.40 | 19100 |
| 2022-10-14 | -100.00 | $2.40 | 3700 |
| 2022-10-13 | -100.00 | $2.45 | 5600 |
| 2022-10-12 | -100.00 | $2.45 | 400 |
| 2022-10-11 | -100.00 | $2.45 | 5200 |
| 2022-10-07 | -100.00 | $2.50 | 21500 |
| 2022-10-06 | -100.00 | $2.50 | 6600 |
| 2022-10-05 | -89.01 | $2.60 | 1500 |
| 2022-10-04 | -76.00 | $2.74 | 49300 |
| 2022-10-03 | -81.00 | $2.69 | 6400 |
| 2022-09-30 | -95.41 | $2.55 | 43100 |
| 2022-09-29 | -95.41 | $2.55 | 28500 |
| 2022-09-28 | -95.83 | $2.55 | 7700 |
| 2022-09-27 | -100.00 | $2.50 | 2000 |
| 2022-09-26 | -100.00 | $2.55 | 11100 |
| 2022-09-23 | -100.00 | $2.80 | 2400 |
| 2022-09-22 | -91.76 | $2.92 | 8700 |
| 2022-09-21 | -98.94 | $2.87 | 1100 |
| 2022-09-20 | -100.00 | $2.86 | 9900 |
| 2022-09-19 | -95.00 | $3.04 | 500 |
| 2022-09-16 | -95.00 | $3.04 | 1400 |
| 2022-09-15 | -87.50 | $3.10 | 2000 |
| 2022-09-14 | -100.00 | $3.00 | 500 |
| 2022-09-13 | -98.75 | $3.11 | 200 |
| 2022-09-12 | -98.57 | $3.21 | 200 |
| 2022-09-09 | -100.00 | $3.35 | 12500 |
| 2022-09-08 | -93.06 | $3.40 | 25500 |
| 2022-09-07 | -100.00 | $3.35 | 41200 |
| 2022-09-06 | -80.56 | $3.49 | 500 |
| 2022-09-02 | -66.67 | $3.59 | — |
| 2022-09-01 | -66.67 | $3.59 | 2200 |
| 2022-08-31 | -66.67 | $3.59 | 29300 |
| 2022-08-30 | -86.11 | $3.45 | 16500 |
| 2022-08-29 | -86.11 | $3.45 | 45000 |
| 2022-08-26 | -92.54 | $3.45 | 40100 |
| 2022-08-25 | -48.10 | $3.69 | — |
| 2022-08-24 | -29.92 | $3.69 | 21800 |
| 2022-08-23 | -23.53 | $3.75 | 1400 |
| 2022-08-22 | -38.78 | $3.50 | — |
| 2022-08-19 | -38.78 | $3.50 | 336200 |
| 2022-08-18 | -25.85 | $3.69 | 13000 |
| 2022-08-17 | -25.17 | $3.70 | 16400 |
| 2022-08-16 | -21.38 | $3.73 | 155500 |
| 2022-08-15 | -17.61 | $3.79 | 3600 |
| 2022-08-12 | -16.98 | $3.80 | 75000 |
| 2022-08-11 | -16.98 | $3.80 | 30000 |
| 2022-08-10 | -8.97 | $3.90 | 180700 |
| 2022-08-09 | -8.55 | $3.55 | 23200 |
| 2022-08-08 | -4.27 | $3.60 | 113100 |
| 2022-08-05 | -4.27 | $3.60 | 274100 |
| 2022-08-04 | 0.00 | $3.60 | 30500 |
| 2022-08-03 | -4.46 | $3.55 | 21800 |
| 2022-08-02 | 0.00 | $3.60 | 163600 |
| 2022-07-29 | 0.00 | $3.50 | 2400 |
| 2022-07-28 | 0.00 | $3.42 | 11300 |
| 2022-07-27 | -22.99 | $3.15 | 80800 |
| 2022-07-26 | -16.09 | $3.21 | 332100 |
| 2022-07-25 | -86.21 | $2.60 | — |
| 2022-07-22 | -86.21 | $2.60 | 100 |
| 2022-07-21 | -76.09 | $2.70 | 100 |
| 2022-07-20 | -57.61 | $2.87 | 6000 |
| 2022-07-19 | -70.65 | $2.75 | 71400 |
| 2022-07-18 | -89.29 | $2.70 | 3000 |
| 2022-07-15 | -84.27 | $2.75 | 9200 |
| 2022-07-14 | -88.57 | $2.88 | 5000 |
| 2022-07-13 | -71.43 | $3.00 | 24900 |
| 2022-07-12 | -100.00 | $2.80 | — |
| 2022-07-11 | -100.00 | $2.80 | 2900 |
| 2022-07-08 | -93.15 | $2.85 | — |
| 2022-07-07 | -93.15 | $2.85 | 20700 |
| 2022-07-06 | -89.47 | $2.90 | 29000 |
| 2022-07-05 | -90.91 | $2.95 | 68200 |
| 2022-07-04 | -76.92 | $3.25 | 200 |
| 2022-06-30 | -63.08 | $3.34 | 3700 |
| 2022-06-29 | -76.92 | $3.25 | 4100 |
| 2022-06-28 | -76.92 | $3.25 | 3000 |
| 2022-06-27 | -76.92 | $3.25 | — |
| 2022-06-24 | -76.92 | $3.25 | — |
| 2022-06-23 | -76.92 | $3.25 | 11200 |
| 2022-06-22 | -53.85 | $3.40 | 663200 |
| 2022-06-21 | -84.62 | $3.20 | 27700 |
| 2022-06-20 | -70.31 | $3.30 | 28900 |
| 2022-06-17 | -39.06 | $3.50 | — |
| 2022-06-16 | -39.06 | $3.50 | 50000 |
| 2022-06-15 | -39.06 | $3.50 | 2500 |
| 2022-06-14 | -39.06 | $3.50 | — |
| 2022-06-13 | -39.06 | $3.50 | — |
| 2022-06-10 | -39.06 | $3.50 | 7000 |
| 2022-06-09 | -39.06 | $3.50 | 232200 |
| 2022-06-08 | -10.94 | $3.68 | 1.0M |
| 2022-06-07 | -22.00 | $3.50 | 5100 |
| 2022-06-06 | 0.00 | $3.60 | 951900 |
| 2022-06-03 | -12.96 | $3.58 | 1900 |
| 2022-06-02 | -26.27 | $3.55 | 90100 |
| 2022-06-01 | -33.90 | $3.50 | 10300 |
| 2022-05-31 | -76.27 | $3.25 | 4000 |
| 2022-05-30 | -86.44 | $3.19 | — |
| 2022-05-27 | -86.67 | $3.19 | 63200 |
| 2022-05-26 | -91.67 | $3.20 | 1000 |
| 2022-05-25 | -92.31 | $3.20 | — |
| 2022-05-24 | -92.31 | $3.20 | 23700 |
| 2022-05-20 | -92.31 | $3.20 | — |
| 2022-05-19 | -92.31 | $3.20 | — |
| 2022-05-18 | -92.31 | $3.20 | 51800 |
| 2022-05-17 | -92.31 | $3.20 | 700 |
| 2022-05-16 | -91.67 | $3.25 | — |
| 2022-05-13 | -91.67 | $3.25 | 10200 |
| 2022-05-12 | -100.00 | $3.25 | 11700 |
| 2022-05-11 | -88.89 | $3.40 | 14200 |
| 2022-05-10 | -100.00 | $3.35 | 15700 |
| 2022-05-09 | -85.71 | $3.50 | 71100 |
| 2022-05-06 | -40.00 | $3.60 | 26000 |
| 2022-05-05 | -18.18 | $3.70 | 37300 |
| 2022-05-04 | -27.27 | $3.65 | 3500 |
| 2022-05-03 | -18.18 | $3.70 | — |
| 2022-05-02 | -21.82 | $3.68 | 36000 |
| 2022-04-29 | -18.18 | $3.70 | 26300 |
| 2022-04-28 | -9.09 | $3.75 | — |
| 2022-04-27 | -9.09 | $3.75 | 67600 |
| 2022-04-26 | -9.09 | $3.75 | 9400 |
| 2022-04-25 | -27.27 | $3.65 | — |
| 2022-04-22 | -27.27 | $3.65 | 9900 |
| 2022-04-21 | -18.18 | $3.70 | 50200 |
| 2022-04-20 | -9.09 | $3.75 | — |
| 2022-04-19 | -9.09 | $3.75 | — |
| 2022-04-18 | -4.55 | $3.78 | 503800 |
| 2022-04-14 | -9.09 | $3.75 | 403800 |
| 2022-04-13 | -18.18 | $3.70 | 23700 |
| 2022-04-12 | -9.09 | $3.75 | 680500 |
| 2022-04-11 | -28.57 | $3.60 | 22300 |
| 2022-04-08 | -28.57 | $3.60 | 259300 |
| 2022-04-07 | -100.00 | $3.25 | 9900 |
| 2022-04-06 | -89.80 | $3.30 | 234900 |
| 2022-04-05 | -79.59 | $3.35 | 1200 |
| 2022-04-04 | -100.00 | $3.25 | 29700 |
| 2022-04-01 | -100.00 | $3.35 | 1700 |
| 2022-03-31 | -87.18 | $3.40 | 20200 |
| 2022-03-30 | -71.79 | $3.47 | 100 |
| 2022-03-29 | -100.00 | $3.36 | — |
| 2022-03-28 | -100.00 | $3.36 | 10000 |
| 2022-03-25 | -85.71 | $3.45 | 2000 |
| 2022-03-24 | -85.71 | $3.45 | 59500 |
| 2022-03-23 | -71.43 | $3.50 | 5000 |
| 2022-03-22 | -71.43 | $3.50 | 7000 |
| 2022-03-21 | -71.43 | $3.50 | — |
| 2022-03-18 | -71.43 | $3.50 | 5000 |
| 2022-03-17 | -71.43 | $3.50 | 133400 |
| 2022-03-16 | -83.33 | $3.50 | 36900 |
| 2022-03-15 | -66.67 | $3.55 | 83500 |
| 2022-03-14 | -66.67 | $3.55 | 2100 |
| 2022-03-11 | -50.00 | $3.60 | 4500 |
| 2022-03-10 | -16.67 | $3.70 | 4300 |
| 2022-03-09 | -50.00 | $3.60 | 3700 |
| 2022-03-08 | -50.00 | $3.60 | 10000 |
| 2022-03-07 | -16.67 | $3.70 | 5800 |
| 2022-03-04 | -50.00 | $3.60 | 12800 |
| 2022-03-03 | -30.00 | $3.60 | 174000 |
| 2022-03-02 | -12.50 | $3.60 | 433500 |
| 2022-03-01 | -25.00 | $3.55 | 9300 |
| 2022-02-28 | -10.00 | $3.60 | 15900 |
| 2022-02-25 | -36.36 | $3.45 | 1400 |
| 2022-02-24 | -16.36 | $3.56 | — |
| 2022-02-23 | -16.36 | $3.56 | 10000 |
| 2022-02-22 | -25.45 | $3.51 | 16200 |
| 2022-02-18 | -27.27 | $3.50 | — |
| 2022-02-17 | -33.33 | $3.50 | 14500 |
| 2022-02-16 | -21.88 | $3.60 | 23900 |
| 2022-02-15 | -37.50 | $3.50 | 17600 |
| 2022-02-14 | -37.50 | $3.50 | 116300 |
| 2022-02-11 | -35.94 | $3.51 | 500 |
| 2022-02-10 | -45.31 | $3.45 | 3700 |
| 2022-02-09 | -21.88 | $3.60 | 3700 |
| 2022-02-08 | -21.88 | $3.60 | 4500 |
| 2022-02-07 | -39.19 | $3.45 | — |
| 2022-02-04 | -36.25 | $3.45 | 500 |
| 2022-02-03 | -55.00 | $3.30 | 21800 |
| 2022-02-02 | -61.25 | $3.25 | 1200 |
| 2022-02-01 | -55.00 | $3.30 | 3200 |
| 2022-01-31 | -55.00 | $3.30 | 24400 |
| 2022-01-28 | -57.50 | $3.28 | 37800 |
| 2022-01-27 | -48.75 | $3.35 | 22800 |
| 2022-01-26 | -30.00 | $3.50 | 5000 |
| 2022-01-25 | -30.00 | $3.50 | 7500 |
| 2022-01-24 | -30.00 | $3.50 | 25000 |
| 2022-01-21 | -17.50 | $3.60 | 73800 |
| 2022-01-20 | -10.00 | $3.66 | 14700 |
| 2022-01-19 | -4.92 | $3.52 | 109400 |
| 2022-01-18 | -8.93 | $3.45 | — |
| 2022-01-17 | -8.93 | $3.45 | 31100 |
| 2022-01-14 | -17.86 | $3.40 | 17300 |
| 2022-01-13 | -44.64 | $3.25 | 21300 |
| 2022-01-12 | -28.57 | $3.34 | 118200 |
| 2022-01-11 | 0.00 | $3.25 | 511400 |
| 2022-01-10 | -18.18 | $3.03 | 28400 |
| 2022-01-07 | -33.33 | $3.00 | 30300 |
| 2022-01-06 | -25.00 | $3.00 | 50200 |
| 2022-01-05 | -25.00 | $3.00 | 1.3M |
| 2022-01-04 | -25.00 | $3.00 | 3700 |
| 2021-12-31 | -50.00 | $2.95 | 100 |
| 2021-12-30 | -50.00 | $2.95 | 500 |
| 2021-12-29 | -23.81 | $3.00 | — |
| 2021-12-24 | -12.50 | $3.00 | 17400 |
| 2021-12-23 | 0.00 | $3.05 | 100 |
| 2021-12-22 | 0.00 | $3.05 | 16200 |
| 2021-12-21 | -12.50 | $3.00 | 33600 |
| 2021-12-20 | -12.50 | $3.00 | 6100 |
| 2021-12-17 | 0.00 | $3.05 | — |
| 2021-12-16 | 0.00 | $3.05 | 4300 |
| 2021-12-15 | 0.00 | $3.05 | 4000 |
| 2021-12-14 | 0.00 | $3.05 | 3100 |
| 2021-12-13 | 0.00 | $3.05 | 9000 |
| 2021-12-10 | 0.00 | $3.04 | 5400 |
| 2021-12-09 | -10.26 | $3.00 | 25100 |
| 2021-12-08 | -35.90 | $2.90 | 13300 |
| 2021-12-07 | -12.82 | $2.99 | 41100 |
| 2021-12-06 | -23.08 | $2.95 | 36600 |
| 2021-12-03 | -10.26 | $3.00 | 367200 |
| 2021-12-02 | -35.90 | $2.90 | 37100 |
| 2021-12-01 | -23.08 | $2.95 | 11200 |
| 2021-11-30 | -48.72 | $2.85 | 3000 |
| 2021-11-29 | -100.00 | $2.65 | 2000 |
| 2021-11-26 | -100.00 | $2.65 | 18100 |
| 2021-11-25 | -97.14 | $2.70 | — |
| 2021-11-24 | -97.14 | $2.70 | — |
| 2021-11-23 | -98.04 | $2.70 | 11300 |
| 2021-11-22 | -70.00 | $2.85 | 8200 |
| 2021-11-19 | -50.00 | $2.95 | 34500 |
| 2021-11-18 | -40.00 | $3.00 | 41600 |
| 2021-11-17 | -70.00 | $2.85 | 20500 |
| 2021-11-16 | -88.89 | $2.80 | 1500 |
| 2021-11-15 | -46.67 | $2.99 | 1000 |
| 2021-11-12 | -57.78 | $2.94 | 6200 |
| 2021-11-11 | -53.33 | $2.96 | 12300 |
| 2021-11-10 | -51.06 | $2.96 | 27800 |
| 2021-11-09 | -72.58 | $2.75 | 7900 |
| 2021-11-08 | -60.00 | $2.75 | 1300 |
| 2021-11-05 | -40.00 | $2.80 | 26500 |
| 2021-11-04 | -40.00 | $2.80 | 7500 |
| 2021-11-03 | -40.00 | $2.80 | 18400 |
| 2021-11-02 | -21.00 | $2.99 | 4000 |
| 2021-11-01 | -20.00 | $3.00 | — |
| 2021-10-29 | -20.00 | $3.00 | — |
| 2021-10-28 | -20.00 | $3.00 | 130500 |
| 2021-10-27 | -20.00 | $3.00 | 271400 |
| 2021-10-26 | -10.96 | $2.85 | 10100 |
| 2021-10-25 | -10.96 | $2.85 | 25300 |
| 2021-10-22 | -4.11 | $2.90 | 19500 |
| 2021-10-21 | 0.00 | $2.90 | — |
| 2021-10-20 | 0.00 | $2.90 | 14600 |
| 2021-10-19 | -14.29 | $2.80 | 13200 |
| 2021-10-18 | -7.69 | $2.80 | 30200 |
| 2021-10-15 | -7.69 | $2.80 | 10000 |
| 2021-10-14 | -8.45 | $2.85 | 109600 |
| 2021-10-13 | -23.94 | $2.74 | 35700 |
| 2021-10-12 | -66.67 | $2.45 | 151200 |
| 2021-10-08 | -73.33 | $2.40 | 30600 |
| 2021-10-07 | -100.00 | $2.20 | 5000 |
| 2021-10-06 | -93.33 | $2.25 | 24800 |
| 2021-10-05 | -100.00 | $2.25 | 10000 |
| 2021-10-04 | -93.85 | $2.34 | — |
| 2021-10-01 | -93.85 | $2.34 | — |
| 2021-09-30 | -93.85 | $2.34 | 42800 |
| 2021-09-29 | -100.00 | $2.40 | 20800 |
| 2021-09-28 | -100.00 | $2.50 | 3200 |
| 2021-09-27 | -100.00 | $2.50 | 18100 |
| 2021-09-24 | -100.00 | $2.50 | 500 |
| 2021-09-23 | -100.00 | $2.55 | 1000 |
| 2021-09-22 | -100.00 | $2.60 | 1400 |
| 2021-09-21 | -77.78 | $2.70 | 1900 |
| 2021-09-20 | -71.70 | $2.75 | 2500 |
| 2021-09-17 | -72.22 | $2.75 | 17000 |
| 2021-09-16 | -53.70 | $2.85 | 16100 |
| 2021-09-15 | -44.44 | $2.90 | — |
| 2021-09-14 | -53.85 | $2.90 | 41300 |
| 2021-09-13 | -57.33 | $2.92 | 16500 |
| 2021-09-10 | -73.33 | $2.80 | 54200 |
| 2021-09-09 | -73.08 | $2.81 | 103300 |
| 2021-09-08 | -82.76 | $2.90 | 9200 |
| 2021-09-07 | -77.59 | $2.93 | 204200 |
| 2021-09-03 | -97.96 | $2.90 | 2100 |
| 2021-09-02 | -87.76 | $2.95 | — |
| 2021-09-01 | -87.76 | $2.95 | 1000 |
| 2021-08-31 | -78.43 | $3.00 | 18900 |
| 2021-08-30 | -80.36 | $3.00 | 213900 |
| 2021-08-27 | -80.70 | $3.00 | 209700 |
| 2021-08-26 | -100.00 | $2.89 | 11900 |
| 2021-08-25 | -90.91 | $3.05 | 23400 |
| 2021-08-24 | -100.00 | $3.00 | 24700 |
| 2021-08-23 | -94.55 | $3.13 | 21400 |
| 2021-08-20 | -100.00 | $3.10 | 205700 |
| 2021-08-19 | -100.00 | $3.10 | 9600 |
| 2021-08-18 | -100.00 | $3.10 | 4100 |
| 2021-08-17 | -98.48 | $3.11 | 28300 |
| 2021-08-16 | -75.76 | $3.26 | 700 |
| 2021-08-13 | -68.35 | $3.35 | 20600 |
| 2021-08-12 | -77.78 | $3.30 | 900 |
| 2021-08-11 | -77.78 | $3.30 | 14700 |
| 2021-08-10 | -83.33 | $3.25 | 2600 |
| 2021-08-09 | -86.67 | $3.22 | 900 |
| 2021-08-06 | -78.89 | $3.29 | 10600 |
| 2021-08-05 | -95.89 | $3.30 | 1300 |
| 2021-08-04 | -95.89 | $3.30 | 8000 |
| 2021-08-03 | -100.00 | $3.27 | 54900 |
| 2021-07-30 | -96.67 | $3.42 | 13300 |
| 2021-07-29 | -93.22 | $3.45 | 9500 |
| 2021-07-28 | -59.32 | $3.65 | 8300 |
| 2021-07-27 | -77.97 | $3.54 | 7400 |
| 2021-07-26 | -88.24 | $3.55 | 6600 |
| 2021-07-23 | -88.46 | $3.55 | 7800 |
| 2021-07-22 | -98.36 | $3.50 | 24200 |
| 2021-07-21 | -81.97 | $3.60 | 47200 |
| 2021-07-20 | -73.77 | $3.65 | 11700 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.69
2023-10-03
Close Price
$4.49
Vol: 308796Average Directional Index - Detailed Analysis
Minimum
7.40
Average
21.65
Maximum
45.39
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-10-03 | 26.69 | $4.49 | 308796 |
| 2023-10-02 | 25.29 | $4.52 | 21696 |
| 2023-09-29 | 23.97 | $4.80 | 49582 |
| 2023-09-28 | 22.84 | $4.70 | 101490 |
| 2023-09-27 | 21.64 | $4.43 | 118108 |
| 2023-09-26 | 19.78 | $4.70 | 148157 |
| 2023-09-25 | 18.11 | $4.85 | 139500 |
| 2023-09-22 | 16.68 | $4.84 | 288990 |
| 2023-09-21 | 15.18 | $4.81 | 75166 |
| 2023-09-20 | 13.63 | $5.00 | 79703 |
| 2023-09-19 | 12.25 | $5.13 | 56742 |
| 2023-09-18 | 11.02 | $5.67 | 31462 |
| 2023-09-15 | 10.75 | $5.79 | 16700 |
| 2023-09-14 | 10.63 | $5.72 | 11937 |
| 2023-09-13 | 10.54 | $5.93 | 144928 |
| 2023-09-12 | 10.89 | $6.08 | 2600 |
| 2023-09-11 | 11.29 | $6.24 | 26760 |
| 2023-09-08 | 11.08 | $6.45 | 21700 |
| 2023-09-07 | 10.66 | $6.27 | 241885 |
| 2023-09-06 | 10.36 | $6.27 | 61300 |
| 2023-09-05 | 10.12 | $6.25 | 175595 |
| 2023-09-01 | 10.00 | $6.15 | 397300 |
| 2023-08-31 | 9.99 | $6.20 | 71200 |
| 2023-08-30 | 10.10 | $6.02 | 34200 |
| 2023-08-29 | 10.58 | $6.04 | 17100 |
| 2023-08-28 | 10.95 | $6.05 | 55800 |
| 2023-08-25 | 11.35 | $6.00 | 81200 |
| 2023-08-24 | 11.84 | $5.80 | 103400 |
| 2023-08-23 | 12.46 | $6.16 | 15500 |
| 2023-08-22 | 12.52 | $5.97 | 4100 |
| 2023-08-21 | 13.00 | $5.97 | 13600 |
| 2023-08-18 | 13.52 | $6.03 | 110200 |
| 2023-08-17 | 14.15 | $6.05 | 6000 |
| 2023-08-16 | 14.69 | $6.10 | 38600 |
| 2023-08-15 | 15.26 | $6.25 | 125400 |
| 2023-08-14 | 15.18 | $6.22 | 46600 |
| 2023-08-11 | 15.74 | $6.19 | 180900 |
| 2023-08-10 | 16.09 | $6.13 | 83900 |
| 2023-08-09 | 16.60 | $6.00 | 995300 |
| 2023-08-08 | 17.43 | $5.85 | 137200 |
| 2023-08-04 | 17.78 | $5.90 | 66400 |
| 2023-08-03 | 18.29 | $5.83 | 6300 |
| 2023-08-02 | 18.82 | $5.84 | 34400 |
| 2023-08-01 | 19.32 | $5.90 | 22300 |
| 2023-07-31 | 20.06 | $5.99 | 18600 |
| 2023-07-28 | 20.78 | $6.00 | 117600 |
| 2023-07-27 | 21.36 | $6.00 | 108700 |
| 2023-07-26 | 22.01 | $6.06 | 23900 |
| 2023-07-25 | 22.64 | $6.00 | 115200 |
| 2023-07-24 | 23.07 | $6.13 | 3800 |
| 2023-07-21 | 23.00 | $6.20 | 161400 |
| 2023-07-20 | 22.92 | $6.07 | 8000 |
| 2023-07-19 | 23.20 | $6.01 | 32800 |
| 2023-07-18 | 23.47 | $6.16 | 163600 |
| 2023-07-17 | 23.29 | $6.00 | 2900 |
| 2023-07-14 | 23.68 | $5.91 | 1600 |
| 2023-07-13 | 23.91 | $6.15 | 3000 |
| 2023-07-12 | 23.62 | $6.15 | 36100 |
| 2023-07-11 | 23.32 | $5.98 | 14600 |
| 2023-07-10 | 23.33 | $5.96 | 41600 |
| 2023-07-07 | 23.13 | $6.15 | 219700 |
| 2023-07-06 | 22.92 | $5.92 | 172200 |
| 2023-07-05 | 23.14 | $6.00 | 547000 |
| 2023-07-04 | 23.38 | $6.04 | 121000 |
| 2023-06-30 | 23.15 | $5.95 | 6600 |
| 2023-06-29 | 23.10 | $5.89 | 55900 |
| 2023-06-28 | 23.17 | $5.85 | 24400 |
| 2023-06-27 | 22.95 | $5.75 | 125300 |
| 2023-06-26 | 22.69 | $5.88 | 14000 |
| 2023-06-23 | 22.88 | $5.65 | 77100 |
| 2023-06-22 | 23.39 | $5.63 | 14800 |
| 2023-06-21 | 23.89 | $5.90 | 118100 |
| 2023-06-20 | 24.28 | $5.71 | 10400 |
| 2023-06-19 | 24.94 | $5.82 | 16600 |
| 2023-06-16 | 25.64 | $5.79 | 6400 |
| 2023-06-15 | 26.22 | $6.01 | 22600 |
| 2023-06-14 | 26.36 | $6.09 | 22600 |
| 2023-06-13 | 26.55 | $5.88 | 176100 |
| 2023-06-12 | 26.76 | $5.89 | 9600 |
| 2023-06-09 | 27.43 | $5.88 | 5000 |
| 2023-06-08 | 28.03 | $5.87 | 13900 |
| 2023-06-07 | 28.70 | $5.89 | 7500 |
| 2023-06-06 | 29.21 | $5.94 | 5700 |
| 2023-06-05 | 29.95 | $6.00 | 31300 |
| 2023-06-02 | 30.73 | $5.95 | 1200 |
| 2023-06-01 | 31.32 | $6.00 | 26900 |
| 2023-05-31 | 31.95 | $6.11 | 109300 |
| 2023-05-30 | 32.61 | $5.96 | 477100 |
| 2023-05-29 | 32.98 | $6.02 | 24100 |
| 2023-05-26 | 33.84 | $5.69 | 55600 |
| 2023-05-25 | 34.88 | $5.93 | 112100 |
| 2023-05-24 | 35.98 | $5.79 | 35800 |
| 2023-05-23 | 37.30 | $5.70 | 69500 |
| 2023-05-19 | 38.49 | $5.95 | 72600 |
| 2023-05-18 | 39.87 | $5.77 | 104800 |
| 2023-05-17 | 41.71 | $5.60 | 263400 |
| 2023-05-16 | 43.57 | $5.95 | 214700 |
| 2023-05-15 | 45.06 | $6.34 | 25900 |
| 2023-05-12 | 45.39 | $6.55 | 105100 |
| 2023-05-11 | 45.27 | $6.58 | 24800 |
| 2023-05-10 | 45.23 | $6.86 | 21000 |
| 2023-05-09 | 44.11 | $7.00 | 55000 |
| 2023-05-08 | 42.92 | $6.96 | 97200 |
| 2023-05-05 | 41.68 | $6.43 | 36800 |
| 2023-05-04 | 40.68 | $6.42 | 202700 |
| 2023-05-03 | 39.70 | $6.10 | 40800 |
| 2023-05-02 | 38.98 | $6.10 | 48000 |
| 2023-05-01 | 38.07 | $6.06 | 69600 |
| 2023-04-28 | 36.97 | $6.26 | 128800 |
| 2023-04-27 | 35.82 | $6.01 | 94600 |
| 2023-04-26 | 34.65 | $6.30 | 313600 |
| 2023-04-25 | 33.31 | $6.05 | 1.0M |
| 2023-04-24 | 31.90 | $5.55 | 105200 |
| 2023-04-21 | 30.97 | $5.41 | 134100 |
| 2023-04-20 | 30.14 | $5.50 | 233400 |
| 2023-04-19 | 28.82 | $5.52 | 131400 |
| 2023-04-18 | 27.44 | $5.25 | 113200 |
| 2023-04-17 | 26.47 | $5.04 | 97300 |
| 2023-04-14 | 25.53 | $5.17 | 53800 |
| 2023-04-13 | 24.53 | $4.91 | 321800 |
| 2023-04-12 | 23.40 | $5.01 | 2.2M |
| 2023-04-11 | 22.36 | $4.50 | 789200 |
| 2023-04-10 | 21.62 | $4.43 | 270900 |
| 2023-04-06 | 21.37 | $4.36 | 278700 |
| 2023-04-05 | 21.24 | $4.25 | 664300 |
| 2023-04-04 | 21.13 | $4.14 | 77800 |
| 2023-04-03 | 21.33 | $4.17 | 101200 |
| 2023-03-31 | 21.42 | $4.15 | 269000 |
| 2023-03-30 | 21.61 | $4.17 | 150000 |
| 2023-03-29 | 21.64 | $4.22 | 143700 |
| 2023-03-28 | 21.83 | $4.25 | 287200 |
| 2023-03-27 | 22.03 | $4.24 | 16900 |
| 2023-03-24 | 21.84 | $4.18 | 221500 |
| 2023-03-23 | 21.63 | $4.49 | 511000 |
| 2023-03-22 | 21.42 | $4.20 | 726500 |
| 2023-03-21 | 21.54 | $4.11 | 141100 |
| 2023-03-20 | 21.84 | $4.11 | 435100 |
| 2023-03-17 | 22.15 | $4.17 | 290000 |
| 2023-03-16 | 22.30 | $4.14 | 255000 |
| 2023-03-15 | 22.38 | $4.60 | 1.2M |
| 2023-03-14 | 21.83 | $4.18 | 39900 |
| 2023-03-13 | 21.91 | $4.35 | 378500 |
| 2023-03-10 | 21.99 | $4.40 | 244900 |
| 2023-03-09 | 21.75 | $4.30 | 467200 |
| 2023-03-08 | 21.76 | $4.21 | 406300 |
| 2023-03-07 | 21.74 | $4.00 | 748300 |
| 2023-03-06 | 21.71 | $4.66 | 129500 |
| 2023-03-03 | 19.82 | $4.60 | 40100 |
| 2023-03-02 | 17.85 | $4.65 | 404000 |
| 2023-03-01 | 15.81 | $4.50 | 709600 |
| 2023-02-28 | 13.78 | $4.00 | 56800 |
| 2023-02-27 | 11.93 | $4.10 | 817200 |
| 2023-02-24 | 9.96 | $3.96 | 625700 |
| 2023-02-23 | 8.39 | $3.38 | 921300 |
| 2023-02-22 | 7.60 | $2.70 | 26600 |
| 2023-02-21 | 7.40 | $2.80 | 12000 |
| 2023-02-17 | 7.53 | $2.89 | 1900 |
| 2023-02-16 | 7.85 | $2.89 | 27200 |
| 2023-02-15 | 8.19 | $2.98 | 34800 |
| 2023-02-14 | 8.25 | $2.99 | 49000 |
| 2023-02-13 | 8.63 | $2.95 | 2400 |
| 2023-02-10 | 8.84 | $2.94 | 35700 |
| 2023-02-09 | 9.16 | $2.92 | 213700 |
| 2023-02-08 | 9.49 | $2.91 | 33800 |
| 2023-02-07 | 9.75 | $2.98 | 10900 |
| 2023-02-06 | 10.04 | $2.88 | 35300 |
| 2023-02-03 | 10.45 | $2.83 | 4700 |
| 2023-02-02 | 10.89 | $2.90 | 8700 |
| 2023-02-01 | 11.35 | $2.90 | 66800 |
| 2023-01-31 | 11.83 | $3.10 | 44600 |
| 2023-01-30 | 11.65 | $3.00 | 127600 |
| 2023-01-27 | 12.22 | $3.00 | 124200 |
| 2023-01-26 | 12.64 | $3.00 | 326000 |
| 2023-01-25 | 12.89 | $3.14 | 259600 |
| 2023-01-24 | 13.15 | $3.10 | 66900 |
| 2023-01-23 | 13.05 | $3.17 | 48800 |
| 2023-01-20 | 12.75 | $3.14 | 55000 |
| 2023-01-19 | 12.74 | $3.00 | 178200 |
| 2023-01-18 | 13.01 | $2.85 | 125900 |
| 2023-01-17 | 13.45 | $2.90 | 31000 |
| 2023-01-16 | 13.70 | $2.90 | 134300 |
| 2023-01-13 | 14.18 | $2.90 | 133100 |
| 2023-01-12 | 14.69 | $2.97 | 59400 |
| 2023-01-11 | 14.81 | $3.04 | 894400 |
| 2023-01-10 | 14.94 | $2.70 | 24000 |
| 2023-01-09 | 15.28 | $2.75 | 26800 |
| 2023-01-06 | 16.07 | $2.75 | 92900 |
| 2023-01-05 | 16.82 | $2.60 | 5500 |
| 2023-01-04 | 16.87 | $2.60 | 2800 |
| 2023-01-03 | 17.09 | $2.61 | 2000 |
| 2022-12-30 | 17.36 | $2.55 | — |
| 2022-12-29 | 17.38 | $2.55 | 4100 |
| 2022-12-28 | 17.41 | $2.62 | 16100 |
| 2022-12-23 | 17.81 | $2.61 | — |
| 2022-12-22 | 18.15 | $2.61 | — |
| 2022-12-21 | 18.50 | $2.61 | 28800 |
| 2022-12-20 | 18.88 | $2.60 | 3400 |
| 2022-12-19 | 19.56 | $2.50 | 7200 |
| 2022-12-16 | 20.28 | $2.81 | 500 |
| 2022-12-15 | 20.64 | $2.80 | 3600 |
| 2022-12-14 | 21.05 | $2.83 | 800 |
| 2022-12-13 | 20.49 | $2.65 | 19300 |
| 2022-12-12 | 20.06 | $2.72 | 1800 |
| 2022-12-09 | 19.29 | $2.60 | 33400 |
| 2022-12-08 | 18.80 | $2.60 | 22200 |
| 2022-12-07 | 18.56 | $2.45 | 76500 |
| 2022-12-06 | 18.68 | $2.30 | 7900 |
| 2022-12-05 | 19.48 | $2.30 | — |
| 2022-12-02 | 20.31 | $2.30 | 46700 |
| 2022-12-01 | 21.19 | $2.40 | 24400 |
| 2022-11-30 | 21.70 | $2.25 | 152600 |
| 2022-11-29 | 22.64 | $2.10 | 143700 |
| 2022-11-28 | 22.93 | $2.00 | 9700 |
| 2022-11-25 | 23.35 | $1.95 | 10000 |
| 2022-11-24 | 22.90 | $2.00 | 23200 |
| 2022-11-23 | 22.42 | $2.00 | 172100 |
| 2022-11-22 | 22.09 | $2.00 | 4400 |
| 2022-11-21 | 21.91 | $2.05 | 7300 |
| 2022-11-18 | 21.72 | $2.00 | 58600 |
| 2022-11-17 | 20.98 | $2.05 | 1000 |
| 2022-11-16 | 20.39 | $2.05 | 8500 |
| 2022-11-15 | 19.76 | $2.05 | 17600 |
| 2022-11-14 | 19.11 | $2.10 | 50400 |
| 2022-11-11 | 18.56 | $2.05 | 600 |
| 2022-11-10 | 17.71 | $2.15 | 115400 |
| 2022-11-09 | 16.82 | $2.10 | 3600 |
| 2022-11-08 | 16.46 | $2.15 | 2600 |
| 2022-11-07 | 16.25 | $2.05 | 8700 |
| 2022-11-04 | 15.48 | $2.10 | 6200 |
| 2022-11-03 | 14.83 | $2.05 | 3600 |
| 2022-11-02 | 14.15 | $2.15 | 18200 |
| 2022-11-01 | 13.74 | $2.20 | 63000 |
| 2022-10-31 | 13.48 | $2.17 | 5300 |
| 2022-10-28 | 13.21 | $2.19 | 19200 |
| 2022-10-27 | 13.00 | $2.19 | 4700 |
| 2022-10-26 | 12.77 | $2.10 | 5900 |
| 2022-10-25 | 12.52 | $2.15 | 155900 |
| 2022-10-24 | 12.27 | $2.20 | — |
| 2022-10-21 | 12.44 | $2.20 | 10100 |
| 2022-10-20 | 12.63 | $2.20 | 3000 |
| 2022-10-19 | 12.68 | $2.17 | 1600 |
| 2022-10-18 | 12.59 | $2.15 | 73700 |
| 2022-10-17 | 12.49 | $2.40 | 19100 |
| 2022-10-14 | 13.15 | $2.40 | 3700 |
| 2022-10-13 | 13.68 | $2.45 | 5600 |
| 2022-10-12 | 14.06 | $2.45 | 400 |
| 2022-10-11 | 14.47 | $2.45 | 5200 |
| 2022-10-07 | 15.04 | $2.50 | 21500 |
| 2022-10-06 | 15.80 | $2.50 | 6600 |
| 2022-10-05 | 16.61 | $2.60 | 1500 |
| 2022-10-04 | 17.21 | $2.74 | 49300 |
| 2022-10-03 | 17.55 | $2.69 | 6400 |
| 2022-09-30 | 17.66 | $2.55 | 43100 |
| 2022-09-29 | 17.37 | $2.55 | 28500 |
| 2022-09-28 | 16.87 | $2.55 | 7700 |
| 2022-09-27 | 16.34 | $2.50 | 2000 |
| 2022-09-26 | 15.59 | $2.55 | 11100 |
| 2022-09-23 | 14.91 | $2.80 | 2400 |
| 2022-09-22 | 14.78 | $2.92 | 8700 |
| 2022-09-21 | 14.77 | $2.87 | 1100 |
| 2022-09-20 | 14.70 | $2.86 | 9900 |
| 2022-09-19 | 14.62 | $3.04 | 500 |
| 2022-09-16 | 15.00 | $3.04 | 1400 |
| 2022-09-15 | 15.41 | $3.10 | 2000 |
| 2022-09-14 | 16.00 | $3.00 | 500 |
| 2022-09-13 | 16.62 | $3.11 | 200 |
| 2022-09-12 | 16.34 | $3.21 | 200 |
| 2022-09-09 | 16.30 | $3.35 | 12500 |
| 2022-09-08 | 16.65 | $3.40 | 25500 |
| 2022-09-07 | 17.15 | $3.35 | 41200 |
| 2022-09-06 | 17.69 | $3.49 | 500 |
| 2022-09-02 | 18.59 | $3.59 | — |
| 2022-09-01 | 19.23 | $3.59 | 2200 |
| 2022-08-31 | 19.91 | $3.59 | 29300 |
| 2022-08-30 | 20.62 | $3.45 | 16500 |
| 2022-08-29 | 21.49 | $3.45 | 45000 |
| 2022-08-26 | 22.41 | $3.45 | 40100 |
| 2022-08-25 | 23.54 | $3.69 | — |
| 2022-08-24 | 23.99 | $3.69 | 21800 |
| 2022-08-23 | 24.47 | $3.75 | 1400 |
| 2022-08-22 | 24.55 | $3.50 | — |
| 2022-08-19 | 25.23 | $3.50 | 336200 |
| 2022-08-18 | 25.95 | $3.69 | 13000 |
| 2022-08-17 | 26.15 | $3.70 | 16400 |
| 2022-08-16 | 26.21 | $3.73 | 155500 |
| 2022-08-15 | 26.63 | $3.79 | 3600 |
| 2022-08-12 | 26.76 | $3.80 | 75000 |
| 2022-08-11 | 26.89 | $3.80 | 30000 |
| 2022-08-10 | 26.66 | $3.90 | 180700 |
| 2022-08-09 | 26.48 | $3.55 | 23200 |
| 2022-08-08 | 27.35 | $3.60 | 113100 |
| 2022-08-05 | 28.26 | $3.60 | 274100 |
| 2022-08-04 | 29.23 | $3.60 | 30500 |
| 2022-08-03 | 30.00 | $3.55 | 21800 |
| 2022-08-02 | 30.81 | $3.60 | 163600 |
| 2022-07-29 | 31.67 | $3.50 | 2400 |
| 2022-07-28 | 32.57 | $3.42 | 11300 |
| 2022-07-27 | 33.70 | $3.15 | 80800 |
| 2022-07-26 | 35.35 | $3.21 | 332100 |
| 2022-07-25 | 37.09 | $2.60 | — |
| 2022-07-22 | 36.29 | $2.60 | 100 |
| 2022-07-21 | 35.44 | $2.70 | 100 |
| 2022-07-20 | 34.74 | $2.87 | 6000 |
| 2022-07-19 | 34.02 | $2.75 | 71400 |
| 2022-07-18 | 33.26 | $2.70 | 3000 |
| 2022-07-15 | 32.89 | $2.75 | 9200 |
| 2022-07-14 | 32.51 | $2.88 | 5000 |
| 2022-07-13 | 32.55 | $3.00 | 24900 |
| 2022-07-12 | 32.90 | $2.80 | — |
| 2022-07-11 | 32.13 | $2.80 | 2900 |
| 2022-07-08 | 31.32 | $2.85 | — |
| 2022-07-07 | 30.58 | $2.85 | 20700 |
| 2022-07-06 | 29.80 | $2.90 | 29000 |
| 2022-07-05 | 28.43 | $2.95 | 68200 |
| 2022-07-04 | 27.13 | $3.25 | 200 |
| 2022-06-30 | 26.73 | $3.34 | 3700 |
| 2022-06-29 | 26.48 | $3.25 | 4100 |
| 2022-06-28 | 26.22 | $3.25 | 3000 |
| 2022-06-27 | 25.95 | $3.25 | — |
| 2022-06-24 | 24.98 | $3.25 | — |
| 2022-06-23 | 23.97 | $3.25 | 11200 |
| 2022-06-22 | 22.90 | $3.40 | 663200 |
| 2022-06-21 | 21.78 | $3.20 | 27700 |
| 2022-06-20 | 20.60 | $3.30 | 28900 |
| 2022-06-17 | 19.85 | $3.50 | — |
| 2022-06-16 | 19.78 | $3.50 | 50000 |
| 2022-06-15 | 19.72 | $3.50 | 2500 |
| 2022-06-14 | 19.65 | $3.50 | — |
| 2022-06-13 | 20.20 | $3.50 | — |
| 2022-06-10 | 20.78 | $3.50 | 7000 |
| 2022-06-09 | 21.40 | $3.50 | 232200 |
| 2022-06-08 | 22.25 | $3.68 | 1.0M |
| 2022-06-07 | 23.23 | $3.50 | 5100 |
| 2022-06-06 | 23.93 | $3.60 | 951900 |
| 2022-06-03 | 24.62 | $3.58 | 1900 |
| 2022-06-02 | 25.76 | $3.55 | 90100 |
| 2022-06-01 | 26.78 | $3.50 | 10300 |
| 2022-05-31 | 28.09 | $3.25 | 4000 |
| 2022-05-30 | 27.93 | $3.19 | — |
| 2022-05-27 | 27.15 | $3.19 | 63200 |
| 2022-05-26 | 26.34 | $3.20 | 1000 |
| 2022-05-25 | 25.82 | $3.20 | — |
| 2022-05-24 | 25.27 | $3.20 | 23700 |
| 2022-05-20 | 24.69 | $3.20 | — |
| 2022-05-19 | 24.28 | $3.20 | — |
| 2022-05-18 | 23.84 | $3.20 | 51800 |
| 2022-05-17 | 23.38 | $3.20 | 700 |
| 2022-05-16 | 22.68 | $3.25 | — |
| 2022-05-13 | 22.30 | $3.25 | 10200 |
| 2022-05-12 | 21.90 | $3.25 | 11700 |
| 2022-05-11 | 21.66 | $3.40 | 14200 |
| 2022-05-10 | 21.81 | $3.35 | 15700 |
| 2022-05-09 | 21.96 | $3.50 | 71100 |
| 2022-05-06 | 22.57 | $3.60 | 26000 |
| 2022-05-05 | 23.49 | $3.70 | 37300 |
| 2022-05-04 | 24.14 | $3.65 | 3500 |
| 2022-05-03 | 24.82 | $3.70 | — |
| 2022-05-02 | 25.21 | $3.68 | 36000 |
| 2022-04-29 | 25.63 | $3.70 | 26300 |
| 2022-04-28 | 26.06 | $3.75 | — |
| 2022-04-27 | 25.50 | $3.75 | 67600 |
| 2022-04-26 | 24.90 | $3.75 | 9400 |
| 2022-04-25 | 24.42 | $3.65 | — |
| 2022-04-22 | 24.33 | $3.65 | 9900 |
| 2022-04-21 | 24.23 | $3.70 | 50200 |
| 2022-04-20 | 23.85 | $3.75 | — |
| 2022-04-19 | 23.02 | $3.75 | — |
| 2022-04-18 | 22.15 | $3.78 | 503800 |
| 2022-04-14 | 21.22 | $3.75 | 403800 |
| 2022-04-13 | 20.40 | $3.70 | 23700 |
| 2022-04-12 | 19.54 | $3.75 | 680500 |
| 2022-04-11 | 18.63 | $3.60 | 22300 |
| 2022-04-08 | 17.96 | $3.60 | 259300 |
| 2022-04-07 | 17.59 | $3.25 | 9900 |
| 2022-04-06 | 18.12 | $3.30 | 234900 |
| 2022-04-05 | 18.67 | $3.35 | 1200 |
| 2022-04-04 | 19.25 | $3.25 | 29700 |
| 2022-04-01 | 19.87 | $3.35 | 1700 |
| 2022-03-31 | 20.76 | $3.40 | 20200 |
| 2022-03-30 | 21.71 | $3.47 | 100 |
| 2022-03-29 | 21.95 | $3.36 | — |
| 2022-03-28 | 22.81 | $3.36 | 10000 |
| 2022-03-25 | 23.71 | $3.45 | 2000 |
| 2022-03-24 | 24.11 | $3.45 | 59500 |
| 2022-03-23 | 24.46 | $3.50 | 5000 |
| 2022-03-22 | 24.45 | $3.50 | 7000 |
| 2022-03-21 | 24.44 | $3.50 | — |
| 2022-03-18 | 24.43 | $3.50 | 5000 |
| 2022-03-17 | 24.42 | $3.50 | 133400 |
| 2022-03-16 | 24.41 | $3.50 | 36900 |
| 2022-03-15 | 24.40 | $3.55 | 83500 |
| 2022-03-14 | 24.39 | $3.55 | 2100 |
| 2022-03-11 | 25.13 | $3.60 | 4500 |
| 2022-03-10 | 25.63 | $3.70 | 4300 |
| 2022-03-09 | 25.51 | $3.60 | 3700 |
| 2022-03-08 | 25.75 | $3.60 | 10000 |
| 2022-03-07 | 26.01 | $3.70 | 5800 |
| 2022-03-04 | 25.67 | $3.60 | 12800 |
| 2022-03-03 | 25.31 | $3.60 | 174000 |
| 2022-03-02 | 24.93 | $3.60 | 433500 |
| 2022-03-01 | 25.06 | $3.55 | 9300 |
| 2022-02-28 | 25.23 | $3.60 | 15900 |
| 2022-02-25 | 25.41 | $3.45 | 1400 |
| 2022-02-24 | 25.61 | $3.56 | — |
| 2022-02-23 | 25.13 | $3.56 | 10000 |
| 2022-02-22 | 24.63 | $3.51 | 16200 |
| 2022-02-18 | 24.10 | $3.50 | — |
| 2022-02-17 | 23.86 | $3.50 | 14500 |
| 2022-02-16 | 23.60 | $3.60 | 23900 |
| 2022-02-15 | 23.36 | $3.50 | 17600 |
| 2022-02-14 | 23.43 | $3.50 | 116300 |
| 2022-02-11 | 23.50 | $3.51 | 500 |
| 2022-02-10 | 23.87 | $3.45 | 3700 |
| 2022-02-09 | 24.27 | $3.60 | 3700 |
| 2022-02-08 | 23.98 | $3.60 | 4500 |
| 2022-02-07 | 23.62 | $3.45 | — |
| 2022-02-04 | 23.88 | $3.45 | 500 |
| 2022-02-03 | 24.16 | $3.30 | 21800 |
| 2022-02-02 | 25.04 | $3.25 | 1200 |
| 2022-02-01 | 26.18 | $3.30 | 3200 |
| 2022-01-31 | 27.14 | $3.30 | 24400 |
| 2022-01-28 | 28.15 | $3.28 | 37800 |
| 2022-01-27 | 29.25 | $3.35 | 22800 |
| 2022-01-26 | 29.06 | $3.50 | 5000 |
| 2022-01-25 | 27.76 | $3.50 | 7500 |
| 2022-01-24 | 26.38 | $3.50 | 25000 |
| 2022-01-21 | 24.94 | $3.60 | 73800 |
| 2022-01-20 | 23.41 | $3.66 | 14700 |
| 2022-01-19 | 21.81 | $3.52 | 109400 |
| 2022-01-18 | 20.57 | $3.45 | — |
| 2022-01-17 | 19.55 | $3.45 | 31100 |
| 2022-01-14 | 18.48 | $3.40 | 17300 |
| 2022-01-13 | 17.14 | $3.25 | 21300 |
| 2022-01-12 | 15.74 | $3.34 | 118200 |
| 2022-01-11 | 14.26 | $3.25 | 511400 |
| 2022-01-10 | 13.44 | $3.03 | 28400 |
| 2022-01-07 | 13.57 | $3.00 | 30300 |
| 2022-01-06 | 13.86 | $3.00 | 50200 |
| 2022-01-05 | 14.18 | $3.00 | 1.3M |
| 2022-01-04 | 14.25 | $3.00 | 3700 |
| 2021-12-31 | 14.59 | $2.95 | 100 |
| 2021-12-30 | 15.22 | $2.95 | 500 |
| 2021-12-29 | 15.88 | $3.00 | — |
| 2021-12-24 | 16.29 | $3.00 | 17400 |
| 2021-12-23 | 16.72 | $3.05 | 100 |
| 2021-12-22 | 16.88 | $3.05 | 16200 |
| 2021-12-21 | 17.05 | $3.00 | 33600 |
| 2021-12-20 | 17.31 | $3.00 | 6100 |
| 2021-12-17 | 17.53 | $3.05 | — |
| 2021-12-16 | 17.51 | $3.05 | 4300 |
| 2021-12-15 | 17.48 | $3.05 | 4000 |
| 2021-12-14 | 17.44 | $3.05 | 3100 |
| 2021-12-13 | 16.95 | $3.05 | 9000 |
| 2021-12-10 | 16.44 | $3.04 | 5400 |
| 2021-12-09 | 15.92 | $3.00 | 25100 |
| 2021-12-08 | 15.49 | $2.90 | 13300 |
| 2021-12-07 | 15.34 | $2.99 | 41100 |
| 2021-12-06 | 15.17 | $2.95 | 36600 |
| 2021-12-03 | 14.74 | $3.00 | 367200 |
| 2021-12-02 | 14.31 | $2.90 | 37100 |
| 2021-12-01 | 14.14 | $2.95 | 11200 |
| 2021-11-30 | 13.74 | $2.85 | 3000 |
| 2021-11-29 | 13.76 | $2.65 | 2000 |
| 2021-11-26 | 14.48 | $2.65 | 18100 |
| 2021-11-25 | 15.24 | $2.70 | — |
| 2021-11-24 | 15.44 | $2.70 | — |
| 2021-11-23 | 15.65 | $2.70 | 11300 |
| 2021-11-22 | 15.88 | $2.85 | 8200 |
| 2021-11-19 | 16.66 | $2.95 | 34500 |
| 2021-11-18 | 17.20 | $3.00 | 41600 |
| 2021-11-17 | 17.90 | $2.85 | 20500 |
| 2021-11-16 | 18.62 | $2.80 | 1500 |
| 2021-11-15 | 19.43 | $2.99 | 1000 |
| 2021-11-12 | 19.40 | $2.94 | 6200 |
| 2021-11-11 | 19.55 | $2.96 | 12300 |
| 2021-11-10 | 19.71 | $2.96 | 27800 |
| 2021-11-09 | 19.63 | $2.75 | 7900 |
| 2021-11-08 | 20.12 | $2.75 | 1300 |
| 2021-11-05 | 20.83 | $2.80 | 26500 |
| 2021-11-04 | 21.59 | $2.80 | 7500 |
| 2021-11-03 | 22.15 | $2.80 | 18400 |
| 2021-11-02 | 22.75 | $2.99 | 4000 |
| 2021-11-01 | 22.45 | $3.00 | — |
| 2021-10-29 | 22.08 | $3.00 | — |
| 2021-10-28 | 21.69 | $3.00 | 130500 |
| 2021-10-27 | 21.28 | $3.00 | 271400 |
| 2021-10-26 | 20.84 | $2.85 | 10100 |
| 2021-10-25 | 21.49 | $2.85 | 25300 |
| 2021-10-22 | 22.17 | $2.90 | 19500 |
| 2021-10-21 | 22.41 | $2.90 | — |
| 2021-10-20 | 22.78 | $2.90 | 14600 |
| 2021-10-19 | 23.16 | $2.80 | 13200 |
| 2021-10-18 | 23.55 | $2.80 | 30200 |
| 2021-10-15 | 24.13 | $2.80 | 10000 |
| 2021-10-14 | 24.91 | $2.85 | 109600 |
| 2021-10-13 | 25.72 | $2.74 | 35700 |
| 2021-10-12 | 26.94 | $2.45 | 151200 |
| 2021-10-08 | 27.30 | $2.40 | 30600 |
| 2021-10-07 | 27.44 | $2.20 | 5000 |
| 2021-10-06 | 26.42 | $2.25 | 24800 |
| 2021-10-05 | 25.35 | $2.25 | 10000 |
| 2021-10-04 | 24.33 | $2.34 | — |
| 2021-10-01 | 23.49 | $2.34 | — |
| 2021-09-30 | 22.60 | $2.34 | 42800 |
| 2021-09-29 | 21.67 | $2.40 | 20800 |
| 2021-09-28 | 20.93 | $2.50 | 3200 |
| 2021-09-27 | 20.43 | $2.50 | 18100 |
| 2021-09-24 | 19.90 | $2.50 | 500 |
| 2021-09-23 | 19.09 | $2.55 | 1000 |
| 2021-09-22 | 18.36 | $2.60 | 1400 |
| 2021-09-21 | 17.72 | $2.70 | 1900 |
| 2021-09-20 | 17.29 | $2.75 | 2500 |
| 2021-09-17 | 17.01 | $2.75 | 17000 |
| 2021-09-16 | 16.72 | $2.85 | 16100 |
| 2021-09-15 | 16.70 | $2.90 | — |
| 2021-09-14 | 16.83 | $2.90 | 41300 |
| 2021-09-13 | 16.97 | $2.92 | 16500 |
| 2021-09-10 | 17.00 | $2.80 | 54200 |
| 2021-09-09 | 17.00 | $2.81 | 103300 |
| 2021-09-08 | 16.61 | $2.90 | 9200 |
| 2021-09-07 | 17.06 | $2.93 | 204200 |
| 2021-09-03 | 17.46 | $2.90 | 2100 |
| 2021-09-02 | 18.21 | $2.95 | — |
| 2021-09-01 | 19.16 | $2.95 | 1000 |
| 2021-08-31 | 20.16 | $3.00 | 18900 |
| 2021-08-30 | 21.21 | $3.00 | 213900 |
| 2021-08-27 | 22.02 | $3.00 | 209700 |
| 2021-08-26 | 22.87 | $2.89 | 11900 |
| 2021-08-25 | 23.91 | $3.05 | 23400 |
| 2021-08-24 | 24.69 | $3.00 | 24700 |
| 2021-08-23 | 25.48 | $3.13 | 21400 |
| 2021-08-20 | 25.98 | $3.10 | 205700 |
| 2021-08-19 | 26.51 | $3.10 | 9600 |
| 2021-08-18 | 27.16 | $3.10 | 4100 |
| 2021-08-17 | 27.85 | $3.11 | 28300 |
| 2021-08-16 | 28.54 | $3.26 | 700 |
| 2021-08-13 | 28.84 | $3.35 | 20600 |
| 2021-08-12 | 29.15 | $3.30 | 900 |
| 2021-08-11 | 29.33 | $3.30 | 14700 |
| 2021-08-10 | 29.67 | $3.25 | 2600 |
| 2021-08-09 | 30.10 | $3.22 | 900 |
| 2021-08-06 | 30.56 | $3.29 | 10600 |
| 2021-08-05 | 31.04 | $3.30 | 1300 |
| 2021-08-04 | 31.13 | $3.30 | 8000 |
| 2021-08-03 | 31.15 | $3.27 | 54900 |
| 2021-07-30 | 31.17 | $3.42 | 13300 |
| 2021-07-29 | 30.88 | $3.45 | 9500 |
| 2021-07-28 | 30.45 | $3.65 | 8300 |
| 2021-07-27 | 29.76 | $3.54 | 7400 |
| 2021-07-26 | 29.13 | $3.55 | 6600 |
| 2021-07-23 | 28.26 | $3.55 | 7800 |
| 2021-07-22 | 27.27 | $3.50 | 24200 |
| 2021-07-21 | 26.23 | $3.60 | 47200 |
| 2021-07-20 | 24.91 | $3.65 | 11700 |
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