Is Conyers Park III Acquisition Corp. (CPAA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Conyers Park III Acquisition Corp. (CPAA) research center and poll results.
NASDAQ : CPAA
Conyers Park III Acquisition Corp. — Technical Indicators
$10.3 USD
$0.01 (0.1%)
- Volume
- 16.74K
- Average Volume
- 117.34K
- Market Capitalization
- $459.64M
- P/E Ratio
- 57.22
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.61
- Year Low
- $9.68
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.22
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.26
2023-08-18
Close Price
$10.28
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.66
Average
9.88
Maximum
10.26
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-08-18 | 10.26 | $10.28 | — |
| 2023-08-17 | 10.26 | $10.28 | — |
| 2023-08-16 | 10.26 | $10.28 | — |
| 2023-08-15 | 10.26 | $10.28 | — |
| 2023-08-14 | 10.26 | $10.28 | — |
| 2023-08-11 | 10.25 | $10.28 | 17039 |
| 2023-08-10 | 10.25 | $10.28 | 2.3M |
| 2023-08-09 | 10.25 | $10.25 | 7655 |
| 2023-08-08 | 10.25 | $10.25 | 12102 |
| 2023-08-07 | 10.25 | $10.24 | 32140 |
| 2023-08-04 | 10.25 | $10.26 | 714 |
| 2023-08-03 | 10.24 | $10.25 | 4461 |
| 2023-08-02 | 10.24 | $10.26 | 11380 |
| 2023-08-01 | 10.24 | $10.25 | 6390 |
| 2023-07-31 | 10.24 | $10.26 | 321231 |
| 2023-07-28 | 10.24 | $10.26 | 8878 |
| 2023-07-27 | 10.23 | $10.27 | 12415 |
| 2023-07-26 | 10.23 | $10.27 | 100 |
| 2023-07-25 | 10.23 | $10.26 | 75046 |
| 2023-07-24 | 10.22 | $10.25 | 3164 |
| 2023-07-21 | 10.22 | $10.24 | — |
| 2023-07-20 | 10.22 | $10.24 | 57316 |
| 2023-07-19 | 10.22 | $10.24 | 129966 |
| 2023-07-18 | 10.21 | $10.25 | 775593 |
| 2023-07-17 | 10.21 | $10.23 | 1521 |
| 2023-07-14 | 10.21 | $10.23 | — |
| 2023-07-13 | 10.21 | $10.23 | 910 |
| 2023-07-12 | 10.21 | $10.22 | 13831 |
| 2023-07-11 | 10.20 | $10.22 | 35691 |
| 2023-07-10 | 10.20 | $10.23 | 1512 |
| 2023-07-07 | 10.20 | $10.22 | 1522 |
| 2023-07-06 | 10.20 | $10.23 | 1.0M |
| 2023-07-05 | 10.20 | $10.22 | 1130 |
| 2023-07-03 | 10.20 | $10.22 | 20004 |
| 2023-06-30 | 10.19 | $10.21 | 9700 |
| 2023-06-29 | 10.19 | $10.22 | 645716 |
| 2023-06-28 | 10.19 | $10.20 | 36671 |
| 2023-06-27 | 10.19 | $10.21 | 304768 |
| 2023-06-26 | 10.19 | $10.20 | — |
| 2023-06-23 | 10.18 | $10.20 | 749 |
| 2023-06-22 | 10.18 | $10.19 | 555028 |
| 2023-06-21 | 10.18 | $10.19 | 128489 |
| 2023-06-20 | 10.18 | $10.19 | 369803 |
| 2023-06-16 | 10.18 | $10.19 | 14157 |
| 2023-06-15 | 10.18 | $10.19 | 37125 |
| 2023-06-14 | 10.17 | $10.19 | 45639 |
| 2023-06-13 | 10.17 | $10.20 | 11466 |
| 2023-06-12 | 10.17 | $10.18 | 22323 |
| 2023-06-09 | 10.17 | $10.19 | 96547 |
| 2023-06-08 | 10.17 | $10.19 | 217 |
| 2023-06-07 | 10.16 | $10.20 | 36966 |
| 2023-06-06 | 10.16 | $10.19 | 17416 |
| 2023-06-05 | 10.16 | $10.18 | 22011 |
| 2023-06-02 | 10.15 | $10.18 | — |
| 2023-06-01 | 10.15 | $10.18 | — |
| 2023-05-31 | 10.15 | $10.18 | 159 |
| 2023-05-30 | 10.15 | $10.16 | 200 |
| 2023-05-26 | 10.14 | $10.16 | 2910 |
| 2023-05-25 | 10.14 | $10.16 | 686951 |
| 2023-05-24 | 10.14 | $10.16 | 77220 |
| 2023-05-23 | 10.14 | $10.17 | 56946 |
| 2023-05-22 | 10.13 | $10.16 | 901 |
| 2023-05-19 | 10.13 | $10.15 | 100 |
| 2023-05-18 | 10.13 | $10.16 | 159541 |
| 2023-05-17 | 10.13 | $10.16 | 369484 |
| 2023-05-16 | 10.13 | $10.15 | 141281 |
| 2023-05-15 | 10.13 | $10.15 | 75220 |
| 2023-05-12 | 10.12 | $10.14 | 13816 |
| 2023-05-11 | 10.12 | $10.14 | 30838 |
| 2023-05-10 | 10.12 | $10.14 | 77319 |
| 2023-05-09 | 10.12 | $10.13 | 381204 |
| 2023-05-08 | 10.12 | $10.13 | 711444 |
| 2023-05-05 | 10.11 | $10.12 | 1342 |
| 2023-05-04 | 10.11 | $10.13 | — |
| 2023-05-03 | 10.11 | $10.13 | 110587 |
| 2023-05-02 | 10.11 | $10.12 | 311583 |
| 2023-05-01 | 10.11 | $10.12 | — |
| 2023-04-28 | 10.11 | $10.12 | 408049 |
| 2023-04-27 | 10.11 | $10.11 | 17528 |
| 2023-04-26 | 10.11 | $10.11 | 456140 |
| 2023-04-25 | 10.12 | $10.10 | 41614 |
| 2023-04-24 | 10.12 | $10.11 | 7942 |
| 2023-04-21 | 10.12 | $10.14 | — |
| 2023-04-20 | 10.11 | $10.14 | — |
| 2023-04-19 | 10.11 | $10.14 | 14399 |
| 2023-04-18 | 10.11 | $10.11 | 1.1M |
| 2023-04-17 | 10.11 | $10.11 | 18652 |
| 2023-04-14 | 10.10 | $10.10 | 9720 |
| 2023-04-13 | 10.10 | $10.09 | 1430 |
| 2023-04-12 | 10.10 | $10.09 | 66320 |
| 2023-04-11 | 10.10 | $10.09 | 25325 |
| 2023-04-10 | 10.10 | $10.10 | — |
| 2023-04-06 | 10.09 | $10.10 | 220497 |
| 2023-04-05 | 10.09 | $10.05 | 207249 |
| 2023-04-04 | 10.09 | $10.07 | 37548 |
| 2023-04-03 | 10.09 | $10.12 | 7688 |
| 2023-03-31 | 10.09 | $10.21 | 10500 |
| 2023-03-30 | 10.08 | $10.15 | — |
| 2023-03-29 | 10.07 | $10.15 | 159 |
| 2023-03-28 | 10.07 | $10.14 | — |
| 2023-03-27 | 10.06 | $10.14 | 2049 |
| 2023-03-24 | 10.06 | $10.08 | — |
| 2023-03-23 | 10.06 | $10.08 | — |
| 2023-03-22 | 10.06 | $10.08 | 620 |
| 2023-03-21 | 10.06 | $10.08 | 184 |
| 2023-03-20 | 10.05 | $10.08 | 8820 |
| 2023-03-17 | 10.05 | $10.07 | 8732 |
| 2023-03-16 | 10.05 | $10.06 | 1400 |
| 2023-03-15 | 10.05 | $10.06 | 147174 |
| 2023-03-14 | 10.05 | $10.06 | 51471 |
| 2023-03-13 | 10.05 | $10.06 | 334 |
| 2023-03-10 | 10.05 | $10.05 | 84142 |
| 2023-03-09 | 10.05 | $10.05 | 500 |
| 2023-03-08 | 10.05 | $10.04 | 36380 |
| 2023-03-07 | 10.05 | $10.04 | 10300 |
| 2023-03-06 | 10.05 | $10.04 | — |
| 2023-03-03 | 10.06 | $10.04 | 2711 |
| 2023-03-02 | 10.05 | $10.02 | 17420 |
| 2023-03-01 | 10.05 | $10.05 | 3816 |
| 2023-02-28 | 10.05 | $10.03 | 4025 |
| 2023-02-27 | 10.05 | $10.07 | 62 |
| 2023-02-24 | 10.05 | $10.07 | 7 |
| 2023-02-23 | 10.04 | $10.07 | 62 |
| 2023-02-22 | 10.04 | $10.07 | 63 |
| 2023-02-21 | 10.03 | $10.07 | 11 |
| 2023-02-17 | 10.03 | $10.07 | 13 |
| 2023-02-16 | 10.02 | $10.07 | 113 |
| 2023-02-15 | 10.02 | $10.07 | 2638 |
| 2023-02-14 | 10.02 | $10.04 | 2539 |
| 2023-02-13 | 10.01 | $10.07 | 189 |
| 2023-02-10 | 10.01 | $10.05 | 8 |
| 2023-02-09 | 10.00 | $10.05 | 317 |
| 2023-02-08 | 10.00 | $10.04 | 54845 |
| 2023-02-07 | 10.00 | $10.00 | 50621 |
| 2023-02-06 | 9.99 | $10.08 | — |
| 2023-02-03 | 9.99 | $10.08 | 700 |
| 2023-02-02 | 9.98 | $10.02 | 1.0M |
| 2023-02-01 | 9.98 | $10.00 | — |
| 2023-01-31 | 9.98 | $10.00 | 771 |
| 2023-01-30 | 9.97 | $10.00 | — |
| 2023-01-27 | 9.97 | $10.00 | 2066 |
| 2023-01-26 | 9.96 | $10.00 | 5680 |
| 2023-01-25 | 9.96 | $9.98 | 19138 |
| 2023-01-24 | 9.95 | $9.98 | — |
| 2023-01-23 | 9.95 | $9.98 | 227 |
| 2023-01-20 | 9.95 | $9.99 | 50000 |
| 2023-01-19 | 9.94 | $9.99 | 15900 |
| 2023-01-18 | 9.94 | $9.99 | 51863 |
| 2023-01-17 | 9.93 | $9.99 | 1006 |
| 2023-01-13 | 9.93 | $9.97 | 3.9M |
| 2023-01-12 | 9.93 | $9.96 | 34099 |
| 2023-01-11 | 9.92 | $9.97 | 149539 |
| 2023-01-10 | 9.92 | $9.97 | 5323 |
| 2023-01-09 | 9.91 | $9.96 | 156834 |
| 2023-01-06 | 9.91 | $9.96 | 2.1M |
| 2023-01-05 | 9.91 | $9.95 | 523900 |
| 2023-01-04 | 9.91 | $9.96 | 51277 |
| 2023-01-03 | 9.90 | $9.95 | 35334 |
| 2022-12-30 | 9.90 | $9.90 | — |
| 2022-12-29 | 9.90 | $9.90 | — |
| 2022-12-28 | 9.89 | $9.90 | — |
| 2022-12-27 | 9.89 | $9.90 | — |
| 2022-12-23 | 9.89 | $9.90 | 5380 |
| 2022-12-22 | 9.88 | $9.91 | 1 |
| 2022-12-21 | 9.88 | $9.91 | — |
| 2022-12-20 | 9.87 | $9.91 | 153 |
| 2022-12-19 | 9.87 | $9.91 | 4711 |
| 2022-12-16 | 9.86 | $9.93 | 100200 |
| 2022-12-15 | 9.86 | $9.90 | 5823 |
| 2022-12-14 | 9.85 | $9.89 | 1176 |
| 2022-12-13 | 9.85 | $9.88 | 161 |
| 2022-12-12 | 9.85 | $9.88 | 299464 |
| 2022-12-09 | 9.84 | $9.88 | — |
| 2022-12-08 | 9.84 | $9.88 | 2285 |
| 2022-12-07 | 9.83 | $9.94 | — |
| 2022-12-06 | 9.83 | $9.94 | 17135 |
| 2022-12-05 | 9.82 | $9.88 | 32900 |
| 2022-12-02 | 9.81 | $9.86 | 200216 |
| 2022-12-01 | 9.81 | $9.85 | 44060 |
| 2022-11-30 | 9.81 | $9.85 | 66319 |
| 2022-11-29 | 9.80 | $9.82 | — |
| 2022-11-28 | 9.80 | $9.82 | 5142 |
| 2022-11-25 | 9.80 | $9.81 | 602 |
| 2022-11-23 | 9.80 | $9.81 | 189 |
| 2022-11-22 | 9.79 | $9.82 | 681 |
| 2022-11-21 | 9.79 | $9.82 | 72409 |
| 2022-11-18 | 9.79 | $9.82 | 10850 |
| 2022-11-17 | 9.79 | $9.81 | 76428 |
| 2022-11-16 | 9.79 | $9.83 | 403646 |
| 2022-11-15 | 9.78 | $9.83 | 22872 |
| 2022-11-14 | 9.78 | $9.81 | 48369 |
| 2022-11-11 | 9.77 | $9.80 | — |
| 2022-11-10 | 9.77 | $9.80 | 208378 |
| 2022-11-09 | 9.77 | $9.77 | 158281 |
| 2022-11-08 | 9.77 | $9.77 | 1.6M |
| 2022-11-07 | 9.77 | $9.80 | — |
| 2022-11-04 | 9.76 | $9.80 | 4 |
| 2022-11-03 | 9.76 | $9.80 | — |
| 2022-11-02 | 9.75 | $9.80 | 2302 |
| 2022-11-01 | 9.75 | $9.76 | 67767 |
| 2022-10-31 | 9.75 | $9.75 | 230747 |
| 2022-10-28 | 9.74 | $9.77 | 9861 |
| 2022-10-27 | 9.74 | $9.75 | 21000 |
| 2022-10-26 | 9.74 | $9.78 | 12925 |
| 2022-10-25 | 9.73 | $9.79 | 2800 |
| 2022-10-24 | 9.73 | $9.74 | 10001 |
| 2022-10-21 | 9.73 | $9.78 | 4834 |
| 2022-10-20 | 9.72 | $9.82 | 5460 |
| 2022-10-19 | 9.72 | $9.74 | 18 |
| 2022-10-18 | 9.72 | $9.74 | — |
| 2022-10-17 | 9.71 | $9.74 | — |
| 2022-10-14 | 9.71 | $9.74 | 71638 |
| 2022-10-13 | 9.71 | $9.75 | 1798 |
| 2022-10-12 | 9.71 | $9.73 | 300 |
| 2022-10-11 | 9.71 | $9.74 | 21122 |
| 2022-10-10 | 9.71 | $9.70 | 4998 |
| 2022-10-07 | 9.71 | $9.72 | 2500 |
| 2022-10-06 | 9.71 | $9.73 | 285799 |
| 2022-10-05 | 9.71 | $9.72 | 12400 |
| 2022-10-04 | 9.71 | $9.70 | — |
| 2022-10-03 | 9.71 | $9.70 | 2106 |
| 2022-09-30 | 9.71 | $9.72 | 30331 |
| 2022-09-29 | 9.71 | $9.68 | 200 |
| 2022-09-28 | 9.71 | $9.70 | — |
| 2022-09-27 | 9.71 | $9.70 | 8910 |
| 2022-09-26 | 9.71 | $9.70 | 21801 |
| 2022-09-23 | 9.71 | $9.68 | 501 |
| 2022-09-22 | 9.72 | $9.71 | 250000 |
| 2022-09-21 | 9.72 | $9.71 | 11000 |
| 2022-09-20 | 9.72 | $9.71 | 1 |
| 2022-09-19 | 9.72 | $9.71 | 756 |
| 2022-09-16 | 9.72 | $9.71 | 51300 |
| 2022-09-15 | 9.72 | $9.71 | 5 |
| 2022-09-14 | 9.73 | $9.71 | 11014 |
| 2022-09-13 | 9.73 | $9.75 | 1178 |
| 2022-09-12 | 9.73 | $9.71 | 1.8M |
| 2022-09-09 | 9.73 | $9.71 | 9 |
| 2022-09-08 | 9.73 | $9.71 | — |
| 2022-09-07 | 9.73 | $9.71 | — |
| 2022-09-06 | 9.73 | $9.71 | 1 |
| 2022-09-02 | 9.73 | $9.71 | — |
| 2022-09-01 | 9.74 | $9.71 | — |
| 2022-08-31 | 9.74 | $9.71 | — |
| 2022-08-30 | 9.74 | $9.71 | — |
| 2022-08-29 | 9.74 | $9.71 | 1232 |
| 2022-08-26 | 9.74 | $9.75 | — |
| 2022-08-25 | 9.74 | $9.75 | 5000 |
| 2022-08-24 | 9.73 | $9.71 | 660088 |
| 2022-08-23 | 9.73 | $9.75 | 3443 |
| 2022-08-22 | 9.73 | $9.73 | 36852 |
| 2022-08-19 | 9.73 | $9.76 | 1512 |
| 2022-08-18 | 9.73 | $9.76 | 289500 |
| 2022-08-17 | 9.73 | $9.74 | 22 |
| 2022-08-16 | 9.72 | $9.74 | 39 |
| 2022-08-15 | 9.72 | $9.74 | 44 |
| 2022-08-12 | 9.72 | $9.74 | 13 |
| 2022-08-11 | 9.72 | $9.74 | 2966 |
| 2022-08-10 | 9.72 | $9.74 | 288 |
| 2022-08-09 | 9.71 | $9.76 | 927825 |
| 2022-08-08 | 9.71 | $9.73 | — |
| 2022-08-05 | 9.71 | $9.73 | — |
| 2022-08-04 | 9.70 | $9.73 | — |
| 2022-08-03 | 9.70 | $9.73 | 3614 |
| 2022-08-02 | 9.70 | $9.71 | 51 |
| 2022-08-01 | 9.70 | $9.71 | — |
| 2022-07-29 | 9.70 | $9.71 | — |
| 2022-07-28 | 9.70 | $9.71 | 1500 |
| 2022-07-27 | 9.70 | $9.71 | 51050 |
| 2022-07-26 | 9.69 | $9.71 | — |
| 2022-07-25 | 9.69 | $9.71 | — |
| 2022-07-22 | 9.69 | $9.71 | — |
| 2022-07-21 | 9.69 | $9.71 | — |
| 2022-07-20 | 9.69 | $9.71 | — |
| 2022-07-19 | 9.69 | $9.71 | 4517 |
| 2022-07-18 | 9.69 | $9.69 | 1 |
| 2022-07-15 | 9.69 | $9.69 | — |
| 2022-07-14 | 9.69 | $9.69 | 1481 |
| 2022-07-13 | 9.69 | $9.72 | 2552 |
| 2022-07-12 | 9.68 | $9.70 | 10599 |
| 2022-07-11 | 9.68 | $9.66 | — |
| 2022-07-08 | 9.68 | $9.66 | 500 |
| 2022-07-07 | 9.68 | $9.69 | 4 |
| 2022-07-06 | 9.68 | $9.69 | — |
| 2022-07-05 | 9.68 | $9.69 | — |
| 2022-07-01 | 9.67 | $9.69 | 3 |
| 2022-06-30 | 9.67 | $9.69 | 2 |
| 2022-06-29 | 9.67 | $9.69 | 111173 |
| 2022-06-28 | 9.67 | $9.65 | 9073 |
| 2022-06-27 | 9.67 | $9.70 | — |
| 2022-06-24 | 9.67 | $9.70 | — |
| 2022-06-23 | 9.67 | $9.70 | 1 |
| 2022-06-22 | 9.67 | $9.70 | 2 |
| 2022-06-21 | 9.67 | $9.70 | 278 |
| 2022-06-17 | 9.66 | $9.69 | 98801 |
| 2022-06-16 | 9.66 | $9.69 | 16000 |
| 2022-06-15 | 9.66 | $9.66 | 600085 |
| 2022-06-14 | 9.66 | $9.65 | — |
| 2022-06-13 | 9.66 | $9.65 | 5 |
| 2022-06-10 | 9.66 | $9.65 | — |
| 2022-06-09 | 9.66 | $9.65 | — |
| 2022-06-08 | 9.66 | $9.65 | 1 |
| 2022-06-07 | 9.66 | $9.65 | — |
| 2022-06-06 | 9.66 | $9.65 | 1 |
| 2022-06-03 | 9.67 | $9.65 | 1 |
| 2022-06-02 | 9.67 | $9.65 | 14266 |
| 2022-06-01 | 9.67 | $9.66 | 46776 |
| 2022-05-31 | 9.68 | $9.70 | 3 |
| 2022-05-27 | 9.68 | $9.70 | 143021 |
| 2022-05-26 | 9.68 | $9.70 | 50100 |
| 2022-05-25 | 9.68 | $9.67 | 600 |
| 2022-05-24 | 9.69 | $9.65 | 50 |
| 2022-05-23 | 9.69 | $9.65 | 250000 |
| 2022-05-20 | 9.70 | $9.65 | — |
| 2022-05-19 | 9.70 | $9.65 | 250000 |
| 2022-05-18 | 9.70 | $9.65 | 21312 |
| 2022-05-17 | 9.71 | $9.64 | 4412 |
| 2022-05-16 | 9.71 | $9.63 | 2000 |
| 2022-05-13 | 9.71 | $9.63 | 766606 |
| 2022-05-12 | 9.72 | $9.64 | 9338 |
| 2022-05-11 | 9.72 | $9.70 | 8 |
| 2022-05-10 | 9.73 | $9.70 | 302 |
| 2022-05-09 | 9.73 | $9.70 | 87102 |
| 2022-05-06 | 9.73 | $9.69 | 241573 |
| 2022-05-05 | 9.74 | $9.72 | 112008 |
| 2022-05-04 | 9.74 | $9.75 | 211 |
| 2022-05-03 | 9.74 | $9.72 | — |
| 2022-05-02 | 9.74 | $9.72 | 5693 |
| 2022-04-29 | 9.74 | $9.74 | — |
| 2022-04-28 | 9.74 | $9.74 | — |
| 2022-04-27 | 9.75 | $9.74 | 1044 |
| 2022-04-26 | 9.75 | $9.75 | — |
| 2022-04-25 | 9.75 | $9.75 | 118000 |
| 2022-04-22 | 9.75 | $9.72 | — |
| 2022-04-21 | 9.76 | $9.72 | — |
| 2022-04-20 | 9.76 | $9.72 | — |
| 2022-04-19 | 9.76 | $9.72 | 553 |
| 2022-04-18 | 9.76 | $9.71 | 1 |
| 2022-04-14 | 9.78 | $9.71 | 183701 |
| 2022-04-13 | 9.78 | $9.76 | — |
| 2022-04-12 | 9.78 | $9.76 | 566 |
| 2022-04-11 | 9.78 | $9.75 | — |
| 2022-04-08 | 9.77 | $9.75 | — |
| 2022-04-07 | 9.77 | $9.75 | 3713 |
| 2022-04-06 | 9.78 | $9.76 | 912722 |
| 2022-04-05 | 9.78 | $9.76 | 20840 |
| 2022-04-04 | 9.78 | $9.76 | 49672 |
| 2022-04-01 | 9.79 | $9.78 | 272 |
| 2022-03-31 | 9.79 | $9.75 | 979 |
| 2022-03-30 | 9.79 | $9.80 | — |
| 2022-03-29 | 9.80 | $9.80 | 52877 |
| 2022-03-28 | 9.80 | $9.80 | 120846 |
| 2022-03-25 | 9.80 | $9.80 | 100444 |
| 2022-03-24 | 9.81 | $9.76 | 600 |
| 2022-03-23 | 9.81 | $9.73 | 1388 |
| 2022-03-22 | 9.82 | $9.75 | 343844 |
| 2022-03-21 | 9.82 | $9.70 | 12959 |
| 2022-03-18 | 9.83 | $10.18 | 7640 |
| 2022-03-17 | 9.81 | $9.70 | 2173 |
| 2022-03-16 | 9.82 | $9.71 | — |
| 2022-03-15 | 9.83 | $9.71 | — |
| 2022-03-14 | 9.84 | $9.71 | 162 |
| 2022-03-11 | 9.84 | $9.71 | 2102 |
| 2022-03-10 | 9.85 | $9.90 | 415587 |
| 2022-03-09 | 9.84 | $9.82 | — |
| 2022-03-08 | 9.84 | $9.82 | 151 |
| 2022-03-07 | 9.84 | $9.80 | — |
| 2022-03-04 | 9.84 | $9.80 | 118821 |
| 2022-03-03 | 9.84 | $9.86 | 6 |
| 2022-03-02 | 9.83 | $9.86 | 2 |
| 2022-03-01 | 9.84 | $9.86 | 8 |
| 2022-02-28 | 9.84 | $9.86 | 3 |
| 2022-02-25 | 9.84 | $9.86 | — |
| 2022-02-24 | 9.83 | $9.86 | — |
| 2022-02-23 | 9.83 | $9.86 | 120 |
| 2022-02-22 | 9.82 | $9.86 | 4 |
| 2022-02-18 | 9.82 | $9.86 | 18 |
| 2022-02-17 | 9.81 | $9.86 | 2 |
| 2022-02-16 | 9.80 | $9.86 | 3 |
| 2022-02-15 | 9.80 | $9.86 | — |
| 2022-02-14 | 9.79 | $9.86 | 22 |
| 2022-02-11 | 9.79 | $9.86 | 2360 |
| 2022-02-10 | 9.78 | $9.80 | — |
| 2022-02-09 | 9.78 | $9.80 | — |
| 2022-02-08 | 9.78 | $9.80 | — |
| 2022-02-07 | 9.78 | $9.80 | 2702 |
| 2022-02-04 | 9.77 | $9.79 | 46 |
| 2022-02-03 | 9.77 | $9.79 | 1780 |
| 2022-02-02 | 9.77 | $9.65 | 42489 |
| 2022-02-01 | 9.78 | $10.09 | 54736 |
| 2022-01-31 | 9.76 | $9.80 | — |
| 2022-01-28 | 9.76 | $9.80 | 4305 |
| 2022-01-27 | 9.75 | $9.73 | 285 |
| 2022-01-26 | 9.76 | $9.80 | — |
| 2022-01-25 | 9.75 | $9.80 | 1200 |
| 2022-01-24 | 9.75 | $9.75 | 2605 |
| 2022-01-21 | 9.75 | $9.71 | 301342 |
| 2022-01-20 | 9.75 | $9.75 | 109298 |
| 2022-01-19 | 9.75 | $9.74 | 9921 |
| 2022-01-18 | 9.75 | $9.76 | 11 |
| 2022-01-14 | 9.75 | $9.76 | 100 |
| 2022-01-13 | 9.75 | $9.74 | 11101 |
| 2022-01-12 | 9.75 | $9.76 | — |
| 2022-01-11 | 9.75 | $9.76 | 10 |
| 2022-01-10 | 9.75 | $9.76 | — |
| 2022-01-07 | 9.75 | $9.76 | — |
| 2022-01-06 | 9.77 | $9.76 | — |
| 2022-01-05 | 9.77 | $9.76 | 3200 |
| 2022-01-04 | 9.77 | $9.75 | — |
| 2022-01-03 | 9.78 | $9.75 | 1 |
| 2021-12-31 | 9.78 | $9.75 | 1600 |
| 2021-12-30 | 9.78 | $9.75 | 26 |
| 2021-12-29 | 9.78 | $9.75 | — |
| 2021-12-28 | 9.78 | $9.75 | — |
| 2021-12-27 | 9.79 | $9.75 | — |
| 2021-12-23 | 9.79 | $9.75 | 150 |
| 2021-12-22 | 9.79 | $9.72 | — |
| 2021-12-21 | 9.80 | $9.72 | — |
| 2021-12-20 | 9.80 | $9.72 | 1262 |
| 2021-12-17 | 9.81 | $9.75 | 5638 |
| 2021-12-16 | 9.81 | $9.78 | 50 |
| 2021-12-15 | 9.82 | $9.78 | 400 |
| 2021-12-14 | 9.82 | $9.79 | 20689 |
| 2021-12-13 | 9.82 | $9.79 | 1520 |
| 2021-12-10 | 9.82 | $9.75 | 400 |
| 2021-12-09 | 9.83 | $10.16 | 9792 |
| 2021-12-08 | 9.81 | $9.75 | — |
| 2021-12-07 | 9.82 | $9.75 | 263 |
| 2021-12-06 | 9.82 | $9.83 | 197 |
| 2021-12-03 | 9.82 | $9.75 | 91394 |
| 2021-12-02 | 9.82 | $9.77 | 815993 |
| 2021-12-01 | 9.82 | $9.80 | 4296 |
| 2021-11-30 | 9.81 | $9.80 | 127059 |
| 2021-11-29 | 9.81 | $9.81 | — |
| 2021-11-26 | 9.82 | $9.81 | 2936 |
| 2021-11-24 | 9.82 | $9.81 | 2151 |
| 2021-11-23 | 9.82 | $9.81 | — |
| 2021-11-22 | 9.82 | $9.81 | — |
| 2021-11-19 | 9.82 | $9.81 | 414 |
| 2021-11-18 | 9.83 | $9.87 | 1300 |
| 2021-11-17 | 9.84 | $9.85 | 100590 |
| 2021-11-16 | 9.85 | $9.82 | 1010 |
| 2021-11-15 | 9.85 | $9.79 | 300000 |
| 2021-11-12 | 9.85 | $9.85 | 720 |
| 2021-11-11 | 9.85 | $9.99 | 441585 |
| 2021-11-10 | 9.83 | $9.79 | 9700 |
| 2021-11-09 | 9.83 | $9.80 | 6515 |
| 2021-11-08 | 9.83 | $9.80 | 14924 |
| 2021-11-05 | 9.83 | $9.77 | 1024 |
| 2021-11-04 | 9.83 | $9.75 | 7448 |
| 2021-11-03 | 9.83 | $9.79 | 4705 |
| 2021-11-02 | 9.83 | $9.71 | 1200 |
| 2021-11-01 | 9.83 | $9.85 | 1 |
| 2021-10-29 | 9.82 | $9.85 | — |
| 2021-10-28 | 9.82 | $9.85 | 1 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.26
2023-08-18
Close Price
$10.28
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
9.88
Maximum
10.26
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-08-18 | 10.26 | $10.28 | — |
| 2023-08-17 | 10.26 | $10.28 | — |
| 2023-08-16 | 10.26 | $10.28 | — |
| 2023-08-15 | 10.26 | $10.28 | — |
| 2023-08-14 | 10.25 | $10.28 | — |
| 2023-08-11 | 10.25 | $10.28 | 17039 |
| 2023-08-10 | 10.25 | $10.28 | 2.3M |
| 2023-08-09 | 10.25 | $10.25 | 7655 |
| 2023-08-08 | 10.24 | $10.25 | 12102 |
| 2023-08-07 | 10.24 | $10.24 | 32140 |
| 2023-08-04 | 10.24 | $10.26 | 714 |
| 2023-08-03 | 10.24 | $10.25 | 4461 |
| 2023-08-02 | 10.24 | $10.26 | 11380 |
| 2023-08-01 | 10.24 | $10.25 | 6390 |
| 2023-07-31 | 10.24 | $10.26 | 321231 |
| 2023-07-28 | 10.24 | $10.26 | 8878 |
| 2023-07-27 | 10.24 | $10.27 | 12415 |
| 2023-07-26 | 10.23 | $10.27 | 100 |
| 2023-07-25 | 10.23 | $10.26 | 75046 |
| 2023-07-24 | 10.23 | $10.25 | 3164 |
| 2023-07-21 | 10.22 | $10.24 | — |
| 2023-07-20 | 10.22 | $10.24 | 57316 |
| 2023-07-19 | 10.22 | $10.24 | 129966 |
| 2023-07-18 | 10.22 | $10.25 | 775593 |
| 2023-07-17 | 10.21 | $10.23 | 1521 |
| 2023-07-14 | 10.21 | $10.23 | — |
| 2023-07-13 | 10.21 | $10.23 | 910 |
| 2023-07-12 | 10.21 | $10.22 | 13831 |
| 2023-07-11 | 10.21 | $10.22 | 35691 |
| 2023-07-10 | 10.20 | $10.23 | 1512 |
| 2023-07-07 | 10.20 | $10.22 | 1522 |
| 2023-07-06 | 10.20 | $10.23 | 1.0M |
| 2023-07-05 | 10.20 | $10.22 | 1130 |
| 2023-07-03 | 10.19 | $10.22 | 20004 |
| 2023-06-30 | 10.19 | $10.21 | 9700 |
| 2023-06-29 | 10.19 | $10.22 | 645716 |
| 2023-06-28 | 10.19 | $10.20 | 36671 |
| 2023-06-27 | 10.19 | $10.21 | 304768 |
| 2023-06-26 | 10.18 | $10.20 | — |
| 2023-06-23 | 10.18 | $10.20 | 749 |
| 2023-06-22 | 10.18 | $10.19 | 555028 |
| 2023-06-21 | 10.18 | $10.19 | 128489 |
| 2023-06-20 | 10.18 | $10.19 | 369803 |
| 2023-06-16 | 10.18 | $10.19 | 14157 |
| 2023-06-15 | 10.18 | $10.19 | 37125 |
| 2023-06-14 | 10.17 | $10.19 | 45639 |
| 2023-06-13 | 10.17 | $10.20 | 11466 |
| 2023-06-12 | 10.17 | $10.18 | 22323 |
| 2023-06-09 | 10.17 | $10.19 | 96547 |
| 2023-06-08 | 10.17 | $10.19 | 217 |
| 2023-06-07 | 10.16 | $10.20 | 36966 |
| 2023-06-06 | 10.16 | $10.19 | 17416 |
| 2023-06-05 | 10.16 | $10.18 | 22011 |
| 2023-06-02 | 10.16 | $10.18 | — |
| 2023-06-01 | 10.15 | $10.18 | — |
| 2023-05-31 | 10.15 | $10.18 | 159 |
| 2023-05-30 | 10.15 | $10.16 | 200 |
| 2023-05-26 | 10.15 | $10.16 | 2910 |
| 2023-05-25 | 10.14 | $10.16 | 686951 |
| 2023-05-24 | 10.14 | $10.16 | 77220 |
| 2023-05-23 | 10.14 | $10.17 | 56946 |
| 2023-05-22 | 10.14 | $10.16 | 901 |
| 2023-05-19 | 10.14 | $10.15 | 100 |
| 2023-05-18 | 10.13 | $10.16 | 159541 |
| 2023-05-17 | 10.13 | $10.16 | 369484 |
| 2023-05-16 | 10.13 | $10.15 | 141281 |
| 2023-05-15 | 10.13 | $10.15 | 75220 |
| 2023-05-12 | 10.12 | $10.14 | 13816 |
| 2023-05-11 | 10.12 | $10.14 | 30838 |
| 2023-05-10 | 10.12 | $10.14 | 77319 |
| 2023-05-09 | 10.12 | $10.13 | 381204 |
| 2023-05-08 | 10.12 | $10.13 | 711444 |
| 2023-05-05 | 10.12 | $10.12 | 1342 |
| 2023-05-04 | 10.11 | $10.13 | — |
| 2023-05-03 | 10.11 | $10.13 | 110587 |
| 2023-05-02 | 10.11 | $10.12 | 311583 |
| 2023-05-01 | 10.11 | $10.12 | — |
| 2023-04-28 | 10.11 | $10.12 | 408049 |
| 2023-04-27 | 10.11 | $10.11 | 17528 |
| 2023-04-26 | 10.11 | $10.11 | 456140 |
| 2023-04-25 | 10.11 | $10.10 | 41614 |
| 2023-04-24 | 10.11 | $10.11 | 7942 |
| 2023-04-21 | 10.11 | $10.14 | — |
| 2023-04-20 | 10.11 | $10.14 | — |
| 2023-04-19 | 10.10 | $10.14 | 14399 |
| 2023-04-18 | 10.10 | $10.11 | 1.1M |
| 2023-04-17 | 10.10 | $10.11 | 18652 |
| 2023-04-14 | 10.09 | $10.10 | 9720 |
| 2023-04-13 | 10.09 | $10.09 | 1430 |
| 2023-04-12 | 10.09 | $10.09 | 66320 |
| 2023-04-11 | 10.10 | $10.09 | 25325 |
| 2023-04-10 | 10.10 | $10.10 | — |
| 2023-04-06 | 10.10 | $10.10 | 220497 |
| 2023-04-05 | 10.09 | $10.05 | 207249 |
| 2023-04-04 | 10.10 | $10.07 | 37548 |
| 2023-04-03 | 10.10 | $10.12 | 7688 |
| 2023-03-31 | 10.10 | $10.21 | 10500 |
| 2023-03-30 | 10.09 | $10.15 | — |
| 2023-03-29 | 10.08 | $10.15 | 159 |
| 2023-03-28 | 10.08 | $10.14 | — |
| 2023-03-27 | 10.07 | $10.14 | 2049 |
| 2023-03-24 | 10.06 | $10.08 | — |
| 2023-03-23 | 10.06 | $10.08 | — |
| 2023-03-22 | 10.06 | $10.08 | 620 |
| 2023-03-21 | 10.06 | $10.08 | 184 |
| 2023-03-20 | 10.05 | $10.08 | 8820 |
| 2023-03-17 | 10.05 | $10.07 | 8732 |
| 2023-03-16 | 10.05 | $10.06 | 1400 |
| 2023-03-15 | 10.05 | $10.06 | 147174 |
| 2023-03-14 | 10.05 | $10.06 | 51471 |
| 2023-03-13 | 10.04 | $10.06 | 334 |
| 2023-03-10 | 10.04 | $10.05 | 84142 |
| 2023-03-09 | 10.04 | $10.05 | 500 |
| 2023-03-08 | 10.04 | $10.04 | 36380 |
| 2023-03-07 | 10.04 | $10.04 | 10300 |
| 2023-03-06 | 10.04 | $10.04 | — |
| 2023-03-03 | 10.04 | $10.04 | 2711 |
| 2023-03-02 | 10.04 | $10.02 | 17420 |
| 2023-03-01 | 10.05 | $10.05 | 3816 |
| 2023-02-28 | 10.05 | $10.03 | 4025 |
| 2023-02-27 | 10.05 | $10.07 | 62 |
| 2023-02-24 | 10.04 | $10.07 | 7 |
| 2023-02-23 | 10.04 | $10.07 | 62 |
| 2023-02-22 | 10.04 | $10.07 | 63 |
| 2023-02-21 | 10.04 | $10.07 | 11 |
| 2023-02-17 | 10.03 | $10.07 | 13 |
| 2023-02-16 | 10.03 | $10.07 | 113 |
| 2023-02-15 | 10.02 | $10.07 | 2638 |
| 2023-02-14 | 10.02 | $10.04 | 2539 |
| 2023-02-13 | 10.02 | $10.07 | 189 |
| 2023-02-10 | 10.01 | $10.05 | 8 |
| 2023-02-09 | 10.01 | $10.05 | 317 |
| 2023-02-08 | 10.00 | $10.04 | 54845 |
| 2023-02-07 | 10.00 | $10.00 | 50621 |
| 2023-02-06 | 10.00 | $10.08 | — |
| 2023-02-03 | 9.99 | $10.08 | 700 |
| 2023-02-02 | 9.98 | $10.02 | 1.0M |
| 2023-02-01 | 9.97 | $10.00 | — |
| 2023-01-31 | 9.97 | $10.00 | 771 |
| 2023-01-30 | 9.97 | $10.00 | — |
| 2023-01-27 | 9.97 | $10.00 | 2066 |
| 2023-01-26 | 9.96 | $10.00 | 5680 |
| 2023-01-25 | 9.96 | $9.98 | 19138 |
| 2023-01-24 | 9.96 | $9.98 | — |
| 2023-01-23 | 9.95 | $9.98 | 227 |
| 2023-01-20 | 9.95 | $9.99 | 50000 |
| 2023-01-19 | 9.95 | $9.99 | 15900 |
| 2023-01-18 | 9.94 | $9.99 | 51863 |
| 2023-01-17 | 9.94 | $9.99 | 1006 |
| 2023-01-13 | 9.93 | $9.97 | 3.9M |
| 2023-01-12 | 9.93 | $9.96 | 34099 |
| 2023-01-11 | 9.92 | $9.97 | 149539 |
| 2023-01-10 | 9.92 | $9.97 | 5323 |
| 2023-01-09 | 9.91 | $9.96 | 156834 |
| 2023-01-06 | 9.91 | $9.96 | 2.1M |
| 2023-01-05 | 9.90 | $9.95 | 523900 |
| 2023-01-04 | 9.90 | $9.96 | 51277 |
| 2023-01-03 | 9.89 | $9.95 | 35334 |
| 2022-12-30 | 9.89 | $9.90 | — |
| 2022-12-29 | 9.89 | $9.90 | — |
| 2022-12-28 | 9.89 | $9.90 | — |
| 2022-12-27 | 9.89 | $9.90 | — |
| 2022-12-23 | 9.88 | $9.90 | 5380 |
| 2022-12-22 | 9.88 | $9.91 | 1 |
| 2022-12-21 | 9.88 | $9.91 | — |
| 2022-12-20 | 9.88 | $9.91 | 153 |
| 2022-12-19 | 9.87 | $9.91 | 4711 |
| 2022-12-16 | 9.87 | $9.93 | 100200 |
| 2022-12-15 | 9.86 | $9.90 | 5823 |
| 2022-12-14 | 9.86 | $9.89 | 1176 |
| 2022-12-13 | 9.86 | $9.88 | 161 |
| 2022-12-12 | 9.85 | $9.88 | 299464 |
| 2022-12-09 | 9.85 | $9.88 | — |
| 2022-12-08 | 9.85 | $9.88 | 2285 |
| 2022-12-07 | 9.84 | $9.94 | — |
| 2022-12-06 | 9.83 | $9.94 | 17135 |
| 2022-12-05 | 9.82 | $9.88 | 32900 |
| 2022-12-02 | 9.82 | $9.86 | 200216 |
| 2022-12-01 | 9.81 | $9.85 | 44060 |
| 2022-11-30 | 9.81 | $9.85 | 66319 |
| 2022-11-29 | 9.80 | $9.82 | — |
| 2022-11-28 | 9.80 | $9.82 | 5142 |
| 2022-11-25 | 9.80 | $9.81 | 602 |
| 2022-11-23 | 9.80 | $9.81 | 189 |
| 2022-11-22 | 9.80 | $9.82 | 681 |
| 2022-11-21 | 9.79 | $9.82 | 72409 |
| 2022-11-18 | 9.79 | $9.82 | 10850 |
| 2022-11-17 | 9.79 | $9.81 | 76428 |
| 2022-11-16 | 9.79 | $9.83 | 403646 |
| 2022-11-15 | 9.78 | $9.83 | 22872 |
| 2022-11-14 | 9.78 | $9.81 | 48369 |
| 2022-11-11 | 9.77 | $9.80 | — |
| 2022-11-10 | 9.77 | $9.80 | 208378 |
| 2022-11-09 | 9.77 | $9.77 | 158281 |
| 2022-11-08 | 9.77 | $9.77 | 1.6M |
| 2022-11-07 | 9.77 | $9.80 | — |
| 2022-11-04 | 9.76 | $9.80 | 4 |
| 2022-11-03 | 9.76 | $9.80 | — |
| 2022-11-02 | 9.76 | $9.80 | 2302 |
| 2022-11-01 | 9.75 | $9.76 | 67767 |
| 2022-10-31 | 9.75 | $9.75 | 230747 |
| 2022-10-28 | 9.75 | $9.77 | 9861 |
| 2022-10-27 | 9.75 | $9.75 | 21000 |
| 2022-10-26 | 9.75 | $9.78 | 12925 |
| 2022-10-25 | 9.74 | $9.79 | 2800 |
| 2022-10-24 | 9.74 | $9.74 | 10001 |
| 2022-10-21 | 9.74 | $9.78 | 4834 |
| 2022-10-20 | 9.73 | $9.82 | 5460 |
| 2022-10-19 | 9.73 | $9.74 | 18 |
| 2022-10-18 | 9.72 | $9.74 | — |
| 2022-10-17 | 9.72 | $9.74 | — |
| 2022-10-14 | 9.72 | $9.74 | 71638 |
| 2022-10-13 | 9.72 | $9.75 | 1798 |
| 2022-10-12 | 9.71 | $9.73 | 300 |
| 2022-10-11 | 9.71 | $9.74 | 21122 |
| 2022-10-10 | 9.71 | $9.70 | 4998 |
| 2022-10-07 | 9.71 | $9.72 | 2500 |
| 2022-10-06 | 9.71 | $9.73 | 285799 |
| 2022-10-05 | 9.71 | $9.72 | 12400 |
| 2022-10-04 | 9.71 | $9.70 | — |
| 2022-10-03 | 9.71 | $9.70 | 2106 |
| 2022-09-30 | 9.71 | $9.72 | 30331 |
| 2022-09-29 | 9.71 | $9.68 | 200 |
| 2022-09-28 | 9.71 | $9.70 | — |
| 2022-09-27 | 9.71 | $9.70 | 8910 |
| 2022-09-26 | 9.71 | $9.70 | 21801 |
| 2022-09-23 | 9.71 | $9.68 | 501 |
| 2022-09-22 | 9.72 | $9.71 | 250000 |
| 2022-09-21 | 9.72 | $9.71 | 11000 |
| 2022-09-20 | 9.72 | $9.71 | 1 |
| 2022-09-19 | 9.72 | $9.71 | 756 |
| 2022-09-16 | 9.72 | $9.71 | 51300 |
| 2022-09-15 | 9.72 | $9.71 | 5 |
| 2022-09-14 | 9.72 | $9.71 | 11014 |
| 2022-09-13 | 9.72 | $9.75 | 1178 |
| 2022-09-12 | 9.72 | $9.71 | 1.8M |
| 2022-09-09 | 9.72 | $9.71 | 9 |
| 2022-09-08 | 9.72 | $9.71 | — |
| 2022-09-07 | 9.72 | $9.71 | — |
| 2022-09-06 | 9.72 | $9.71 | 1 |
| 2022-09-02 | 9.73 | $9.71 | — |
| 2022-09-01 | 9.73 | $9.71 | — |
| 2022-08-31 | 9.73 | $9.71 | — |
| 2022-08-30 | 9.73 | $9.71 | — |
| 2022-08-29 | 9.73 | $9.71 | 1232 |
| 2022-08-26 | 9.74 | $9.75 | — |
| 2022-08-25 | 9.73 | $9.75 | 5000 |
| 2022-08-24 | 9.73 | $9.71 | 660088 |
| 2022-08-23 | 9.73 | $9.75 | 3443 |
| 2022-08-22 | 9.73 | $9.73 | 36852 |
| 2022-08-19 | 9.73 | $9.76 | 1512 |
| 2022-08-18 | 9.73 | $9.76 | 289500 |
| 2022-08-17 | 9.73 | $9.74 | 22 |
| 2022-08-16 | 9.73 | $9.74 | 39 |
| 2022-08-15 | 9.72 | $9.74 | 44 |
| 2022-08-12 | 9.72 | $9.74 | 13 |
| 2022-08-11 | 9.72 | $9.74 | 2966 |
| 2022-08-10 | 9.72 | $9.74 | 288 |
| 2022-08-09 | 9.72 | $9.76 | 927825 |
| 2022-08-08 | 9.71 | $9.73 | — |
| 2022-08-05 | 9.71 | $9.73 | — |
| 2022-08-04 | 9.71 | $9.73 | — |
| 2022-08-03 | 9.70 | $9.73 | 3614 |
| 2022-08-02 | 9.70 | $9.71 | 51 |
| 2022-08-01 | 9.70 | $9.71 | — |
| 2022-07-29 | 9.70 | $9.71 | — |
| 2022-07-28 | 9.70 | $9.71 | 1500 |
| 2022-07-27 | 9.70 | $9.71 | 51050 |
| 2022-07-26 | 9.70 | $9.71 | — |
| 2022-07-25 | 9.70 | $9.71 | — |
| 2022-07-22 | 9.69 | $9.71 | — |
| 2022-07-21 | 9.69 | $9.71 | — |
| 2022-07-20 | 9.69 | $9.71 | — |
| 2022-07-19 | 9.69 | $9.71 | 4517 |
| 2022-07-18 | 9.69 | $9.69 | 1 |
| 2022-07-15 | 9.69 | $9.69 | — |
| 2022-07-14 | 9.69 | $9.69 | 1481 |
| 2022-07-13 | 9.68 | $9.72 | 2552 |
| 2022-07-12 | 9.68 | $9.70 | 10599 |
| 2022-07-11 | 9.68 | $9.66 | — |
| 2022-07-08 | 9.68 | $9.66 | 500 |
| 2022-07-07 | 9.68 | $9.69 | 4 |
| 2022-07-06 | 9.68 | $9.69 | — |
| 2022-07-05 | 9.68 | $9.69 | — |
| 2022-07-01 | 9.68 | $9.69 | 3 |
| 2022-06-30 | 9.68 | $9.69 | 2 |
| 2022-06-29 | 9.68 | $9.69 | 111173 |
| 2022-06-28 | 9.68 | $9.65 | 9073 |
| 2022-06-27 | 9.68 | $9.70 | — |
| 2022-06-24 | 9.68 | $9.70 | — |
| 2022-06-23 | 9.68 | $9.70 | 1 |
| 2022-06-22 | 9.67 | $9.70 | 2 |
| 2022-06-21 | 9.67 | $9.70 | 278 |
| 2022-06-17 | 9.67 | $9.69 | 98801 |
| 2022-06-16 | 9.66 | $9.69 | 16000 |
| 2022-06-15 | 9.66 | $9.66 | 600085 |
| 2022-06-14 | 9.66 | $9.65 | — |
| 2022-06-13 | 9.66 | $9.65 | 5 |
| 2022-06-10 | 9.66 | $9.65 | — |
| 2022-06-09 | 9.67 | $9.65 | — |
| 2022-06-08 | 9.67 | $9.65 | 1 |
| 2022-06-07 | 9.67 | $9.65 | — |
| 2022-06-06 | 9.67 | $9.65 | 1 |
| 2022-06-03 | 9.67 | $9.65 | 1 |
| 2022-06-02 | 9.68 | $9.65 | 14266 |
| 2022-06-01 | 9.68 | $9.66 | 46776 |
| 2022-05-31 | 9.68 | $9.70 | 3 |
| 2022-05-27 | 9.68 | $9.70 | 143021 |
| 2022-05-26 | 9.68 | $9.70 | 50100 |
| 2022-05-25 | 9.68 | $9.67 | 600 |
| 2022-05-24 | 9.68 | $9.65 | 50 |
| 2022-05-23 | 9.68 | $9.65 | 250000 |
| 2022-05-20 | 9.68 | $9.65 | — |
| 2022-05-19 | 9.69 | $9.65 | 250000 |
| 2022-05-18 | 9.69 | $9.65 | 21312 |
| 2022-05-17 | 9.70 | $9.64 | 4412 |
| 2022-05-16 | 9.70 | $9.63 | 2000 |
| 2022-05-13 | 9.71 | $9.63 | 766606 |
| 2022-05-12 | 9.72 | $9.64 | 9338 |
| 2022-05-11 | 9.73 | $9.70 | 8 |
| 2022-05-10 | 9.73 | $9.70 | 302 |
| 2022-05-09 | 9.73 | $9.70 | 87102 |
| 2022-05-06 | 9.74 | $9.69 | 241573 |
| 2022-05-05 | 9.74 | $9.72 | 112008 |
| 2022-05-04 | 9.74 | $9.75 | 211 |
| 2022-05-03 | 9.74 | $9.72 | — |
| 2022-05-02 | 9.74 | $9.72 | 5693 |
| 2022-04-29 | 9.75 | $9.74 | — |
| 2022-04-28 | 9.75 | $9.74 | — |
| 2022-04-27 | 9.75 | $9.74 | 1044 |
| 2022-04-26 | 9.75 | $9.75 | — |
| 2022-04-25 | 9.75 | $9.75 | 118000 |
| 2022-04-22 | 9.75 | $9.72 | — |
| 2022-04-21 | 9.75 | $9.72 | — |
| 2022-04-20 | 9.75 | $9.72 | — |
| 2022-04-19 | 9.76 | $9.72 | 553 |
| 2022-04-18 | 9.76 | $9.71 | 1 |
| 2022-04-14 | 9.77 | $9.71 | 183701 |
| 2022-04-13 | 9.77 | $9.76 | — |
| 2022-04-12 | 9.77 | $9.76 | 566 |
| 2022-04-11 | 9.77 | $9.75 | — |
| 2022-04-08 | 9.78 | $9.75 | — |
| 2022-04-07 | 9.78 | $9.75 | 3713 |
| 2022-04-06 | 9.78 | $9.76 | 912722 |
| 2022-04-05 | 9.79 | $9.76 | 20840 |
| 2022-04-04 | 9.79 | $9.76 | 49672 |
| 2022-04-01 | 9.79 | $9.78 | 272 |
| 2022-03-31 | 9.79 | $9.75 | 979 |
| 2022-03-30 | 9.80 | $9.80 | — |
| 2022-03-29 | 9.80 | $9.80 | 52877 |
| 2022-03-28 | 9.80 | $9.80 | 120846 |
| 2022-03-25 | 9.80 | $9.80 | 100444 |
| 2022-03-24 | 9.80 | $9.76 | 600 |
| 2022-03-23 | 9.80 | $9.73 | 1388 |
| 2022-03-22 | 9.81 | $9.75 | 343844 |
| 2022-03-21 | 9.81 | $9.70 | 12959 |
| 2022-03-18 | 9.82 | $10.18 | 7640 |
| 2022-03-17 | 9.79 | $9.70 | 2173 |
| 2022-03-16 | 9.80 | $9.71 | — |
| 2022-03-15 | 9.81 | $9.71 | — |
| 2022-03-14 | 9.82 | $9.71 | 162 |
| 2022-03-11 | 9.83 | $9.71 | 2102 |
| 2022-03-10 | 9.84 | $9.90 | 415587 |
| 2022-03-09 | 9.83 | $9.82 | — |
| 2022-03-08 | 9.83 | $9.82 | 151 |
| 2022-03-07 | 9.83 | $9.80 | — |
| 2022-03-04 | 9.84 | $9.80 | 118821 |
| 2022-03-03 | 9.84 | $9.86 | 6 |
| 2022-03-02 | 9.84 | $9.86 | 2 |
| 2022-03-01 | 9.84 | $9.86 | 8 |
| 2022-02-28 | 9.84 | $9.86 | 3 |
| 2022-02-25 | 9.83 | $9.86 | — |
| 2022-02-24 | 9.83 | $9.86 | — |
| 2022-02-23 | 9.83 | $9.86 | 120 |
| 2022-02-22 | 9.82 | $9.86 | 4 |
| 2022-02-18 | 9.82 | $9.86 | 18 |
| 2022-02-17 | 9.82 | $9.86 | 2 |
| 2022-02-16 | 9.81 | $9.86 | 3 |
| 2022-02-15 | 9.81 | $9.86 | — |
| 2022-02-14 | 9.80 | $9.86 | 22 |
| 2022-02-11 | 9.80 | $9.86 | 2360 |
| 2022-02-10 | 9.79 | $9.80 | — |
| 2022-02-09 | 9.79 | $9.80 | — |
| 2022-02-08 | 9.79 | $9.80 | — |
| 2022-02-07 | 9.79 | $9.80 | 2702 |
| 2022-02-04 | 9.78 | $9.79 | 46 |
| 2022-02-03 | 9.78 | $9.79 | 1780 |
| 2022-02-02 | 9.78 | $9.65 | 42489 |
| 2022-02-01 | 9.80 | $10.09 | 54736 |
| 2022-01-31 | 9.77 | $9.80 | — |
| 2022-01-28 | 9.76 | $9.80 | 4305 |
| 2022-01-27 | 9.76 | $9.73 | 285 |
| 2022-01-26 | 9.76 | $9.80 | — |
| 2022-01-25 | 9.76 | $9.80 | 1200 |
| 2022-01-24 | 9.75 | $9.75 | 2605 |
| 2022-01-21 | 9.75 | $9.71 | 301342 |
| 2022-01-20 | 9.76 | $9.75 | 109298 |
| 2022-01-19 | 9.76 | $9.74 | 9921 |
| 2022-01-18 | 9.76 | $9.76 | 11 |
| 2022-01-14 | 9.76 | $9.76 | 100 |
| 2022-01-13 | 9.76 | $9.74 | 11101 |
| 2022-01-12 | 9.76 | $9.76 | — |
| 2022-01-11 | 9.76 | $9.76 | 10 |
| 2022-01-10 | 9.76 | $9.76 | — |
| 2022-01-07 | 9.76 | $9.76 | — |
| 2022-01-06 | 9.76 | $9.76 | — |
| 2022-01-05 | 9.76 | $9.76 | 3200 |
| 2022-01-04 | 9.77 | $9.75 | — |
| 2022-01-03 | 9.77 | $9.75 | 1 |
| 2021-12-31 | 9.77 | $9.75 | 1600 |
| 2021-12-30 | 9.77 | $9.75 | 26 |
| 2021-12-29 | 9.77 | $9.75 | — |
| 2021-12-28 | 9.77 | $9.75 | — |
| 2021-12-27 | 9.78 | $9.75 | — |
| 2021-12-23 | 9.78 | $9.75 | 150 |
| 2021-12-22 | 9.78 | $9.72 | — |
| 2021-12-21 | 9.79 | $9.72 | — |
| 2021-12-20 | 9.80 | $9.72 | 1262 |
| 2021-12-17 | 9.81 | $9.75 | 5638 |
| 2021-12-16 | 9.81 | $9.78 | 50 |
| 2021-12-15 | 9.81 | $9.78 | 400 |
| 2021-12-14 | 9.82 | $9.79 | 20689 |
| 2021-12-13 | 9.82 | $9.79 | 1520 |
| 2021-12-10 | 9.82 | $9.75 | 400 |
| 2021-12-09 | 9.83 | $10.16 | 9792 |
| 2021-12-08 | 9.80 | $9.75 | — |
| 2021-12-07 | 9.80 | $9.75 | 263 |
| 2021-12-06 | 9.81 | $9.83 | 197 |
| 2021-12-03 | 9.81 | $9.75 | 91394 |
| 2021-12-02 | 9.81 | $9.77 | 815993 |
| 2021-12-01 | 9.82 | $9.80 | 4296 |
| 2021-11-30 | 9.82 | $9.80 | 127059 |
| 2021-11-29 | 9.82 | $9.81 | — |
| 2021-11-26 | 9.82 | $9.81 | 2936 |
| 2021-11-24 | 9.82 | $9.81 | 2151 |
| 2021-11-23 | 9.82 | $9.81 | — |
| 2021-11-22 | 9.83 | $9.81 | — |
| 2021-11-19 | 9.83 | $9.81 | 414 |
| 2021-11-18 | 9.83 | $9.87 | 1300 |
| 2021-11-17 | 9.82 | $9.85 | 100590 |
| 2021-11-16 | 9.82 | $9.82 | 1010 |
| 2021-11-15 | 9.82 | $9.79 | 300000 |
| 2021-11-12 | 9.83 | $9.85 | 720 |
| 2021-11-11 | 9.82 | $9.99 | 441585 |
| 2021-11-10 | 9.81 | $9.79 | 9700 |
| 2021-11-09 | 9.81 | $9.80 | 6515 |
| 2021-11-08 | 9.81 | $9.80 | 14924 |
| 2021-11-05 | 9.81 | $9.77 | 1024 |
| 2021-11-04 | 9.81 | $9.75 | 7448 |
| 2021-11-03 | 9.82 | $9.79 | 4705 |
| 2021-11-02 | 9.82 | $9.71 | 1200 |
| 2021-11-01 | 9.83 | $9.85 | 1 |
| 2021-10-29 | 9.83 | $9.85 | — |
| 2021-10-28 | 9.83 | $9.85 | 1 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.27
2023-08-18
Close Price
$10.28
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.66
Average
9.88
Maximum
10.27
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-08-18 | 10.27 | $10.28 | — |
| 2023-08-17 | 10.27 | $10.28 | — |
| 2023-08-16 | 10.26 | $10.28 | — |
| 2023-08-15 | 10.26 | $10.28 | — |
| 2023-08-14 | 10.26 | $10.28 | — |
| 2023-08-11 | 10.26 | $10.28 | 17039 |
| 2023-08-10 | 10.26 | $10.28 | 2.3M |
| 2023-08-09 | 10.25 | $10.25 | 7655 |
| 2023-08-08 | 10.25 | $10.25 | 12102 |
| 2023-08-07 | 10.25 | $10.24 | 32140 |
| 2023-08-04 | 10.25 | $10.26 | 714 |
| 2023-08-03 | 10.25 | $10.25 | 4461 |
| 2023-08-02 | 10.25 | $10.26 | 11380 |
| 2023-08-01 | 10.25 | $10.25 | 6390 |
| 2023-07-31 | 10.25 | $10.26 | 321231 |
| 2023-07-28 | 10.25 | $10.26 | 8878 |
| 2023-07-27 | 10.24 | $10.27 | 12415 |
| 2023-07-26 | 10.24 | $10.27 | 100 |
| 2023-07-25 | 10.24 | $10.26 | 75046 |
| 2023-07-24 | 10.23 | $10.25 | 3164 |
| 2023-07-21 | 10.23 | $10.24 | — |
| 2023-07-20 | 10.23 | $10.24 | 57316 |
| 2023-07-19 | 10.23 | $10.24 | 129966 |
| 2023-07-18 | 10.22 | $10.25 | 775593 |
| 2023-07-17 | 10.22 | $10.23 | 1521 |
| 2023-07-14 | 10.22 | $10.23 | — |
| 2023-07-13 | 10.22 | $10.23 | 910 |
| 2023-07-12 | 10.21 | $10.22 | 13831 |
| 2023-07-11 | 10.21 | $10.22 | 35691 |
| 2023-07-10 | 10.21 | $10.23 | 1512 |
| 2023-07-07 | 10.21 | $10.22 | 1522 |
| 2023-07-06 | 10.21 | $10.23 | 1.0M |
| 2023-07-05 | 10.20 | $10.22 | 1130 |
| 2023-07-03 | 10.20 | $10.22 | 20004 |
| 2023-06-30 | 10.20 | $10.21 | 9700 |
| 2023-06-29 | 10.20 | $10.22 | 645716 |
| 2023-06-28 | 10.19 | $10.20 | 36671 |
| 2023-06-27 | 10.19 | $10.21 | 304768 |
| 2023-06-26 | 10.19 | $10.20 | — |
| 2023-06-23 | 10.19 | $10.20 | 749 |
| 2023-06-22 | 10.19 | $10.19 | 555028 |
| 2023-06-21 | 10.19 | $10.19 | 128489 |
| 2023-06-20 | 10.19 | $10.19 | 369803 |
| 2023-06-16 | 10.18 | $10.19 | 14157 |
| 2023-06-15 | 10.18 | $10.19 | 37125 |
| 2023-06-14 | 10.18 | $10.19 | 45639 |
| 2023-06-13 | 10.18 | $10.20 | 11466 |
| 2023-06-12 | 10.18 | $10.18 | 22323 |
| 2023-06-09 | 10.18 | $10.19 | 96547 |
| 2023-06-08 | 10.17 | $10.19 | 217 |
| 2023-06-07 | 10.17 | $10.20 | 36966 |
| 2023-06-06 | 10.17 | $10.19 | 17416 |
| 2023-06-05 | 10.16 | $10.18 | 22011 |
| 2023-06-02 | 10.16 | $10.18 | — |
| 2023-06-01 | 10.16 | $10.18 | — |
| 2023-05-31 | 10.16 | $10.18 | 159 |
| 2023-05-30 | 10.15 | $10.16 | 200 |
| 2023-05-26 | 10.15 | $10.16 | 2910 |
| 2023-05-25 | 10.15 | $10.16 | 686951 |
| 2023-05-24 | 10.15 | $10.16 | 77220 |
| 2023-05-23 | 10.15 | $10.17 | 56946 |
| 2023-05-22 | 10.14 | $10.16 | 901 |
| 2023-05-19 | 10.14 | $10.15 | 100 |
| 2023-05-18 | 10.14 | $10.16 | 159541 |
| 2023-05-17 | 10.13 | $10.16 | 369484 |
| 2023-05-16 | 10.13 | $10.15 | 141281 |
| 2023-05-15 | 10.13 | $10.15 | 75220 |
| 2023-05-12 | 10.13 | $10.14 | 13816 |
| 2023-05-11 | 10.13 | $10.14 | 30838 |
| 2023-05-10 | 10.12 | $10.14 | 77319 |
| 2023-05-09 | 10.12 | $10.13 | 381204 |
| 2023-05-08 | 10.12 | $10.13 | 711444 |
| 2023-05-05 | 10.12 | $10.12 | 1342 |
| 2023-05-04 | 10.12 | $10.13 | — |
| 2023-05-03 | 10.12 | $10.13 | 110587 |
| 2023-05-02 | 10.11 | $10.12 | 311583 |
| 2023-05-01 | 10.11 | $10.12 | — |
| 2023-04-28 | 10.11 | $10.12 | 408049 |
| 2023-04-27 | 10.11 | $10.11 | 17528 |
| 2023-04-26 | 10.11 | $10.11 | 456140 |
| 2023-04-25 | 10.11 | $10.10 | 41614 |
| 2023-04-24 | 10.11 | $10.11 | 7942 |
| 2023-04-21 | 10.11 | $10.14 | — |
| 2023-04-20 | 10.11 | $10.14 | — |
| 2023-04-19 | 10.11 | $10.14 | 14399 |
| 2023-04-18 | 10.11 | $10.11 | 1.1M |
| 2023-04-17 | 10.11 | $10.11 | 18652 |
| 2023-04-14 | 10.10 | $10.10 | 9720 |
| 2023-04-13 | 10.10 | $10.09 | 1430 |
| 2023-04-12 | 10.11 | $10.09 | 66320 |
| 2023-04-11 | 10.11 | $10.09 | 25325 |
| 2023-04-10 | 10.11 | $10.10 | — |
| 2023-04-06 | 10.11 | $10.10 | 220497 |
| 2023-04-05 | 10.11 | $10.05 | 207249 |
| 2023-04-04 | 10.11 | $10.07 | 37548 |
| 2023-04-03 | 10.11 | $10.12 | 7688 |
| 2023-03-31 | 10.11 | $10.21 | 10500 |
| 2023-03-30 | 10.10 | $10.15 | — |
| 2023-03-29 | 10.09 | $10.15 | 159 |
| 2023-03-28 | 10.08 | $10.14 | — |
| 2023-03-27 | 10.07 | $10.14 | 2049 |
| 2023-03-24 | 10.06 | $10.08 | — |
| 2023-03-23 | 10.06 | $10.08 | — |
| 2023-03-22 | 10.06 | $10.08 | 620 |
| 2023-03-21 | 10.06 | $10.08 | 184 |
| 2023-03-20 | 10.05 | $10.08 | 8820 |
| 2023-03-17 | 10.05 | $10.07 | 8732 |
| 2023-03-16 | 10.05 | $10.06 | 1400 |
| 2023-03-15 | 10.05 | $10.06 | 147174 |
| 2023-03-14 | 10.05 | $10.06 | 51471 |
| 2023-03-13 | 10.05 | $10.06 | 334 |
| 2023-03-10 | 10.05 | $10.05 | 84142 |
| 2023-03-09 | 10.05 | $10.05 | 500 |
| 2023-03-08 | 10.05 | $10.04 | 36380 |
| 2023-03-07 | 10.05 | $10.04 | 10300 |
| 2023-03-06 | 10.05 | $10.04 | — |
| 2023-03-03 | 10.05 | $10.04 | 2711 |
| 2023-03-02 | 10.06 | $10.02 | 17420 |
| 2023-03-01 | 10.06 | $10.05 | 3816 |
| 2023-02-28 | 10.06 | $10.03 | 4025 |
| 2023-02-27 | 10.06 | $10.07 | 62 |
| 2023-02-24 | 10.06 | $10.07 | 7 |
| 2023-02-23 | 10.06 | $10.07 | 62 |
| 2023-02-22 | 10.05 | $10.07 | 63 |
| 2023-02-21 | 10.05 | $10.07 | 11 |
| 2023-02-17 | 10.05 | $10.07 | 13 |
| 2023-02-16 | 10.04 | $10.07 | 113 |
| 2023-02-15 | 10.04 | $10.07 | 2638 |
| 2023-02-14 | 10.03 | $10.04 | 2539 |
| 2023-02-13 | 10.03 | $10.07 | 189 |
| 2023-02-10 | 10.02 | $10.05 | 8 |
| 2023-02-09 | 10.02 | $10.05 | 317 |
| 2023-02-08 | 10.01 | $10.04 | 54845 |
| 2023-02-07 | 10.01 | $10.00 | 50621 |
| 2023-02-06 | 10.01 | $10.08 | — |
| 2023-02-03 | 10.00 | $10.08 | 700 |
| 2023-02-02 | 9.99 | $10.02 | 1.0M |
| 2023-02-01 | 9.99 | $10.00 | — |
| 2023-01-31 | 9.99 | $10.00 | 771 |
| 2023-01-30 | 9.98 | $10.00 | — |
| 2023-01-27 | 9.98 | $10.00 | 2066 |
| 2023-01-26 | 9.98 | $10.00 | 5680 |
| 2023-01-25 | 9.97 | $9.98 | 19138 |
| 2023-01-24 | 9.97 | $9.98 | — |
| 2023-01-23 | 9.97 | $9.98 | 227 |
| 2023-01-20 | 9.96 | $9.99 | 50000 |
| 2023-01-19 | 9.96 | $9.99 | 15900 |
| 2023-01-18 | 9.95 | $9.99 | 51863 |
| 2023-01-17 | 9.95 | $9.99 | 1006 |
| 2023-01-13 | 9.94 | $9.97 | 3.9M |
| 2023-01-12 | 9.94 | $9.96 | 34099 |
| 2023-01-11 | 9.93 | $9.97 | 149539 |
| 2023-01-10 | 9.93 | $9.97 | 5323 |
| 2023-01-09 | 9.92 | $9.96 | 156834 |
| 2023-01-06 | 9.92 | $9.96 | 2.1M |
| 2023-01-05 | 9.91 | $9.95 | 523900 |
| 2023-01-04 | 9.91 | $9.96 | 51277 |
| 2023-01-03 | 9.90 | $9.95 | 35334 |
| 2022-12-30 | 9.90 | $9.90 | — |
| 2022-12-29 | 9.90 | $9.90 | — |
| 2022-12-28 | 9.90 | $9.90 | — |
| 2022-12-27 | 9.90 | $9.90 | — |
| 2022-12-23 | 9.90 | $9.90 | 5380 |
| 2022-12-22 | 9.90 | $9.91 | 1 |
| 2022-12-21 | 9.89 | $9.91 | — |
| 2022-12-20 | 9.89 | $9.91 | 153 |
| 2022-12-19 | 9.89 | $9.91 | 4711 |
| 2022-12-16 | 9.88 | $9.93 | 100200 |
| 2022-12-15 | 9.88 | $9.90 | 5823 |
| 2022-12-14 | 9.87 | $9.89 | 1176 |
| 2022-12-13 | 9.87 | $9.88 | 161 |
| 2022-12-12 | 9.86 | $9.88 | 299464 |
| 2022-12-09 | 9.86 | $9.88 | — |
| 2022-12-08 | 9.86 | $9.88 | 2285 |
| 2022-12-07 | 9.85 | $9.94 | — |
| 2022-12-06 | 9.84 | $9.94 | 17135 |
| 2022-12-05 | 9.83 | $9.88 | 32900 |
| 2022-12-02 | 9.82 | $9.86 | 200216 |
| 2022-12-01 | 9.82 | $9.85 | 44060 |
| 2022-11-30 | 9.82 | $9.85 | 66319 |
| 2022-11-29 | 9.81 | $9.82 | — |
| 2022-11-28 | 9.81 | $9.82 | 5142 |
| 2022-11-25 | 9.81 | $9.81 | 602 |
| 2022-11-23 | 9.81 | $9.81 | 189 |
| 2022-11-22 | 9.80 | $9.82 | 681 |
| 2022-11-21 | 9.80 | $9.82 | 72409 |
| 2022-11-18 | 9.80 | $9.82 | 10850 |
| 2022-11-17 | 9.80 | $9.81 | 76428 |
| 2022-11-16 | 9.79 | $9.83 | 403646 |
| 2022-11-15 | 9.79 | $9.83 | 22872 |
| 2022-11-14 | 9.78 | $9.81 | 48369 |
| 2022-11-11 | 9.78 | $9.80 | — |
| 2022-11-10 | 9.78 | $9.80 | 208378 |
| 2022-11-09 | 9.78 | $9.77 | 158281 |
| 2022-11-08 | 9.78 | $9.77 | 1.6M |
| 2022-11-07 | 9.78 | $9.80 | — |
| 2022-11-04 | 9.77 | $9.80 | 4 |
| 2022-11-03 | 9.77 | $9.80 | — |
| 2022-11-02 | 9.76 | $9.80 | 2302 |
| 2022-11-01 | 9.76 | $9.76 | 67767 |
| 2022-10-31 | 9.76 | $9.75 | 230747 |
| 2022-10-28 | 9.76 | $9.77 | 9861 |
| 2022-10-27 | 9.75 | $9.75 | 21000 |
| 2022-10-26 | 9.75 | $9.78 | 12925 |
| 2022-10-25 | 9.75 | $9.79 | 2800 |
| 2022-10-24 | 9.74 | $9.74 | 10001 |
| 2022-10-21 | 9.74 | $9.78 | 4834 |
| 2022-10-20 | 9.74 | $9.82 | 5460 |
| 2022-10-19 | 9.73 | $9.74 | 18 |
| 2022-10-18 | 9.72 | $9.74 | — |
| 2022-10-17 | 9.72 | $9.74 | — |
| 2022-10-14 | 9.72 | $9.74 | 71638 |
| 2022-10-13 | 9.72 | $9.75 | 1798 |
| 2022-10-12 | 9.71 | $9.73 | 300 |
| 2022-10-11 | 9.71 | $9.74 | 21122 |
| 2022-10-10 | 9.71 | $9.70 | 4998 |
| 2022-10-07 | 9.71 | $9.72 | 2500 |
| 2022-10-06 | 9.71 | $9.73 | 285799 |
| 2022-10-05 | 9.70 | $9.72 | 12400 |
| 2022-10-04 | 9.70 | $9.70 | — |
| 2022-10-03 | 9.70 | $9.70 | 2106 |
| 2022-09-30 | 9.71 | $9.72 | 30331 |
| 2022-09-29 | 9.70 | $9.68 | 200 |
| 2022-09-28 | 9.71 | $9.70 | — |
| 2022-09-27 | 9.71 | $9.70 | 8910 |
| 2022-09-26 | 9.71 | $9.70 | 21801 |
| 2022-09-23 | 9.71 | $9.68 | 501 |
| 2022-09-22 | 9.71 | $9.71 | 250000 |
| 2022-09-21 | 9.71 | $9.71 | 11000 |
| 2022-09-20 | 9.71 | $9.71 | 1 |
| 2022-09-19 | 9.72 | $9.71 | 756 |
| 2022-09-16 | 9.72 | $9.71 | 51300 |
| 2022-09-15 | 9.72 | $9.71 | 5 |
| 2022-09-14 | 9.72 | $9.71 | 11014 |
| 2022-09-13 | 9.72 | $9.75 | 1178 |
| 2022-09-12 | 9.72 | $9.71 | 1.8M |
| 2022-09-09 | 9.72 | $9.71 | 9 |
| 2022-09-08 | 9.72 | $9.71 | — |
| 2022-09-07 | 9.72 | $9.71 | — |
| 2022-09-06 | 9.73 | $9.71 | 1 |
| 2022-09-02 | 9.73 | $9.71 | — |
| 2022-09-01 | 9.73 | $9.71 | — |
| 2022-08-31 | 9.73 | $9.71 | — |
| 2022-08-30 | 9.74 | $9.71 | — |
| 2022-08-29 | 9.74 | $9.71 | 1232 |
| 2022-08-26 | 9.74 | $9.75 | — |
| 2022-08-25 | 9.74 | $9.75 | 5000 |
| 2022-08-24 | 9.74 | $9.71 | 660088 |
| 2022-08-23 | 9.74 | $9.75 | 3443 |
| 2022-08-22 | 9.74 | $9.73 | 36852 |
| 2022-08-19 | 9.74 | $9.76 | 1512 |
| 2022-08-18 | 9.74 | $9.76 | 289500 |
| 2022-08-17 | 9.73 | $9.74 | 22 |
| 2022-08-16 | 9.73 | $9.74 | 39 |
| 2022-08-15 | 9.73 | $9.74 | 44 |
| 2022-08-12 | 9.73 | $9.74 | 13 |
| 2022-08-11 | 9.73 | $9.74 | 2966 |
| 2022-08-10 | 9.72 | $9.74 | 288 |
| 2022-08-09 | 9.72 | $9.76 | 927825 |
| 2022-08-08 | 9.72 | $9.73 | — |
| 2022-08-05 | 9.71 | $9.73 | — |
| 2022-08-04 | 9.71 | $9.73 | — |
| 2022-08-03 | 9.71 | $9.73 | 3614 |
| 2022-08-02 | 9.71 | $9.71 | 51 |
| 2022-08-01 | 9.70 | $9.71 | — |
| 2022-07-29 | 9.70 | $9.71 | — |
| 2022-07-28 | 9.70 | $9.71 | 1500 |
| 2022-07-27 | 9.70 | $9.71 | 51050 |
| 2022-07-26 | 9.70 | $9.71 | — |
| 2022-07-25 | 9.70 | $9.71 | — |
| 2022-07-22 | 9.70 | $9.71 | — |
| 2022-07-21 | 9.69 | $9.71 | — |
| 2022-07-20 | 9.69 | $9.71 | — |
| 2022-07-19 | 9.69 | $9.71 | 4517 |
| 2022-07-18 | 9.69 | $9.69 | 1 |
| 2022-07-15 | 9.69 | $9.69 | — |
| 2022-07-14 | 9.69 | $9.69 | 1481 |
| 2022-07-13 | 9.69 | $9.72 | 2552 |
| 2022-07-12 | 9.68 | $9.70 | 10599 |
| 2022-07-11 | 9.68 | $9.66 | — |
| 2022-07-08 | 9.68 | $9.66 | 500 |
| 2022-07-07 | 9.69 | $9.69 | 4 |
| 2022-07-06 | 9.69 | $9.69 | — |
| 2022-07-05 | 9.68 | $9.69 | — |
| 2022-07-01 | 9.68 | $9.69 | 3 |
| 2022-06-30 | 9.68 | $9.69 | 2 |
| 2022-06-29 | 9.68 | $9.69 | 111173 |
| 2022-06-28 | 9.68 | $9.65 | 9073 |
| 2022-06-27 | 9.68 | $9.70 | — |
| 2022-06-24 | 9.68 | $9.70 | — |
| 2022-06-23 | 9.67 | $9.70 | 1 |
| 2022-06-22 | 9.67 | $9.70 | 2 |
| 2022-06-21 | 9.67 | $9.70 | 278 |
| 2022-06-17 | 9.66 | $9.69 | 98801 |
| 2022-06-16 | 9.66 | $9.69 | 16000 |
| 2022-06-15 | 9.66 | $9.66 | 600085 |
| 2022-06-14 | 9.66 | $9.65 | — |
| 2022-06-13 | 9.66 | $9.65 | 5 |
| 2022-06-10 | 9.66 | $9.65 | — |
| 2022-06-09 | 9.66 | $9.65 | — |
| 2022-06-08 | 9.66 | $9.65 | 1 |
| 2022-06-07 | 9.66 | $9.65 | — |
| 2022-06-06 | 9.66 | $9.65 | 1 |
| 2022-06-03 | 9.66 | $9.65 | 1 |
| 2022-06-02 | 9.67 | $9.65 | 14266 |
| 2022-06-01 | 9.67 | $9.66 | 46776 |
| 2022-05-31 | 9.67 | $9.70 | 3 |
| 2022-05-27 | 9.67 | $9.70 | 143021 |
| 2022-05-26 | 9.67 | $9.70 | 50100 |
| 2022-05-25 | 9.66 | $9.67 | 600 |
| 2022-05-24 | 9.67 | $9.65 | 50 |
| 2022-05-23 | 9.67 | $9.65 | 250000 |
| 2022-05-20 | 9.67 | $9.65 | — |
| 2022-05-19 | 9.68 | $9.65 | 250000 |
| 2022-05-18 | 9.68 | $9.65 | 21312 |
| 2022-05-17 | 9.69 | $9.64 | 4412 |
| 2022-05-16 | 9.70 | $9.63 | 2000 |
| 2022-05-13 | 9.70 | $9.63 | 766606 |
| 2022-05-12 | 9.71 | $9.64 | 9338 |
| 2022-05-11 | 9.72 | $9.70 | 8 |
| 2022-05-10 | 9.72 | $9.70 | 302 |
| 2022-05-09 | 9.73 | $9.70 | 87102 |
| 2022-05-06 | 9.73 | $9.69 | 241573 |
| 2022-05-05 | 9.73 | $9.72 | 112008 |
| 2022-05-04 | 9.73 | $9.75 | 211 |
| 2022-05-03 | 9.73 | $9.72 | — |
| 2022-05-02 | 9.73 | $9.72 | 5693 |
| 2022-04-29 | 9.74 | $9.74 | — |
| 2022-04-28 | 9.74 | $9.74 | — |
| 2022-04-27 | 9.74 | $9.74 | 1044 |
| 2022-04-26 | 9.74 | $9.75 | — |
| 2022-04-25 | 9.74 | $9.75 | 118000 |
| 2022-04-22 | 9.74 | $9.72 | — |
| 2022-04-21 | 9.74 | $9.72 | — |
| 2022-04-20 | 9.75 | $9.72 | — |
| 2022-04-19 | 9.75 | $9.72 | 553 |
| 2022-04-18 | 9.75 | $9.71 | 1 |
| 2022-04-14 | 9.76 | $9.71 | 183701 |
| 2022-04-13 | 9.77 | $9.76 | — |
| 2022-04-12 | 9.77 | $9.76 | 566 |
| 2022-04-11 | 9.77 | $9.75 | — |
| 2022-04-08 | 9.77 | $9.75 | — |
| 2022-04-07 | 9.77 | $9.75 | 3713 |
| 2022-04-06 | 9.78 | $9.76 | 912722 |
| 2022-04-05 | 9.78 | $9.76 | 20840 |
| 2022-04-04 | 9.78 | $9.76 | 49672 |
| 2022-04-01 | 9.78 | $9.78 | 272 |
| 2022-03-31 | 9.78 | $9.75 | 979 |
| 2022-03-30 | 9.79 | $9.80 | — |
| 2022-03-29 | 9.79 | $9.80 | 52877 |
| 2022-03-28 | 9.79 | $9.80 | 120846 |
| 2022-03-25 | 9.79 | $9.80 | 100444 |
| 2022-03-24 | 9.79 | $9.76 | 600 |
| 2022-03-23 | 9.79 | $9.73 | 1388 |
| 2022-03-22 | 9.80 | $9.75 | 343844 |
| 2022-03-21 | 9.81 | $9.70 | 12959 |
| 2022-03-18 | 9.82 | $10.18 | 7640 |
| 2022-03-17 | 9.79 | $9.70 | 2173 |
| 2022-03-16 | 9.80 | $9.71 | — |
| 2022-03-15 | 9.81 | $9.71 | — |
| 2022-03-14 | 9.82 | $9.71 | 162 |
| 2022-03-11 | 9.83 | $9.71 | 2102 |
| 2022-03-10 | 9.85 | $9.90 | 415587 |
| 2022-03-09 | 9.84 | $9.82 | — |
| 2022-03-08 | 9.84 | $9.82 | 151 |
| 2022-03-07 | 9.85 | $9.80 | — |
| 2022-03-04 | 9.85 | $9.80 | 118821 |
| 2022-03-03 | 9.85 | $9.86 | 6 |
| 2022-03-02 | 9.85 | $9.86 | 2 |
| 2022-03-01 | 9.85 | $9.86 | 8 |
| 2022-02-28 | 9.85 | $9.86 | 3 |
| 2022-02-25 | 9.85 | $9.86 | — |
| 2022-02-24 | 9.84 | $9.86 | — |
| 2022-02-23 | 9.84 | $9.86 | 120 |
| 2022-02-22 | 9.84 | $9.86 | 4 |
| 2022-02-18 | 9.83 | $9.86 | 18 |
| 2022-02-17 | 9.83 | $9.86 | 2 |
| 2022-02-16 | 9.82 | $9.86 | 3 |
| 2022-02-15 | 9.82 | $9.86 | — |
| 2022-02-14 | 9.81 | $9.86 | 22 |
| 2022-02-11 | 9.80 | $9.86 | 2360 |
| 2022-02-10 | 9.80 | $9.80 | — |
| 2022-02-09 | 9.79 | $9.80 | — |
| 2022-02-08 | 9.79 | $9.80 | — |
| 2022-02-07 | 9.79 | $9.80 | 2702 |
| 2022-02-04 | 9.79 | $9.79 | 46 |
| 2022-02-03 | 9.79 | $9.79 | 1780 |
| 2022-02-02 | 9.78 | $9.65 | 42489 |
| 2022-02-01 | 9.80 | $10.09 | 54736 |
| 2022-01-31 | 9.76 | $9.80 | — |
| 2022-01-28 | 9.76 | $9.80 | 4305 |
| 2022-01-27 | 9.76 | $9.73 | 285 |
| 2022-01-26 | 9.76 | $9.80 | — |
| 2022-01-25 | 9.75 | $9.80 | 1200 |
| 2022-01-24 | 9.75 | $9.75 | 2605 |
| 2022-01-21 | 9.75 | $9.71 | 301342 |
| 2022-01-20 | 9.75 | $9.75 | 109298 |
| 2022-01-19 | 9.75 | $9.74 | 9921 |
| 2022-01-18 | 9.75 | $9.76 | 11 |
| 2022-01-14 | 9.75 | $9.76 | 100 |
| 2022-01-13 | 9.75 | $9.74 | 11101 |
| 2022-01-12 | 9.75 | $9.76 | — |
| 2022-01-11 | 9.75 | $9.76 | 10 |
| 2022-01-10 | 9.75 | $9.76 | — |
| 2022-01-07 | 9.75 | $9.76 | — |
| 2022-01-06 | 9.75 | $9.76 | — |
| 2022-01-05 | 9.75 | $9.76 | 3200 |
| 2022-01-04 | 9.76 | $9.75 | — |
| 2022-01-03 | 9.76 | $9.75 | 1 |
| 2021-12-31 | 9.76 | $9.75 | 1600 |
| 2021-12-30 | 9.76 | $9.75 | 26 |
| 2021-12-29 | 9.77 | $9.75 | — |
| 2021-12-28 | 9.77 | $9.75 | — |
| 2021-12-27 | 9.77 | $9.75 | — |
| 2021-12-23 | 9.78 | $9.75 | 150 |
| 2021-12-22 | 9.78 | $9.72 | — |
| 2021-12-21 | 9.79 | $9.72 | — |
| 2021-12-20 | 9.80 | $9.72 | 1262 |
| 2021-12-17 | 9.80 | $9.75 | 5638 |
| 2021-12-16 | 9.81 | $9.78 | 50 |
| 2021-12-15 | 9.81 | $9.78 | 400 |
| 2021-12-14 | 9.82 | $9.79 | 20689 |
| 2021-12-13 | 9.82 | $9.79 | 1520 |
| 2021-12-10 | 9.82 | $9.75 | 400 |
| 2021-12-09 | 9.83 | $10.16 | 9792 |
| 2021-12-08 | 9.80 | $9.75 | — |
| 2021-12-07 | 9.80 | $9.75 | 263 |
| 2021-12-06 | 9.81 | $9.83 | 197 |
| 2021-12-03 | 9.81 | $9.75 | 91394 |
| 2021-12-02 | 9.81 | $9.77 | 815993 |
| 2021-12-01 | 9.82 | $9.80 | 4296 |
| 2021-11-30 | 9.82 | $9.80 | 127059 |
| 2021-11-29 | 9.82 | $9.81 | — |
| 2021-11-26 | 9.82 | $9.81 | 2936 |
| 2021-11-24 | 9.82 | $9.81 | 2151 |
| 2021-11-23 | 9.82 | $9.81 | — |
| 2021-11-22 | 9.82 | $9.81 | — |
| 2021-11-19 | 9.83 | $9.81 | 414 |
| 2021-11-18 | 9.83 | $9.87 | 1300 |
| 2021-11-17 | 9.82 | $9.85 | 100590 |
| 2021-11-16 | 9.82 | $9.82 | 1010 |
| 2021-11-15 | 9.83 | $9.79 | 300000 |
| 2021-11-12 | 9.83 | $9.85 | 720 |
| 2021-11-11 | 9.83 | $9.99 | 441585 |
| 2021-11-10 | 9.82 | $9.79 | 9700 |
| 2021-11-09 | 9.82 | $9.80 | 6515 |
| 2021-11-08 | 9.82 | $9.80 | 14924 |
| 2021-11-05 | 9.83 | $9.77 | 1024 |
| 2021-11-04 | 9.83 | $9.75 | 7448 |
| 2021-11-03 | 9.84 | $9.79 | 4705 |
| 2021-11-02 | 9.84 | $9.71 | 1200 |
| 2021-11-01 | 9.85 | $9.85 | 1 |
| 2021-10-29 | 9.85 | $9.85 | — |
| 2021-10-28 | 9.85 | $9.85 | 1 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.28
2023-08-18
Close Price
$10.28
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.64
Average
9.89
Maximum
10.28
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-08-18 | 10.28 | $10.28 | — |
| 2023-08-17 | 10.28 | $10.28 | — |
| 2023-08-16 | 10.28 | $10.28 | — |
| 2023-08-15 | 10.28 | $10.28 | — |
| 2023-08-14 | 10.27 | $10.28 | — |
| 2023-08-11 | 10.27 | $10.28 | 17039 |
| 2023-08-10 | 10.26 | $10.28 | 2.3M |
| 2023-08-09 | 10.26 | $10.25 | 7655 |
| 2023-08-08 | 10.26 | $10.25 | 12102 |
| 2023-08-07 | 10.26 | $10.24 | 32140 |
| 2023-08-04 | 10.26 | $10.26 | 714 |
| 2023-08-03 | 10.26 | $10.25 | 4461 |
| 2023-08-02 | 10.26 | $10.26 | 11380 |
| 2023-08-01 | 10.26 | $10.25 | 6390 |
| 2023-07-31 | 10.26 | $10.26 | 321231 |
| 2023-07-28 | 10.26 | $10.26 | 8878 |
| 2023-07-27 | 10.26 | $10.27 | 12415 |
| 2023-07-26 | 10.26 | $10.27 | 100 |
| 2023-07-25 | 10.25 | $10.26 | 75046 |
| 2023-07-24 | 10.25 | $10.25 | 3164 |
| 2023-07-21 | 10.24 | $10.24 | — |
| 2023-07-20 | 10.24 | $10.24 | 57316 |
| 2023-07-19 | 10.24 | $10.24 | 129966 |
| 2023-07-18 | 10.24 | $10.25 | 775593 |
| 2023-07-17 | 10.23 | $10.23 | 1521 |
| 2023-07-14 | 10.23 | $10.23 | — |
| 2023-07-13 | 10.23 | $10.23 | 910 |
| 2023-07-12 | 10.23 | $10.22 | 13831 |
| 2023-07-11 | 10.23 | $10.22 | 35691 |
| 2023-07-10 | 10.22 | $10.23 | 1512 |
| 2023-07-07 | 10.22 | $10.22 | 1522 |
| 2023-07-06 | 10.22 | $10.23 | 1.0M |
| 2023-07-05 | 10.22 | $10.22 | 1130 |
| 2023-07-03 | 10.21 | $10.22 | 20004 |
| 2023-06-30 | 10.21 | $10.21 | 9700 |
| 2023-06-29 | 10.21 | $10.22 | 645716 |
| 2023-06-28 | 10.20 | $10.20 | 36671 |
| 2023-06-27 | 10.20 | $10.21 | 304768 |
| 2023-06-26 | 10.20 | $10.20 | — |
| 2023-06-23 | 10.20 | $10.20 | 749 |
| 2023-06-22 | 10.20 | $10.19 | 555028 |
| 2023-06-21 | 10.20 | $10.19 | 128489 |
| 2023-06-20 | 10.20 | $10.19 | 369803 |
| 2023-06-16 | 10.20 | $10.19 | 14157 |
| 2023-06-15 | 10.20 | $10.19 | 37125 |
| 2023-06-14 | 10.19 | $10.19 | 45639 |
| 2023-06-13 | 10.19 | $10.20 | 11466 |
| 2023-06-12 | 10.19 | $10.18 | 22323 |
| 2023-06-09 | 10.19 | $10.19 | 96547 |
| 2023-06-08 | 10.19 | $10.19 | 217 |
| 2023-06-07 | 10.19 | $10.20 | 36966 |
| 2023-06-06 | 10.18 | $10.19 | 17416 |
| 2023-06-05 | 10.18 | $10.18 | 22011 |
| 2023-06-02 | 10.18 | $10.18 | — |
| 2023-06-01 | 10.17 | $10.18 | — |
| 2023-05-31 | 10.17 | $10.18 | 159 |
| 2023-05-30 | 10.16 | $10.16 | 200 |
| 2023-05-26 | 10.16 | $10.16 | 2910 |
| 2023-05-25 | 10.16 | $10.16 | 686951 |
| 2023-05-24 | 10.16 | $10.16 | 77220 |
| 2023-05-23 | 10.16 | $10.17 | 56946 |
| 2023-05-22 | 10.15 | $10.16 | 901 |
| 2023-05-19 | 10.15 | $10.15 | 100 |
| 2023-05-18 | 10.15 | $10.16 | 159541 |
| 2023-05-17 | 10.15 | $10.16 | 369484 |
| 2023-05-16 | 10.14 | $10.15 | 141281 |
| 2023-05-15 | 10.14 | $10.15 | 75220 |
| 2023-05-12 | 10.14 | $10.14 | 13816 |
| 2023-05-11 | 10.14 | $10.14 | 30838 |
| 2023-05-10 | 10.13 | $10.14 | 77319 |
| 2023-05-09 | 10.13 | $10.13 | 381204 |
| 2023-05-08 | 10.13 | $10.13 | 711444 |
| 2023-05-05 | 10.13 | $10.12 | 1342 |
| 2023-05-04 | 10.13 | $10.13 | — |
| 2023-05-03 | 10.13 | $10.13 | 110587 |
| 2023-05-02 | 10.12 | $10.12 | 311583 |
| 2023-05-01 | 10.12 | $10.12 | — |
| 2023-04-28 | 10.12 | $10.12 | 408049 |
| 2023-04-27 | 10.12 | $10.11 | 17528 |
| 2023-04-26 | 10.12 | $10.11 | 456140 |
| 2023-04-25 | 10.12 | $10.10 | 41614 |
| 2023-04-24 | 10.13 | $10.11 | 7942 |
| 2023-04-21 | 10.13 | $10.14 | — |
| 2023-04-20 | 10.12 | $10.14 | — |
| 2023-04-19 | 10.12 | $10.14 | 14399 |
| 2023-04-18 | 10.11 | $10.11 | 1.1M |
| 2023-04-17 | 10.11 | $10.11 | 18652 |
| 2023-04-14 | 10.11 | $10.10 | 9720 |
| 2023-04-13 | 10.11 | $10.09 | 1430 |
| 2023-04-12 | 10.11 | $10.09 | 66320 |
| 2023-04-11 | 10.11 | $10.09 | 25325 |
| 2023-04-10 | 10.12 | $10.10 | — |
| 2023-04-06 | 10.12 | $10.10 | 220497 |
| 2023-04-05 | 10.12 | $10.05 | 207249 |
| 2023-04-04 | 10.13 | $10.07 | 37548 |
| 2023-04-03 | 10.14 | $10.12 | 7688 |
| 2023-03-31 | 10.14 | $10.21 | 10500 |
| 2023-03-30 | 10.12 | $10.15 | — |
| 2023-03-29 | 10.11 | $10.15 | 159 |
| 2023-03-28 | 10.10 | $10.14 | — |
| 2023-03-27 | 10.09 | $10.14 | 2049 |
| 2023-03-24 | 10.08 | $10.08 | — |
| 2023-03-23 | 10.08 | $10.08 | — |
| 2023-03-22 | 10.07 | $10.08 | 620 |
| 2023-03-21 | 10.07 | $10.08 | 184 |
| 2023-03-20 | 10.07 | $10.08 | 8820 |
| 2023-03-17 | 10.06 | $10.07 | 8732 |
| 2023-03-16 | 10.06 | $10.06 | 1400 |
| 2023-03-15 | 10.06 | $10.06 | 147174 |
| 2023-03-14 | 10.06 | $10.06 | 51471 |
| 2023-03-13 | 10.06 | $10.06 | 334 |
| 2023-03-10 | 10.06 | $10.05 | 84142 |
| 2023-03-09 | 10.06 | $10.05 | 500 |
| 2023-03-08 | 10.06 | $10.04 | 36380 |
| 2023-03-07 | 10.06 | $10.04 | 10300 |
| 2023-03-06 | 10.06 | $10.04 | — |
| 2023-03-03 | 10.06 | $10.04 | 2711 |
| 2023-03-02 | 10.07 | $10.02 | 17420 |
| 2023-03-01 | 10.07 | $10.05 | 3816 |
| 2023-02-28 | 10.08 | $10.03 | 4025 |
| 2023-02-27 | 10.08 | $10.07 | 62 |
| 2023-02-24 | 10.08 | $10.07 | 7 |
| 2023-02-23 | 10.08 | $10.07 | 62 |
| 2023-02-22 | 10.08 | $10.07 | 63 |
| 2023-02-21 | 10.08 | $10.07 | 11 |
| 2023-02-17 | 10.07 | $10.07 | 13 |
| 2023-02-16 | 10.07 | $10.07 | 113 |
| 2023-02-15 | 10.06 | $10.07 | 2638 |
| 2023-02-14 | 10.06 | $10.04 | 2539 |
| 2023-02-13 | 10.06 | $10.07 | 189 |
| 2023-02-10 | 10.05 | $10.05 | 8 |
| 2023-02-09 | 10.05 | $10.05 | 317 |
| 2023-02-08 | 10.04 | $10.04 | 54845 |
| 2023-02-07 | 10.04 | $10.00 | 50621 |
| 2023-02-06 | 10.04 | $10.08 | — |
| 2023-02-03 | 10.03 | $10.08 | 700 |
| 2023-02-02 | 10.01 | $10.02 | 1.0M |
| 2023-02-01 | 10.01 | $10.00 | — |
| 2023-01-31 | 10.01 | $10.00 | 771 |
| 2023-01-30 | 10.00 | $10.00 | — |
| 2023-01-27 | 10.00 | $10.00 | 2066 |
| 2023-01-26 | 10.00 | $10.00 | 5680 |
| 2023-01-25 | 9.99 | $9.98 | 19138 |
| 2023-01-24 | 9.99 | $9.98 | — |
| 2023-01-23 | 9.99 | $9.98 | 227 |
| 2023-01-20 | 9.99 | $9.99 | 50000 |
| 2023-01-19 | 9.99 | $9.99 | 15900 |
| 2023-01-18 | 9.98 | $9.99 | 51863 |
| 2023-01-17 | 9.98 | $9.99 | 1006 |
| 2023-01-13 | 9.97 | $9.97 | 3.9M |
| 2023-01-12 | 9.96 | $9.96 | 34099 |
| 2023-01-11 | 9.96 | $9.97 | 149539 |
| 2023-01-10 | 9.96 | $9.97 | 5323 |
| 2023-01-09 | 9.95 | $9.96 | 156834 |
| 2023-01-06 | 9.94 | $9.96 | 2.1M |
| 2023-01-05 | 9.94 | $9.95 | 523900 |
| 2023-01-04 | 9.93 | $9.96 | 51277 |
| 2023-01-03 | 9.92 | $9.95 | 35334 |
| 2022-12-30 | 9.91 | $9.90 | — |
| 2022-12-29 | 9.92 | $9.90 | — |
| 2022-12-28 | 9.92 | $9.90 | — |
| 2022-12-27 | 9.92 | $9.90 | — |
| 2022-12-23 | 9.92 | $9.90 | 5380 |
| 2022-12-22 | 9.92 | $9.91 | 1 |
| 2022-12-21 | 9.92 | $9.91 | — |
| 2022-12-20 | 9.92 | $9.91 | 153 |
| 2022-12-19 | 9.91 | $9.91 | 4711 |
| 2022-12-16 | 9.91 | $9.93 | 100200 |
| 2022-12-15 | 9.90 | $9.90 | 5823 |
| 2022-12-14 | 9.90 | $9.89 | 1176 |
| 2022-12-13 | 9.89 | $9.88 | 161 |
| 2022-12-12 | 9.89 | $9.88 | 299464 |
| 2022-12-09 | 9.89 | $9.88 | — |
| 2022-12-08 | 9.89 | $9.88 | 2285 |
| 2022-12-07 | 9.89 | $9.94 | — |
| 2022-12-06 | 9.87 | $9.94 | 17135 |
| 2022-12-05 | 9.85 | $9.88 | 32900 |
| 2022-12-02 | 9.84 | $9.86 | 200216 |
| 2022-12-01 | 9.84 | $9.85 | 44060 |
| 2022-11-30 | 9.83 | $9.85 | 66319 |
| 2022-11-29 | 9.82 | $9.82 | — |
| 2022-11-28 | 9.82 | $9.82 | 5142 |
| 2022-11-25 | 9.82 | $9.81 | 602 |
| 2022-11-23 | 9.82 | $9.81 | 189 |
| 2022-11-22 | 9.82 | $9.82 | 681 |
| 2022-11-21 | 9.82 | $9.82 | 72409 |
| 2022-11-18 | 9.82 | $9.82 | 10850 |
| 2022-11-17 | 9.81 | $9.81 | 76428 |
| 2022-11-16 | 9.81 | $9.83 | 403646 |
| 2022-11-15 | 9.81 | $9.83 | 22872 |
| 2022-11-14 | 9.80 | $9.81 | 48369 |
| 2022-11-11 | 9.79 | $9.80 | — |
| 2022-11-10 | 9.79 | $9.80 | 208378 |
| 2022-11-09 | 9.79 | $9.77 | 158281 |
| 2022-11-08 | 9.79 | $9.77 | 1.6M |
| 2022-11-07 | 9.79 | $9.80 | — |
| 2022-11-04 | 9.79 | $9.80 | 4 |
| 2022-11-03 | 9.78 | $9.80 | — |
| 2022-11-02 | 9.77 | $9.80 | 2302 |
| 2022-11-01 | 9.77 | $9.76 | 67767 |
| 2022-10-31 | 9.77 | $9.75 | 230747 |
| 2022-10-28 | 9.77 | $9.77 | 9861 |
| 2022-10-27 | 9.77 | $9.75 | 21000 |
| 2022-10-26 | 9.77 | $9.78 | 12925 |
| 2022-10-25 | 9.76 | $9.79 | 2800 |
| 2022-10-24 | 9.76 | $9.74 | 10001 |
| 2022-10-21 | 9.76 | $9.78 | 4834 |
| 2022-10-20 | 9.75 | $9.82 | 5460 |
| 2022-10-19 | 9.73 | $9.74 | 18 |
| 2022-10-18 | 9.73 | $9.74 | — |
| 2022-10-17 | 9.73 | $9.74 | — |
| 2022-10-14 | 9.73 | $9.74 | 71638 |
| 2022-10-13 | 9.72 | $9.75 | 1798 |
| 2022-10-12 | 9.72 | $9.73 | 300 |
| 2022-10-11 | 9.71 | $9.74 | 21122 |
| 2022-10-10 | 9.71 | $9.70 | 4998 |
| 2022-10-07 | 9.71 | $9.72 | 2500 |
| 2022-10-06 | 9.71 | $9.73 | 285799 |
| 2022-10-05 | 9.70 | $9.72 | 12400 |
| 2022-10-04 | 9.70 | $9.70 | — |
| 2022-10-03 | 9.70 | $9.70 | 2106 |
| 2022-09-30 | 9.70 | $9.72 | 30331 |
| 2022-09-29 | 9.70 | $9.68 | 200 |
| 2022-09-28 | 9.70 | $9.70 | — |
| 2022-09-27 | 9.70 | $9.70 | 8910 |
| 2022-09-26 | 9.70 | $9.70 | 21801 |
| 2022-09-23 | 9.71 | $9.68 | 501 |
| 2022-09-22 | 9.71 | $9.71 | 250000 |
| 2022-09-21 | 9.71 | $9.71 | 11000 |
| 2022-09-20 | 9.71 | $9.71 | 1 |
| 2022-09-19 | 9.71 | $9.71 | 756 |
| 2022-09-16 | 9.72 | $9.71 | 51300 |
| 2022-09-15 | 9.72 | $9.71 | 5 |
| 2022-09-14 | 9.72 | $9.71 | 11014 |
| 2022-09-13 | 9.72 | $9.75 | 1178 |
| 2022-09-12 | 9.72 | $9.71 | 1.8M |
| 2022-09-09 | 9.72 | $9.71 | 9 |
| 2022-09-08 | 9.72 | $9.71 | — |
| 2022-09-07 | 9.72 | $9.71 | — |
| 2022-09-06 | 9.72 | $9.71 | 1 |
| 2022-09-02 | 9.73 | $9.71 | — |
| 2022-09-01 | 9.73 | $9.71 | — |
| 2022-08-31 | 9.73 | $9.71 | — |
| 2022-08-30 | 9.74 | $9.71 | — |
| 2022-08-29 | 9.74 | $9.71 | 1232 |
| 2022-08-26 | 9.75 | $9.75 | — |
| 2022-08-25 | 9.75 | $9.75 | 5000 |
| 2022-08-24 | 9.75 | $9.71 | 660088 |
| 2022-08-23 | 9.75 | $9.75 | 3443 |
| 2022-08-22 | 9.75 | $9.73 | 36852 |
| 2022-08-19 | 9.75 | $9.76 | 1512 |
| 2022-08-18 | 9.75 | $9.76 | 289500 |
| 2022-08-17 | 9.74 | $9.74 | 22 |
| 2022-08-16 | 9.74 | $9.74 | 39 |
| 2022-08-15 | 9.74 | $9.74 | 44 |
| 2022-08-12 | 9.74 | $9.74 | 13 |
| 2022-08-11 | 9.74 | $9.74 | 2966 |
| 2022-08-10 | 9.74 | $9.74 | 288 |
| 2022-08-09 | 9.73 | $9.76 | 927825 |
| 2022-08-08 | 9.73 | $9.73 | — |
| 2022-08-05 | 9.72 | $9.73 | — |
| 2022-08-04 | 9.72 | $9.73 | — |
| 2022-08-03 | 9.72 | $9.73 | 3614 |
| 2022-08-02 | 9.71 | $9.71 | 51 |
| 2022-08-01 | 9.71 | $9.71 | — |
| 2022-07-29 | 9.71 | $9.71 | — |
| 2022-07-28 | 9.71 | $9.71 | 1500 |
| 2022-07-27 | 9.71 | $9.71 | 51050 |
| 2022-07-26 | 9.71 | $9.71 | — |
| 2022-07-25 | 9.71 | $9.71 | — |
| 2022-07-22 | 9.70 | $9.71 | — |
| 2022-07-21 | 9.70 | $9.71 | — |
| 2022-07-20 | 9.70 | $9.71 | — |
| 2022-07-19 | 9.69 | $9.71 | 4517 |
| 2022-07-18 | 9.69 | $9.69 | 1 |
| 2022-07-15 | 9.69 | $9.69 | — |
| 2022-07-14 | 9.69 | $9.69 | 1481 |
| 2022-07-13 | 9.69 | $9.72 | 2552 |
| 2022-07-12 | 9.68 | $9.70 | 10599 |
| 2022-07-11 | 9.68 | $9.66 | — |
| 2022-07-08 | 9.68 | $9.66 | 500 |
| 2022-07-07 | 9.69 | $9.69 | 4 |
| 2022-07-06 | 9.69 | $9.69 | — |
| 2022-07-05 | 9.69 | $9.69 | — |
| 2022-07-01 | 9.68 | $9.69 | 3 |
| 2022-06-30 | 9.68 | $9.69 | 2 |
| 2022-06-29 | 9.68 | $9.69 | 111173 |
| 2022-06-28 | 9.68 | $9.65 | 9073 |
| 2022-06-27 | 9.68 | $9.70 | — |
| 2022-06-24 | 9.68 | $9.70 | — |
| 2022-06-23 | 9.68 | $9.70 | 1 |
| 2022-06-22 | 9.67 | $9.70 | 2 |
| 2022-06-21 | 9.66 | $9.70 | 278 |
| 2022-06-17 | 9.66 | $9.69 | 98801 |
| 2022-06-16 | 9.65 | $9.69 | 16000 |
| 2022-06-15 | 9.64 | $9.66 | 600085 |
| 2022-06-14 | 9.64 | $9.65 | — |
| 2022-06-13 | 9.64 | $9.65 | 5 |
| 2022-06-10 | 9.64 | $9.65 | — |
| 2022-06-09 | 9.65 | $9.65 | — |
| 2022-06-08 | 9.65 | $9.65 | 1 |
| 2022-06-07 | 9.65 | $9.65 | — |
| 2022-06-06 | 9.65 | $9.65 | 1 |
| 2022-06-03 | 9.65 | $9.65 | 1 |
| 2022-06-02 | 9.66 | $9.65 | 14266 |
| 2022-06-01 | 9.66 | $9.66 | 46776 |
| 2022-05-31 | 9.66 | $9.70 | 3 |
| 2022-05-27 | 9.66 | $9.70 | 143021 |
| 2022-05-26 | 9.65 | $9.70 | 50100 |
| 2022-05-25 | 9.64 | $9.67 | 600 |
| 2022-05-24 | 9.64 | $9.65 | 50 |
| 2022-05-23 | 9.64 | $9.65 | 250000 |
| 2022-05-20 | 9.65 | $9.65 | — |
| 2022-05-19 | 9.65 | $9.65 | 250000 |
| 2022-05-18 | 9.65 | $9.65 | 21312 |
| 2022-05-17 | 9.66 | $9.64 | 4412 |
| 2022-05-16 | 9.67 | $9.63 | 2000 |
| 2022-05-13 | 9.68 | $9.63 | 766606 |
| 2022-05-12 | 9.69 | $9.64 | 9338 |
| 2022-05-11 | 9.70 | $9.70 | 8 |
| 2022-05-10 | 9.71 | $9.70 | 302 |
| 2022-05-09 | 9.71 | $9.70 | 87102 |
| 2022-05-06 | 9.72 | $9.69 | 241573 |
| 2022-05-05 | 9.72 | $9.72 | 112008 |
| 2022-05-04 | 9.73 | $9.75 | 211 |
| 2022-05-03 | 9.72 | $9.72 | — |
| 2022-05-02 | 9.73 | $9.72 | 5693 |
| 2022-04-29 | 9.73 | $9.74 | — |
| 2022-04-28 | 9.73 | $9.74 | — |
| 2022-04-27 | 9.73 | $9.74 | 1044 |
| 2022-04-26 | 9.73 | $9.75 | — |
| 2022-04-25 | 9.72 | $9.75 | 118000 |
| 2022-04-22 | 9.72 | $9.72 | — |
| 2022-04-21 | 9.72 | $9.72 | — |
| 2022-04-20 | 9.73 | $9.72 | — |
| 2022-04-19 | 9.73 | $9.72 | 553 |
| 2022-04-18 | 9.74 | $9.71 | 1 |
| 2022-04-14 | 9.74 | $9.71 | 183701 |
| 2022-04-13 | 9.75 | $9.76 | — |
| 2022-04-12 | 9.75 | $9.76 | 566 |
| 2022-04-11 | 9.76 | $9.75 | — |
| 2022-04-08 | 9.76 | $9.75 | — |
| 2022-04-07 | 9.76 | $9.75 | 3713 |
| 2022-04-06 | 9.77 | $9.76 | 912722 |
| 2022-04-05 | 9.77 | $9.76 | 20840 |
| 2022-04-04 | 9.77 | $9.76 | 49672 |
| 2022-04-01 | 9.78 | $9.78 | 272 |
| 2022-03-31 | 9.78 | $9.75 | 979 |
| 2022-03-30 | 9.79 | $9.80 | — |
| 2022-03-29 | 9.79 | $9.80 | 52877 |
| 2022-03-28 | 9.78 | $9.80 | 120846 |
| 2022-03-25 | 9.78 | $9.80 | 100444 |
| 2022-03-24 | 9.78 | $9.76 | 600 |
| 2022-03-23 | 9.78 | $9.73 | 1388 |
| 2022-03-22 | 9.80 | $9.75 | 343844 |
| 2022-03-21 | 9.81 | $9.70 | 12959 |
| 2022-03-18 | 9.83 | $10.18 | 7640 |
| 2022-03-17 | 9.76 | $9.70 | 2173 |
| 2022-03-16 | 9.77 | $9.71 | — |
| 2022-03-15 | 9.79 | $9.71 | — |
| 2022-03-14 | 9.81 | $9.71 | 162 |
| 2022-03-11 | 9.83 | $9.71 | 2102 |
| 2022-03-10 | 9.85 | $9.90 | 415587 |
| 2022-03-09 | 9.84 | $9.82 | — |
| 2022-03-08 | 9.85 | $9.82 | 151 |
| 2022-03-07 | 9.85 | $9.80 | — |
| 2022-03-04 | 9.86 | $9.80 | 118821 |
| 2022-03-03 | 9.87 | $9.86 | 6 |
| 2022-03-02 | 9.87 | $9.86 | 2 |
| 2022-03-01 | 9.87 | $9.86 | 8 |
| 2022-02-28 | 9.87 | $9.86 | 3 |
| 2022-02-25 | 9.86 | $9.86 | — |
| 2022-02-24 | 9.86 | $9.86 | — |
| 2022-02-23 | 9.86 | $9.86 | 120 |
| 2022-02-22 | 9.85 | $9.86 | 4 |
| 2022-02-18 | 9.85 | $9.86 | 18 |
| 2022-02-17 | 9.85 | $9.86 | 2 |
| 2022-02-16 | 9.84 | $9.86 | 3 |
| 2022-02-15 | 9.83 | $9.86 | — |
| 2022-02-14 | 9.82 | $9.86 | 22 |
| 2022-02-11 | 9.81 | $9.86 | 2360 |
| 2022-02-10 | 9.80 | $9.80 | — |
| 2022-02-09 | 9.80 | $9.80 | — |
| 2022-02-08 | 9.80 | $9.80 | — |
| 2022-02-07 | 9.80 | $9.80 | 2702 |
| 2022-02-04 | 9.80 | $9.79 | 46 |
| 2022-02-03 | 9.80 | $9.79 | 1780 |
| 2022-02-02 | 9.80 | $9.65 | 42489 |
| 2022-02-01 | 9.83 | $10.09 | 54736 |
| 2022-01-31 | 9.77 | $9.80 | — |
| 2022-01-28 | 9.76 | $9.80 | 4305 |
| 2022-01-27 | 9.75 | $9.73 | 285 |
| 2022-01-26 | 9.76 | $9.80 | — |
| 2022-01-25 | 9.75 | $9.80 | 1200 |
| 2022-01-24 | 9.74 | $9.75 | 2605 |
| 2022-01-21 | 9.74 | $9.71 | 301342 |
| 2022-01-20 | 9.75 | $9.75 | 109298 |
| 2022-01-19 | 9.75 | $9.74 | 9921 |
| 2022-01-18 | 9.75 | $9.76 | 11 |
| 2022-01-14 | 9.75 | $9.76 | 100 |
| 2022-01-13 | 9.75 | $9.74 | 11101 |
| 2022-01-12 | 9.75 | $9.76 | — |
| 2022-01-11 | 9.75 | $9.76 | 10 |
| 2022-01-10 | 9.75 | $9.76 | — |
| 2022-01-07 | 9.75 | $9.76 | — |
| 2022-01-06 | 9.74 | $9.76 | — |
| 2022-01-05 | 9.74 | $9.76 | 3200 |
| 2022-01-04 | 9.74 | $9.75 | — |
| 2022-01-03 | 9.74 | $9.75 | 1 |
| 2021-12-31 | 9.74 | $9.75 | 1600 |
| 2021-12-30 | 9.75 | $9.75 | 26 |
| 2021-12-29 | 9.75 | $9.75 | — |
| 2021-12-28 | 9.75 | $9.75 | — |
| 2021-12-27 | 9.75 | $9.75 | — |
| 2021-12-23 | 9.75 | $9.75 | 150 |
| 2021-12-22 | 9.76 | $9.72 | — |
| 2021-12-21 | 9.77 | $9.72 | — |
| 2021-12-20 | 9.78 | $9.72 | 1262 |
| 2021-12-17 | 9.80 | $9.75 | 5638 |
| 2021-12-16 | 9.81 | $9.78 | 50 |
| 2021-12-15 | 9.81 | $9.78 | 400 |
| 2021-12-14 | 9.82 | $9.79 | 20689 |
| 2021-12-13 | 9.83 | $9.79 | 1520 |
| 2021-12-10 | 9.83 | $9.75 | 400 |
| 2021-12-09 | 9.85 | $10.16 | 9792 |
| 2021-12-08 | 9.78 | $9.75 | — |
| 2021-12-07 | 9.79 | $9.75 | 263 |
| 2021-12-06 | 9.80 | $9.83 | 197 |
| 2021-12-03 | 9.80 | $9.75 | 91394 |
| 2021-12-02 | 9.81 | $9.77 | 815993 |
| 2021-12-01 | 9.82 | $9.80 | 4296 |
| 2021-11-30 | 9.82 | $9.80 | 127059 |
| 2021-11-29 | 9.82 | $9.81 | — |
| 2021-11-26 | 9.83 | $9.81 | 2936 |
| 2021-11-24 | 9.83 | $9.81 | 2151 |
| 2021-11-23 | 9.83 | $9.81 | — |
| 2021-11-22 | 9.84 | $9.81 | — |
| 2021-11-19 | 9.84 | $9.81 | 414 |
| 2021-11-18 | 9.85 | $9.87 | 1300 |
| 2021-11-17 | 9.84 | $9.85 | 100590 |
| 2021-11-16 | 9.84 | $9.82 | 1010 |
| 2021-11-15 | 9.84 | $9.79 | 300000 |
| 2021-11-12 | 9.85 | $9.85 | 720 |
| 2021-11-11 | 9.84 | $9.99 | 441585 |
| 2021-11-10 | 9.81 | $9.79 | 9700 |
| 2021-11-09 | 9.81 | $9.80 | 6515 |
| 2021-11-08 | 9.82 | $9.80 | 14924 |
| 2021-11-05 | 9.82 | $9.77 | 1024 |
| 2021-11-04 | 9.83 | $9.75 | 7448 |
| 2021-11-03 | 9.84 | $9.79 | 4705 |
| 2021-11-02 | 9.85 | $9.71 | 1200 |
| 2021-11-01 | 9.88 | $9.85 | 1 |
| 2021-10-29 | 9.88 | $9.85 | — |
| 2021-10-28 | 9.88 | $9.85 | 1 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.28
2023-08-18
Close Price
$10.28
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.63
Average
9.89
Maximum
10.28
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-08-18 | 10.28 | $10.28 | — |
| 2023-08-17 | 10.28 | $10.28 | — |
| 2023-08-16 | 10.28 | $10.28 | — |
| 2023-08-15 | 10.28 | $10.28 | — |
| 2023-08-14 | 10.27 | $10.28 | — |
| 2023-08-11 | 10.27 | $10.28 | 17039 |
| 2023-08-10 | 10.26 | $10.28 | 2.3M |
| 2023-08-09 | 10.26 | $10.25 | 7655 |
| 2023-08-08 | 10.26 | $10.25 | 12102 |
| 2023-08-07 | 10.26 | $10.24 | 32140 |
| 2023-08-04 | 10.26 | $10.26 | 714 |
| 2023-08-03 | 10.26 | $10.25 | 4461 |
| 2023-08-02 | 10.26 | $10.26 | 11380 |
| 2023-08-01 | 10.27 | $10.25 | 6390 |
| 2023-07-31 | 10.27 | $10.26 | 321231 |
| 2023-07-28 | 10.27 | $10.26 | 8878 |
| 2023-07-27 | 10.26 | $10.27 | 12415 |
| 2023-07-26 | 10.26 | $10.27 | 100 |
| 2023-07-25 | 10.25 | $10.26 | 75046 |
| 2023-07-24 | 10.25 | $10.25 | 3164 |
| 2023-07-21 | 10.24 | $10.24 | — |
| 2023-07-20 | 10.24 | $10.24 | 57316 |
| 2023-07-19 | 10.24 | $10.24 | 129966 |
| 2023-07-18 | 10.24 | $10.25 | 775593 |
| 2023-07-17 | 10.23 | $10.23 | 1521 |
| 2023-07-14 | 10.23 | $10.23 | — |
| 2023-07-13 | 10.23 | $10.23 | 910 |
| 2023-07-12 | 10.23 | $10.22 | 13831 |
| 2023-07-11 | 10.23 | $10.22 | 35691 |
| 2023-07-10 | 10.23 | $10.23 | 1512 |
| 2023-07-07 | 10.22 | $10.22 | 1522 |
| 2023-07-06 | 10.22 | $10.23 | 1.0M |
| 2023-07-05 | 10.22 | $10.22 | 1130 |
| 2023-07-03 | 10.21 | $10.22 | 20004 |
| 2023-06-30 | 10.21 | $10.21 | 9700 |
| 2023-06-29 | 10.21 | $10.22 | 645716 |
| 2023-06-28 | 10.20 | $10.20 | 36671 |
| 2023-06-27 | 10.20 | $10.21 | 304768 |
| 2023-06-26 | 10.20 | $10.20 | — |
| 2023-06-23 | 10.20 | $10.20 | 749 |
| 2023-06-22 | 10.20 | $10.19 | 555028 |
| 2023-06-21 | 10.20 | $10.19 | 128489 |
| 2023-06-20 | 10.20 | $10.19 | 369803 |
| 2023-06-16 | 10.20 | $10.19 | 14157 |
| 2023-06-15 | 10.20 | $10.19 | 37125 |
| 2023-06-14 | 10.20 | $10.19 | 45639 |
| 2023-06-13 | 10.20 | $10.20 | 11466 |
| 2023-06-12 | 10.19 | $10.18 | 22323 |
| 2023-06-09 | 10.19 | $10.19 | 96547 |
| 2023-06-08 | 10.19 | $10.19 | 217 |
| 2023-06-07 | 10.19 | $10.20 | 36966 |
| 2023-06-06 | 10.19 | $10.19 | 17416 |
| 2023-06-05 | 10.18 | $10.18 | 22011 |
| 2023-06-02 | 10.18 | $10.18 | — |
| 2023-06-01 | 10.17 | $10.18 | — |
| 2023-05-31 | 10.17 | $10.18 | 159 |
| 2023-05-30 | 10.17 | $10.16 | 200 |
| 2023-05-26 | 10.17 | $10.16 | 2910 |
| 2023-05-25 | 10.16 | $10.16 | 686951 |
| 2023-05-24 | 10.16 | $10.16 | 77220 |
| 2023-05-23 | 10.16 | $10.17 | 56946 |
| 2023-05-22 | 10.16 | $10.16 | 901 |
| 2023-05-19 | 10.15 | $10.15 | 100 |
| 2023-05-18 | 10.15 | $10.16 | 159541 |
| 2023-05-17 | 10.15 | $10.16 | 369484 |
| 2023-05-16 | 10.14 | $10.15 | 141281 |
| 2023-05-15 | 10.14 | $10.15 | 75220 |
| 2023-05-12 | 10.14 | $10.14 | 13816 |
| 2023-05-11 | 10.13 | $10.14 | 30838 |
| 2023-05-10 | 10.13 | $10.14 | 77319 |
| 2023-05-09 | 10.13 | $10.13 | 381204 |
| 2023-05-08 | 10.13 | $10.13 | 711444 |
| 2023-05-05 | 10.12 | $10.12 | 1342 |
| 2023-05-04 | 10.12 | $10.13 | — |
| 2023-05-03 | 10.12 | $10.13 | 110587 |
| 2023-05-02 | 10.12 | $10.12 | 311583 |
| 2023-05-01 | 10.12 | $10.12 | — |
| 2023-04-28 | 10.12 | $10.12 | 408049 |
| 2023-04-27 | 10.12 | $10.11 | 17528 |
| 2023-04-26 | 10.12 | $10.11 | 456140 |
| 2023-04-25 | 10.12 | $10.10 | 41614 |
| 2023-04-24 | 10.12 | $10.11 | 7942 |
| 2023-04-21 | 10.13 | $10.14 | — |
| 2023-04-20 | 10.12 | $10.14 | — |
| 2023-04-19 | 10.11 | $10.14 | 14399 |
| 2023-04-18 | 10.10 | $10.11 | 1.1M |
| 2023-04-17 | 10.10 | $10.11 | 18652 |
| 2023-04-14 | 10.10 | $10.10 | 9720 |
| 2023-04-13 | 10.10 | $10.09 | 1430 |
| 2023-04-12 | 10.10 | $10.09 | 66320 |
| 2023-04-11 | 10.11 | $10.09 | 25325 |
| 2023-04-10 | 10.11 | $10.10 | — |
| 2023-04-06 | 10.11 | $10.10 | 220497 |
| 2023-04-05 | 10.12 | $10.05 | 207249 |
| 2023-04-04 | 10.14 | $10.07 | 37548 |
| 2023-04-03 | 10.15 | $10.12 | 7688 |
| 2023-03-31 | 10.16 | $10.21 | 10500 |
| 2023-03-30 | 10.13 | $10.15 | — |
| 2023-03-29 | 10.12 | $10.15 | 159 |
| 2023-03-28 | 10.11 | $10.14 | — |
| 2023-03-27 | 10.09 | $10.14 | 2049 |
| 2023-03-24 | 10.08 | $10.08 | — |
| 2023-03-23 | 10.07 | $10.08 | — |
| 2023-03-22 | 10.07 | $10.08 | 620 |
| 2023-03-21 | 10.07 | $10.08 | 184 |
| 2023-03-20 | 10.06 | $10.08 | 8820 |
| 2023-03-17 | 10.06 | $10.07 | 8732 |
| 2023-03-16 | 10.05 | $10.06 | 1400 |
| 2023-03-15 | 10.05 | $10.06 | 147174 |
| 2023-03-14 | 10.05 | $10.06 | 51471 |
| 2023-03-13 | 10.05 | $10.06 | 334 |
| 2023-03-10 | 10.04 | $10.05 | 84142 |
| 2023-03-09 | 10.04 | $10.05 | 500 |
| 2023-03-08 | 10.04 | $10.04 | 36380 |
| 2023-03-07 | 10.04 | $10.04 | 10300 |
| 2023-03-06 | 10.05 | $10.04 | — |
| 2023-03-03 | 10.05 | $10.04 | 2711 |
| 2023-03-02 | 10.05 | $10.02 | 17420 |
| 2023-03-01 | 10.07 | $10.05 | 3816 |
| 2023-02-28 | 10.07 | $10.03 | 4025 |
| 2023-02-27 | 10.08 | $10.07 | 62 |
| 2023-02-24 | 10.08 | $10.07 | 7 |
| 2023-02-23 | 10.08 | $10.07 | 62 |
| 2023-02-22 | 10.08 | $10.07 | 63 |
| 2023-02-21 | 10.08 | $10.07 | 11 |
| 2023-02-17 | 10.07 | $10.07 | 13 |
| 2023-02-16 | 10.07 | $10.07 | 113 |
| 2023-02-15 | 10.07 | $10.07 | 2638 |
| 2023-02-14 | 10.06 | $10.04 | 2539 |
| 2023-02-13 | 10.06 | $10.07 | 189 |
| 2023-02-10 | 10.05 | $10.05 | 8 |
| 2023-02-09 | 10.05 | $10.05 | 317 |
| 2023-02-08 | 10.04 | $10.04 | 54845 |
| 2023-02-07 | 10.04 | $10.00 | 50621 |
| 2023-02-06 | 10.05 | $10.08 | — |
| 2023-02-03 | 10.03 | $10.08 | 700 |
| 2023-02-02 | 10.01 | $10.02 | 1.0M |
| 2023-02-01 | 10.00 | $10.00 | — |
| 2023-01-31 | 10.00 | $10.00 | 771 |
| 2023-01-30 | 10.00 | $10.00 | — |
| 2023-01-27 | 10.00 | $10.00 | 2066 |
| 2023-01-26 | 10.00 | $10.00 | 5680 |
| 2023-01-25 | 9.99 | $9.98 | 19138 |
| 2023-01-24 | 9.99 | $9.98 | — |
| 2023-01-23 | 9.99 | $9.98 | 227 |
| 2023-01-20 | 10.00 | $9.99 | 50000 |
| 2023-01-19 | 9.99 | $9.99 | 15900 |
| 2023-01-18 | 9.99 | $9.99 | 51863 |
| 2023-01-17 | 9.98 | $9.99 | 1006 |
| 2023-01-13 | 9.97 | $9.97 | 3.9M |
| 2023-01-12 | 9.97 | $9.96 | 34099 |
| 2023-01-11 | 9.97 | $9.97 | 149539 |
| 2023-01-10 | 9.96 | $9.97 | 5323 |
| 2023-01-09 | 9.95 | $9.96 | 156834 |
| 2023-01-06 | 9.95 | $9.96 | 2.1M |
| 2023-01-05 | 9.94 | $9.95 | 523900 |
| 2023-01-04 | 9.93 | $9.96 | 51277 |
| 2023-01-03 | 9.92 | $9.95 | 35334 |
| 2022-12-30 | 9.91 | $9.90 | — |
| 2022-12-29 | 9.91 | $9.90 | — |
| 2022-12-28 | 9.91 | $9.90 | — |
| 2022-12-27 | 9.92 | $9.90 | — |
| 2022-12-23 | 9.92 | $9.90 | 5380 |
| 2022-12-22 | 9.92 | $9.91 | 1 |
| 2022-12-21 | 9.92 | $9.91 | — |
| 2022-12-20 | 9.92 | $9.91 | 153 |
| 2022-12-19 | 9.92 | $9.91 | 4711 |
| 2022-12-16 | 9.92 | $9.93 | 100200 |
| 2022-12-15 | 9.91 | $9.90 | 5823 |
| 2022-12-14 | 9.90 | $9.89 | 1176 |
| 2022-12-13 | 9.90 | $9.88 | 161 |
| 2022-12-12 | 9.90 | $9.88 | 299464 |
| 2022-12-09 | 9.90 | $9.88 | — |
| 2022-12-08 | 9.90 | $9.88 | 2285 |
| 2022-12-07 | 9.90 | $9.94 | — |
| 2022-12-06 | 9.88 | $9.94 | 17135 |
| 2022-12-05 | 9.86 | $9.88 | 32900 |
| 2022-12-02 | 9.85 | $9.86 | 200216 |
| 2022-12-01 | 9.84 | $9.85 | 44060 |
| 2022-11-30 | 9.83 | $9.85 | 66319 |
| 2022-11-29 | 9.83 | $9.82 | — |
| 2022-11-28 | 9.82 | $9.82 | 5142 |
| 2022-11-25 | 9.82 | $9.81 | 602 |
| 2022-11-23 | 9.82 | $9.81 | 189 |
| 2022-11-22 | 9.83 | $9.82 | 681 |
| 2022-11-21 | 9.82 | $9.82 | 72409 |
| 2022-11-18 | 9.82 | $9.82 | 10850 |
| 2022-11-17 | 9.82 | $9.81 | 76428 |
| 2022-11-16 | 9.82 | $9.83 | 403646 |
| 2022-11-15 | 9.81 | $9.83 | 22872 |
| 2022-11-14 | 9.80 | $9.81 | 48369 |
| 2022-11-11 | 9.80 | $9.80 | — |
| 2022-11-10 | 9.80 | $9.80 | 208378 |
| 2022-11-09 | 9.79 | $9.77 | 158281 |
| 2022-11-08 | 9.79 | $9.77 | 1.6M |
| 2022-11-07 | 9.80 | $9.80 | — |
| 2022-11-04 | 9.80 | $9.80 | 4 |
| 2022-11-03 | 9.79 | $9.80 | — |
| 2022-11-02 | 9.78 | $9.80 | 2302 |
| 2022-11-01 | 9.77 | $9.76 | 67767 |
| 2022-10-31 | 9.77 | $9.75 | 230747 |
| 2022-10-28 | 9.78 | $9.77 | 9861 |
| 2022-10-27 | 9.78 | $9.75 | 21000 |
| 2022-10-26 | 9.78 | $9.78 | 12925 |
| 2022-10-25 | 9.78 | $9.79 | 2800 |
| 2022-10-24 | 9.77 | $9.74 | 10001 |
| 2022-10-21 | 9.77 | $9.78 | 4834 |
| 2022-10-20 | 9.76 | $9.82 | 5460 |
| 2022-10-19 | 9.74 | $9.74 | 18 |
| 2022-10-18 | 9.74 | $9.74 | — |
| 2022-10-17 | 9.74 | $9.74 | — |
| 2022-10-14 | 9.73 | $9.74 | 71638 |
| 2022-10-13 | 9.73 | $9.75 | 1798 |
| 2022-10-12 | 9.72 | $9.73 | 300 |
| 2022-10-11 | 9.72 | $9.74 | 21122 |
| 2022-10-10 | 9.71 | $9.70 | 4998 |
| 2022-10-07 | 9.71 | $9.72 | 2500 |
| 2022-10-06 | 9.71 | $9.73 | 285799 |
| 2022-10-05 | 9.70 | $9.72 | 12400 |
| 2022-10-04 | 9.70 | $9.70 | — |
| 2022-10-03 | 9.70 | $9.70 | 2106 |
| 2022-09-30 | 9.70 | $9.72 | 30331 |
| 2022-09-29 | 9.69 | $9.68 | 200 |
| 2022-09-28 | 9.70 | $9.70 | — |
| 2022-09-27 | 9.70 | $9.70 | 8910 |
| 2022-09-26 | 9.70 | $9.70 | 21801 |
| 2022-09-23 | 9.70 | $9.68 | 501 |
| 2022-09-22 | 9.71 | $9.71 | 250000 |
| 2022-09-21 | 9.71 | $9.71 | 11000 |
| 2022-09-20 | 9.71 | $9.71 | 1 |
| 2022-09-19 | 9.71 | $9.71 | 756 |
| 2022-09-16 | 9.71 | $9.71 | 51300 |
| 2022-09-15 | 9.71 | $9.71 | 5 |
| 2022-09-14 | 9.71 | $9.71 | 11014 |
| 2022-09-13 | 9.72 | $9.75 | 1178 |
| 2022-09-12 | 9.71 | $9.71 | 1.8M |
| 2022-09-09 | 9.71 | $9.71 | 9 |
| 2022-09-08 | 9.71 | $9.71 | — |
| 2022-09-07 | 9.71 | $9.71 | — |
| 2022-09-06 | 9.71 | $9.71 | 1 |
| 2022-09-02 | 9.72 | $9.71 | — |
| 2022-09-01 | 9.72 | $9.71 | — |
| 2022-08-31 | 9.73 | $9.71 | — |
| 2022-08-30 | 9.73 | $9.71 | — |
| 2022-08-29 | 9.74 | $9.71 | 1232 |
| 2022-08-26 | 9.75 | $9.75 | — |
| 2022-08-25 | 9.75 | $9.75 | 5000 |
| 2022-08-24 | 9.74 | $9.71 | 660088 |
| 2022-08-23 | 9.75 | $9.75 | 3443 |
| 2022-08-22 | 9.75 | $9.73 | 36852 |
| 2022-08-19 | 9.76 | $9.76 | 1512 |
| 2022-08-18 | 9.75 | $9.76 | 289500 |
| 2022-08-17 | 9.75 | $9.74 | 22 |
| 2022-08-16 | 9.75 | $9.74 | 39 |
| 2022-08-15 | 9.75 | $9.74 | 44 |
| 2022-08-12 | 9.75 | $9.74 | 13 |
| 2022-08-11 | 9.74 | $9.74 | 2966 |
| 2022-08-10 | 9.74 | $9.74 | 288 |
| 2022-08-09 | 9.74 | $9.76 | 927825 |
| 2022-08-08 | 9.73 | $9.73 | — |
| 2022-08-05 | 9.73 | $9.73 | — |
| 2022-08-04 | 9.72 | $9.73 | — |
| 2022-08-03 | 9.72 | $9.73 | 3614 |
| 2022-08-02 | 9.72 | $9.71 | 51 |
| 2022-08-01 | 9.72 | $9.71 | — |
| 2022-07-29 | 9.72 | $9.71 | — |
| 2022-07-28 | 9.72 | $9.71 | 1500 |
| 2022-07-27 | 9.71 | $9.71 | 51050 |
| 2022-07-26 | 9.71 | $9.71 | — |
| 2022-07-25 | 9.71 | $9.71 | — |
| 2022-07-22 | 9.71 | $9.71 | — |
| 2022-07-21 | 9.71 | $9.71 | — |
| 2022-07-20 | 9.70 | $9.71 | — |
| 2022-07-19 | 9.70 | $9.71 | 4517 |
| 2022-07-18 | 9.70 | $9.69 | 1 |
| 2022-07-15 | 9.70 | $9.69 | — |
| 2022-07-14 | 9.70 | $9.69 | 1481 |
| 2022-07-13 | 9.70 | $9.72 | 2552 |
| 2022-07-12 | 9.69 | $9.70 | 10599 |
| 2022-07-11 | 9.68 | $9.66 | — |
| 2022-07-08 | 9.69 | $9.66 | 500 |
| 2022-07-07 | 9.70 | $9.69 | 4 |
| 2022-07-06 | 9.70 | $9.69 | — |
| 2022-07-05 | 9.70 | $9.69 | — |
| 2022-07-01 | 9.70 | $9.69 | 3 |
| 2022-06-30 | 9.69 | $9.69 | 2 |
| 2022-06-29 | 9.69 | $9.69 | 111173 |
| 2022-06-28 | 9.69 | $9.65 | 9073 |
| 2022-06-27 | 9.70 | $9.70 | — |
| 2022-06-24 | 9.70 | $9.70 | — |
| 2022-06-23 | 9.69 | $9.70 | 1 |
| 2022-06-22 | 9.69 | $9.70 | 2 |
| 2022-06-21 | 9.68 | $9.70 | 278 |
| 2022-06-17 | 9.67 | $9.69 | 98801 |
| 2022-06-16 | 9.66 | $9.69 | 16000 |
| 2022-06-15 | 9.65 | $9.66 | 600085 |
| 2022-06-14 | 9.65 | $9.65 | — |
| 2022-06-13 | 9.65 | $9.65 | 5 |
| 2022-06-10 | 9.65 | $9.65 | — |
| 2022-06-09 | 9.65 | $9.65 | — |
| 2022-06-08 | 9.65 | $9.65 | 1 |
| 2022-06-07 | 9.65 | $9.65 | — |
| 2022-06-06 | 9.65 | $9.65 | 1 |
| 2022-06-03 | 9.66 | $9.65 | 1 |
| 2022-06-02 | 9.66 | $9.65 | 14266 |
| 2022-06-01 | 9.67 | $9.66 | 46776 |
| 2022-05-31 | 9.67 | $9.70 | 3 |
| 2022-05-27 | 9.66 | $9.70 | 143021 |
| 2022-05-26 | 9.65 | $9.70 | 50100 |
| 2022-05-25 | 9.64 | $9.67 | 600 |
| 2022-05-24 | 9.63 | $9.65 | 50 |
| 2022-05-23 | 9.64 | $9.65 | 250000 |
| 2022-05-20 | 9.64 | $9.65 | — |
| 2022-05-19 | 9.64 | $9.65 | 250000 |
| 2022-05-18 | 9.64 | $9.65 | 21312 |
| 2022-05-17 | 9.64 | $9.64 | 4412 |
| 2022-05-16 | 9.65 | $9.63 | 2000 |
| 2022-05-13 | 9.67 | $9.63 | 766606 |
| 2022-05-12 | 9.68 | $9.64 | 9338 |
| 2022-05-11 | 9.70 | $9.70 | 8 |
| 2022-05-10 | 9.71 | $9.70 | 302 |
| 2022-05-09 | 9.71 | $9.70 | 87102 |
| 2022-05-06 | 9.72 | $9.69 | 241573 |
| 2022-05-05 | 9.73 | $9.72 | 112008 |
| 2022-05-04 | 9.73 | $9.75 | 211 |
| 2022-05-03 | 9.72 | $9.72 | — |
| 2022-05-02 | 9.73 | $9.72 | 5693 |
| 2022-04-29 | 9.73 | $9.74 | — |
| 2022-04-28 | 9.73 | $9.74 | — |
| 2022-04-27 | 9.73 | $9.74 | 1044 |
| 2022-04-26 | 9.72 | $9.75 | — |
| 2022-04-25 | 9.72 | $9.75 | 118000 |
| 2022-04-22 | 9.71 | $9.72 | — |
| 2022-04-21 | 9.71 | $9.72 | — |
| 2022-04-20 | 9.72 | $9.72 | — |
| 2022-04-19 | 9.72 | $9.72 | 553 |
| 2022-04-18 | 9.73 | $9.71 | 1 |
| 2022-04-14 | 9.74 | $9.71 | 183701 |
| 2022-04-13 | 9.75 | $9.76 | — |
| 2022-04-12 | 9.75 | $9.76 | 566 |
| 2022-04-11 | 9.75 | $9.75 | — |
| 2022-04-08 | 9.75 | $9.75 | — |
| 2022-04-07 | 9.75 | $9.75 | 3713 |
| 2022-04-06 | 9.76 | $9.76 | 912722 |
| 2022-04-05 | 9.76 | $9.76 | 20840 |
| 2022-04-04 | 9.77 | $9.76 | 49672 |
| 2022-04-01 | 9.77 | $9.78 | 272 |
| 2022-03-31 | 9.77 | $9.75 | 979 |
| 2022-03-30 | 9.78 | $9.80 | — |
| 2022-03-29 | 9.78 | $9.80 | 52877 |
| 2022-03-28 | 9.77 | $9.80 | 120846 |
| 2022-03-25 | 9.77 | $9.80 | 100444 |
| 2022-03-24 | 9.76 | $9.76 | 600 |
| 2022-03-23 | 9.77 | $9.73 | 1388 |
| 2022-03-22 | 9.79 | $9.75 | 343844 |
| 2022-03-21 | 9.80 | $9.70 | 12959 |
| 2022-03-18 | 9.83 | $10.18 | 7640 |
| 2022-03-17 | 9.72 | $9.70 | 2173 |
| 2022-03-16 | 9.74 | $9.71 | — |
| 2022-03-15 | 9.76 | $9.71 | — |
| 2022-03-14 | 9.78 | $9.71 | 162 |
| 2022-03-11 | 9.81 | $9.71 | 2102 |
| 2022-03-10 | 9.85 | $9.90 | 415587 |
| 2022-03-09 | 9.83 | $9.82 | — |
| 2022-03-08 | 9.84 | $9.82 | 151 |
| 2022-03-07 | 9.84 | $9.80 | — |
| 2022-03-04 | 9.86 | $9.80 | 118821 |
| 2022-03-03 | 9.87 | $9.86 | 6 |
| 2022-03-02 | 9.87 | $9.86 | 2 |
| 2022-03-01 | 9.87 | $9.86 | 8 |
| 2022-02-28 | 9.87 | $9.86 | 3 |
| 2022-02-25 | 9.87 | $9.86 | — |
| 2022-02-24 | 9.87 | $9.86 | — |
| 2022-02-23 | 9.87 | $9.86 | 120 |
| 2022-02-22 | 9.87 | $9.86 | 4 |
| 2022-02-18 | 9.87 | $9.86 | 18 |
| 2022-02-17 | 9.86 | $9.86 | 2 |
| 2022-02-16 | 9.86 | $9.86 | 3 |
| 2022-02-15 | 9.85 | $9.86 | — |
| 2022-02-14 | 9.84 | $9.86 | 22 |
| 2022-02-11 | 9.83 | $9.86 | 2360 |
| 2022-02-10 | 9.81 | $9.80 | — |
| 2022-02-09 | 9.81 | $9.80 | — |
| 2022-02-08 | 9.81 | $9.80 | — |
| 2022-02-07 | 9.81 | $9.80 | 2702 |
| 2022-02-04 | 9.81 | $9.79 | 46 |
| 2022-02-03 | 9.81 | $9.79 | 1780 |
| 2022-02-02 | 9.81 | $9.65 | 42489 |
| 2022-02-01 | 9.86 | $10.09 | 54736 |
| 2022-01-31 | 9.78 | $9.80 | — |
| 2022-01-28 | 9.77 | $9.80 | 4305 |
| 2022-01-27 | 9.76 | $9.73 | 285 |
| 2022-01-26 | 9.77 | $9.80 | — |
| 2022-01-25 | 9.75 | $9.80 | 1200 |
| 2022-01-24 | 9.74 | $9.75 | 2605 |
| 2022-01-21 | 9.74 | $9.71 | 301342 |
| 2022-01-20 | 9.75 | $9.75 | 109298 |
| 2022-01-19 | 9.75 | $9.74 | 9921 |
| 2022-01-18 | 9.75 | $9.76 | 11 |
| 2022-01-14 | 9.75 | $9.76 | 100 |
| 2022-01-13 | 9.75 | $9.74 | 11101 |
| 2022-01-12 | 9.75 | $9.76 | — |
| 2022-01-11 | 9.75 | $9.76 | 10 |
| 2022-01-10 | 9.75 | $9.76 | — |
| 2022-01-07 | 9.74 | $9.76 | — |
| 2022-01-06 | 9.74 | $9.76 | — |
| 2022-01-05 | 9.74 | $9.76 | 3200 |
| 2022-01-04 | 9.73 | $9.75 | — |
| 2022-01-03 | 9.73 | $9.75 | 1 |
| 2021-12-31 | 9.73 | $9.75 | 1600 |
| 2021-12-30 | 9.73 | $9.75 | 26 |
| 2021-12-29 | 9.73 | $9.75 | — |
| 2021-12-28 | 9.73 | $9.75 | — |
| 2021-12-27 | 9.73 | $9.75 | — |
| 2021-12-23 | 9.74 | $9.75 | 150 |
| 2021-12-22 | 9.74 | $9.72 | — |
| 2021-12-21 | 9.75 | $9.72 | — |
| 2021-12-20 | 9.77 | $9.72 | 1262 |
| 2021-12-17 | 9.79 | $9.75 | 5638 |
| 2021-12-16 | 9.80 | $9.78 | 50 |
| 2021-12-15 | 9.81 | $9.78 | 400 |
| 2021-12-14 | 9.82 | $9.79 | 20689 |
| 2021-12-13 | 9.83 | $9.79 | 1520 |
| 2021-12-10 | 9.84 | $9.75 | 400 |
| 2021-12-09 | 9.86 | $10.16 | 9792 |
| 2021-12-08 | 9.77 | $9.75 | — |
| 2021-12-07 | 9.78 | $9.75 | 263 |
| 2021-12-06 | 9.79 | $9.83 | 197 |
| 2021-12-03 | 9.78 | $9.75 | 91394 |
| 2021-12-02 | 9.79 | $9.77 | 815993 |
| 2021-12-01 | 9.80 | $9.80 | 4296 |
| 2021-11-30 | 9.81 | $9.80 | 127059 |
| 2021-11-29 | 9.81 | $9.81 | — |
| 2021-11-26 | 9.82 | $9.81 | 2936 |
| 2021-11-24 | 9.82 | $9.81 | 2151 |
| 2021-11-23 | 9.82 | $9.81 | — |
| 2021-11-22 | 9.83 | $9.81 | — |
| 2021-11-19 | 9.84 | $9.81 | 414 |
| 2021-11-18 | 9.84 | $9.87 | 1300 |
| 2021-11-17 | 9.83 | $9.85 | 100590 |
| 2021-11-16 | 9.83 | $9.82 | 1010 |
| 2021-11-15 | 9.83 | $9.79 | 300000 |
| 2021-11-12 | 9.84 | $9.85 | 720 |
| 2021-11-11 | 9.84 | $9.99 | 441585 |
| 2021-11-10 | 9.79 | $9.79 | 9700 |
| 2021-11-09 | 9.80 | $9.80 | 6515 |
| 2021-11-08 | 9.80 | $9.80 | 14924 |
| 2021-11-05 | 9.80 | $9.77 | 1024 |
| 2021-11-04 | 9.81 | $9.75 | 7448 |
| 2021-11-03 | 9.83 | $9.79 | 4705 |
| 2021-11-02 | 9.85 | $9.71 | 1200 |
| 2021-11-01 | 9.89 | $9.85 | 1 |
| 2021-10-29 | 9.89 | $9.85 | — |
| 2021-10-28 | 9.90 | $9.85 | 1 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
66.68
2023-08-18
Close Price
$10.28
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
38.06
Average
55.48
Maximum
80.72
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-08-18 | 66.68 | $10.28 | — |
| 2023-08-17 | 66.68 | $10.28 | — |
| 2023-08-16 | 66.68 | $10.28 | — |
| 2023-08-15 | 66.68 | $10.28 | — |
| 2023-08-14 | 66.68 | $10.28 | — |
| 2023-08-11 | 66.68 | $10.28 | 17039 |
| 2023-08-10 | 66.68 | $10.28 | 2.3M |
| 2023-08-09 | 58.70 | $10.25 | 7655 |
| 2023-08-08 | 58.70 | $10.25 | 12102 |
| 2023-08-07 | 55.49 | $10.24 | 32140 |
| 2023-08-04 | 62.39 | $10.26 | 714 |
| 2023-08-03 | 60.85 | $10.25 | 4461 |
| 2023-08-02 | 63.32 | $10.26 | 11380 |
| 2023-08-01 | 62.80 | $10.25 | 6390 |
| 2023-07-31 | 66.14 | $10.26 | 321231 |
| 2023-07-28 | 66.14 | $10.26 | 8878 |
| 2023-07-27 | 71.15 | $10.27 | 12415 |
| 2023-07-26 | 71.15 | $10.27 | 100 |
| 2023-07-25 | 69.03 | $10.26 | 75046 |
| 2023-07-24 | 66.71 | $10.25 | 3164 |
| 2023-07-21 | 64.15 | $10.24 | — |
| 2023-07-20 | 64.15 | $10.24 | 57316 |
| 2023-07-19 | 64.15 | $10.24 | 129966 |
| 2023-07-18 | 68.67 | $10.25 | 775593 |
| 2023-07-17 | 62.38 | $10.23 | 1521 |
| 2023-07-14 | 64.86 | $10.23 | — |
| 2023-07-13 | 64.13 | $10.23 | 910 |
| 2023-07-12 | 62.10 | $10.22 | 13831 |
| 2023-07-11 | 62.10 | $10.22 | 35691 |
| 2023-07-10 | 66.76 | $10.23 | 1512 |
| 2023-07-07 | 64.21 | $10.22 | 1522 |
| 2023-07-06 | 67.09 | $10.23 | 1.0M |
| 2023-07-05 | 65.62 | $10.22 | 1130 |
| 2023-07-03 | 65.62 | $10.22 | 20004 |
| 2023-06-30 | 63.11 | $10.21 | 9700 |
| 2023-06-29 | 67.82 | $10.22 | 645716 |
| 2023-06-28 | 62.51 | $10.20 | 36671 |
| 2023-06-27 | 67.83 | $10.21 | 304768 |
| 2023-06-26 | 65.00 | $10.20 | — |
| 2023-06-23 | 63.47 | $10.20 | 749 |
| 2023-06-22 | 61.89 | $10.19 | 555028 |
| 2023-06-21 | 61.89 | $10.19 | 128489 |
| 2023-06-20 | 61.89 | $10.19 | 369803 |
| 2023-06-16 | 61.89 | $10.19 | 14157 |
| 2023-06-15 | 61.89 | $10.19 | 37125 |
| 2023-06-14 | 61.89 | $10.19 | 45639 |
| 2023-06-13 | 66.09 | $10.20 | 11466 |
| 2023-06-12 | 61.07 | $10.18 | 22323 |
| 2023-06-09 | 63.30 | $10.19 | 96547 |
| 2023-06-08 | 63.30 | $10.19 | 217 |
| 2023-06-07 | 69.07 | $10.20 | 36966 |
| 2023-06-06 | 67.35 | $10.19 | 17416 |
| 2023-06-05 | 64.96 | $10.18 | 22011 |
| 2023-06-02 | 64.96 | $10.18 | — |
| 2023-06-01 | 64.96 | $10.18 | — |
| 2023-05-31 | 64.96 | $10.18 | 159 |
| 2023-05-30 | 60.19 | $10.16 | 200 |
| 2023-05-26 | 60.19 | $10.16 | 2910 |
| 2023-05-25 | 60.19 | $10.16 | 686951 |
| 2023-05-24 | 60.19 | $10.16 | 77220 |
| 2023-05-23 | 63.72 | $10.17 | 56946 |
| 2023-05-22 | 61.58 | $10.16 | 901 |
| 2023-05-19 | 59.31 | $10.15 | 100 |
| 2023-05-18 | 62.84 | $10.16 | 159541 |
| 2023-05-17 | 61.76 | $10.16 | 369484 |
| 2023-05-16 | 60.67 | $10.15 | 141281 |
| 2023-05-15 | 60.67 | $10.15 | 75220 |
| 2023-05-12 | 58.54 | $10.14 | 13816 |
| 2023-05-11 | 58.54 | $10.14 | 30838 |
| 2023-05-10 | 58.54 | $10.14 | 77319 |
| 2023-05-09 | 56.51 | $10.13 | 381204 |
| 2023-05-08 | 56.51 | $10.13 | 711444 |
| 2023-05-05 | 54.51 | $10.12 | 1342 |
| 2023-05-04 | 57.01 | $10.13 | — |
| 2023-05-03 | 57.01 | $10.13 | 110587 |
| 2023-05-02 | 55.15 | $10.12 | 311583 |
| 2023-05-01 | 55.15 | $10.12 | — |
| 2023-04-28 | 55.15 | $10.12 | 408049 |
| 2023-04-27 | 53.43 | $10.11 | 17528 |
| 2023-04-26 | 53.43 | $10.11 | 456140 |
| 2023-04-25 | 51.77 | $10.10 | 41614 |
| 2023-04-24 | 54.45 | $10.11 | 7942 |
| 2023-04-21 | 59.63 | $10.14 | — |
| 2023-04-20 | 59.63 | $10.14 | — |
| 2023-04-19 | 59.63 | $10.14 | 14399 |
| 2023-04-18 | 55.35 | $10.11 | 1.1M |
| 2023-04-17 | 55.35 | $10.11 | 18652 |
| 2023-04-14 | 53.88 | $10.10 | 9720 |
| 2023-04-13 | 52.39 | $10.09 | 1430 |
| 2023-04-12 | 52.39 | $10.09 | 66320 |
| 2023-04-11 | 52.39 | $10.09 | 25325 |
| 2023-04-10 | 53.88 | $10.10 | — |
| 2023-04-06 | 53.88 | $10.10 | 220497 |
| 2023-04-05 | 47.08 | $10.05 | 207249 |
| 2023-04-04 | 49.87 | $10.07 | 37548 |
| 2023-04-03 | 58.06 | $10.12 | 7688 |
| 2023-03-31 | 80.72 | $10.21 | 10500 |
| 2023-03-30 | 74.39 | $10.15 | — |
| 2023-03-29 | 74.39 | $10.15 | 159 |
| 2023-03-28 | 73.06 | $10.14 | — |
| 2023-03-27 | 73.06 | $10.14 | 2049 |
| 2023-03-24 | 62.52 | $10.08 | — |
| 2023-03-23 | 62.52 | $10.08 | — |
| 2023-03-22 | 62.52 | $10.08 | 620 |
| 2023-03-21 | 62.52 | $10.08 | 184 |
| 2023-03-20 | 62.52 | $10.08 | 8820 |
| 2023-03-17 | 59.44 | $10.07 | 8732 |
| 2023-03-16 | 58.36 | $10.06 | 1400 |
| 2023-03-15 | 58.36 | $10.06 | 147174 |
| 2023-03-14 | 58.36 | $10.06 | 51471 |
| 2023-03-13 | 57.39 | $10.06 | 334 |
| 2023-03-10 | 56.42 | $10.05 | 84142 |
| 2023-03-09 | 56.42 | $10.05 | 500 |
| 2023-03-08 | 54.56 | $10.04 | 36380 |
| 2023-03-07 | 54.56 | $10.04 | 10300 |
| 2023-03-06 | 54.56 | $10.04 | — |
| 2023-03-03 | 54.56 | $10.04 | 2711 |
| 2023-03-02 | 51.16 | $10.02 | 17420 |
| 2023-03-01 | 57.27 | $10.05 | 3816 |
| 2023-02-28 | 53.77 | $10.03 | 4025 |
| 2023-02-27 | 63.67 | $10.07 | 62 |
| 2023-02-24 | 63.67 | $10.07 | 7 |
| 2023-02-23 | 63.67 | $10.07 | 62 |
| 2023-02-22 | 63.67 | $10.07 | 63 |
| 2023-02-21 | 63.67 | $10.07 | 11 |
| 2023-02-17 | 63.67 | $10.07 | 13 |
| 2023-02-16 | 63.67 | $10.07 | 113 |
| 2023-02-15 | 63.67 | $10.07 | 2638 |
| 2023-02-14 | 60.00 | $10.04 | 2539 |
| 2023-02-13 | 66.36 | $10.07 | 189 |
| 2023-02-10 | 63.94 | $10.05 | 8 |
| 2023-02-09 | 63.94 | $10.05 | 317 |
| 2023-02-08 | 62.98 | $10.04 | 54845 |
| 2023-02-07 | 57.30 | $10.00 | 50621 |
| 2023-02-06 | 79.30 | $10.08 | — |
| 2023-02-03 | 79.30 | $10.08 | 700 |
| 2023-02-02 | 72.03 | $10.02 | 1.0M |
| 2023-02-01 | 67.52 | $10.00 | — |
| 2023-01-31 | 67.52 | $10.00 | 771 |
| 2023-01-30 | 69.55 | $10.00 | — |
| 2023-01-27 | 69.55 | $10.00 | 2066 |
| 2023-01-26 | 69.55 | $10.00 | 5680 |
| 2023-01-25 | 66.05 | $9.98 | 19138 |
| 2023-01-24 | 66.05 | $9.98 | — |
| 2023-01-23 | 66.05 | $9.98 | 227 |
| 2023-01-20 | 69.47 | $9.99 | 50000 |
| 2023-01-19 | 69.47 | $9.99 | 15900 |
| 2023-01-18 | 70.66 | $9.99 | 51863 |
| 2023-01-17 | 70.17 | $9.99 | 1006 |
| 2023-01-13 | 67.33 | $9.97 | 3.9M |
| 2023-01-12 | 65.78 | $9.96 | 34099 |
| 2023-01-11 | 68.88 | $9.97 | 149539 |
| 2023-01-10 | 68.17 | $9.97 | 5323 |
| 2023-01-09 | 67.46 | $9.96 | 156834 |
| 2023-01-06 | 67.46 | $9.96 | 2.1M |
| 2023-01-05 | 66.10 | $9.95 | 523900 |
| 2023-01-04 | 68.83 | $9.96 | 51277 |
| 2023-01-03 | 66.88 | $9.95 | 35334 |
| 2022-12-30 | 58.89 | $9.90 | — |
| 2022-12-29 | 58.89 | $9.90 | — |
| 2022-12-28 | 58.89 | $9.90 | — |
| 2022-12-27 | 58.89 | $9.90 | — |
| 2022-12-23 | 58.89 | $9.90 | 5380 |
| 2022-12-22 | 62.19 | $9.91 | 1 |
| 2022-12-21 | 62.19 | $9.91 | — |
| 2022-12-20 | 62.19 | $9.91 | 153 |
| 2022-12-19 | 62.19 | $9.91 | 4711 |
| 2022-12-16 | 66.56 | $9.93 | 100200 |
| 2022-12-15 | 62.84 | $9.90 | 5823 |
| 2022-12-14 | 61.46 | $9.89 | 1176 |
| 2022-12-13 | 60.09 | $9.88 | 161 |
| 2022-12-12 | 60.09 | $9.88 | 299464 |
| 2022-12-09 | 60.09 | $9.88 | — |
| 2022-12-08 | 60.09 | $9.88 | 2285 |
| 2022-12-07 | 72.90 | $9.94 | — |
| 2022-12-06 | 72.90 | $9.94 | 17135 |
| 2022-12-05 | 66.45 | $9.88 | 32900 |
| 2022-12-02 | 63.71 | $9.86 | 200216 |
| 2022-12-01 | 62.25 | $9.85 | 44060 |
| 2022-11-30 | 62.25 | $9.85 | 66319 |
| 2022-11-29 | 57.62 | $9.82 | — |
| 2022-11-28 | 57.62 | $9.82 | 5142 |
| 2022-11-25 | 56.00 | $9.81 | 602 |
| 2022-11-23 | 56.00 | $9.81 | 189 |
| 2022-11-22 | 58.00 | $9.82 | 681 |
| 2022-11-21 | 57.28 | $9.82 | 72409 |
| 2022-11-18 | 58.23 | $9.82 | 10850 |
| 2022-11-17 | 56.86 | $9.81 | 76428 |
| 2022-11-16 | 60.64 | $9.83 | 403646 |
| 2022-11-15 | 60.64 | $9.83 | 22872 |
| 2022-11-14 | 58.14 | $9.81 | 48369 |
| 2022-11-11 | 56.82 | $9.80 | — |
| 2022-11-10 | 56.82 | $9.80 | 208378 |
| 2022-11-09 | 52.84 | $9.77 | 158281 |
| 2022-11-08 | 52.14 | $9.77 | 1.6M |
| 2022-11-07 | 57.84 | $9.80 | — |
| 2022-11-04 | 57.84 | $9.80 | 4 |
| 2022-11-03 | 57.84 | $9.80 | — |
| 2022-11-02 | 57.84 | $9.80 | 2302 |
| 2022-11-01 | 53.06 | $9.76 | 67767 |
| 2022-10-31 | 51.76 | $9.75 | 230747 |
| 2022-10-28 | 54.64 | $9.77 | 9861 |
| 2022-10-27 | 52.11 | $9.75 | 21000 |
| 2022-10-26 | 56.60 | $9.78 | 12925 |
| 2022-10-25 | 58.19 | $9.79 | 2800 |
| 2022-10-24 | 51.76 | $9.74 | 10001 |
| 2022-10-21 | 58.61 | $9.78 | 4834 |
| 2022-10-20 | 67.05 | $9.82 | 5460 |
| 2022-10-19 | 54.65 | $9.74 | 18 |
| 2022-10-18 | 54.65 | $9.74 | — |
| 2022-10-17 | 54.65 | $9.74 | — |
| 2022-10-14 | 54.65 | $9.74 | 71638 |
| 2022-10-13 | 56.82 | $9.75 | 1798 |
| 2022-10-12 | 53.29 | $9.73 | 300 |
| 2022-10-11 | 55.44 | $9.74 | 21122 |
| 2022-10-10 | 47.34 | $9.70 | 4998 |
| 2022-10-07 | 51.82 | $9.72 | 2500 |
| 2022-10-06 | 54.25 | $9.73 | 285799 |
| 2022-10-05 | 52.11 | $9.72 | 12400 |
| 2022-10-04 | 47.44 | $9.70 | — |
| 2022-10-03 | 47.44 | $9.70 | 2106 |
| 2022-09-30 | 52.02 | $9.72 | 30331 |
| 2022-09-29 | 41.25 | $9.68 | 200 |
| 2022-09-28 | 46.18 | $9.70 | — |
| 2022-09-27 | 46.18 | $9.70 | 8910 |
| 2022-09-26 | 46.18 | $9.70 | 21801 |
| 2022-09-23 | 40.04 | $9.68 | 501 |
| 2022-09-22 | 47.81 | $9.71 | 250000 |
| 2022-09-21 | 47.81 | $9.71 | 11000 |
| 2022-09-20 | 47.81 | $9.71 | 1 |
| 2022-09-19 | 47.81 | $9.71 | 756 |
| 2022-09-16 | 47.81 | $9.71 | 51300 |
| 2022-09-15 | 47.81 | $9.71 | 5 |
| 2022-09-14 | 47.81 | $9.71 | 11014 |
| 2022-09-13 | 58.35 | $9.75 | 1178 |
| 2022-09-12 | 47.31 | $9.71 | 1.8M |
| 2022-09-09 | 47.31 | $9.71 | 9 |
| 2022-09-08 | 47.31 | $9.71 | — |
| 2022-09-07 | 47.31 | $9.71 | — |
| 2022-09-06 | 47.31 | $9.71 | 1 |
| 2022-09-02 | 47.31 | $9.71 | — |
| 2022-09-01 | 47.31 | $9.71 | — |
| 2022-08-31 | 47.31 | $9.71 | — |
| 2022-08-30 | 47.31 | $9.71 | — |
| 2022-08-29 | 47.31 | $9.71 | 1232 |
| 2022-08-26 | 56.23 | $9.75 | — |
| 2022-08-25 | 56.23 | $9.75 | 5000 |
| 2022-08-24 | 47.26 | $9.71 | 660088 |
| 2022-08-23 | 58.69 | $9.75 | 3443 |
| 2022-08-22 | 53.32 | $9.73 | 36852 |
| 2022-08-19 | 65.43 | $9.76 | 1512 |
| 2022-08-18 | 65.43 | $9.76 | 289500 |
| 2022-08-17 | 59.96 | $9.74 | 22 |
| 2022-08-16 | 59.96 | $9.74 | 39 |
| 2022-08-15 | 59.96 | $9.74 | 44 |
| 2022-08-12 | 59.96 | $9.74 | 13 |
| 2022-08-11 | 59.96 | $9.74 | 2966 |
| 2022-08-10 | 59.96 | $9.74 | 288 |
| 2022-08-09 | 67.85 | $9.76 | 927825 |
| 2022-08-08 | 60.43 | $9.73 | — |
| 2022-08-05 | 60.43 | $9.73 | — |
| 2022-08-04 | 60.43 | $9.73 | — |
| 2022-08-03 | 60.43 | $9.73 | 3614 |
| 2022-08-02 | 54.76 | $9.71 | 51 |
| 2022-08-01 | 54.76 | $9.71 | — |
| 2022-07-29 | 54.76 | $9.71 | — |
| 2022-07-28 | 54.76 | $9.71 | 1500 |
| 2022-07-27 | 54.76 | $9.71 | 51050 |
| 2022-07-26 | 54.76 | $9.71 | — |
| 2022-07-25 | 54.76 | $9.71 | — |
| 2022-07-22 | 54.76 | $9.71 | — |
| 2022-07-21 | 54.76 | $9.71 | — |
| 2022-07-20 | 54.76 | $9.71 | — |
| 2022-07-19 | 54.76 | $9.71 | 4517 |
| 2022-07-18 | 50.75 | $9.69 | 1 |
| 2022-07-15 | 50.75 | $9.69 | — |
| 2022-07-14 | 50.75 | $9.69 | 1481 |
| 2022-07-13 | 57.28 | $9.72 | 2552 |
| 2022-07-12 | 52.43 | $9.70 | 10599 |
| 2022-07-11 | 43.98 | $9.66 | — |
| 2022-07-08 | 43.98 | $9.66 | 500 |
| 2022-07-07 | 51.26 | $9.69 | 4 |
| 2022-07-06 | 51.26 | $9.69 | — |
| 2022-07-05 | 51.26 | $9.69 | — |
| 2022-07-01 | 51.26 | $9.69 | 3 |
| 2022-06-30 | 51.26 | $9.69 | 2 |
| 2022-06-29 | 51.26 | $9.69 | 111173 |
| 2022-06-28 | 41.90 | $9.65 | 9073 |
| 2022-06-27 | 53.89 | $9.70 | — |
| 2022-06-24 | 53.89 | $9.70 | — |
| 2022-06-23 | 53.89 | $9.70 | 1 |
| 2022-06-22 | 53.89 | $9.70 | 2 |
| 2022-06-21 | 53.89 | $9.70 | 278 |
| 2022-06-17 | 51.76 | $9.69 | 98801 |
| 2022-06-16 | 51.76 | $9.69 | 16000 |
| 2022-06-15 | 44.84 | $9.66 | 600085 |
| 2022-06-14 | 42.21 | $9.65 | — |
| 2022-06-13 | 42.21 | $9.65 | 5 |
| 2022-06-10 | 42.21 | $9.65 | — |
| 2022-06-09 | 42.21 | $9.65 | — |
| 2022-06-08 | 42.21 | $9.65 | 1 |
| 2022-06-07 | 42.21 | $9.65 | — |
| 2022-06-06 | 42.21 | $9.65 | 1 |
| 2022-06-03 | 42.21 | $9.65 | 1 |
| 2022-06-02 | 42.21 | $9.65 | 14266 |
| 2022-06-01 | 43.52 | $9.66 | 46776 |
| 2022-05-31 | 48.50 | $9.70 | 3 |
| 2022-05-27 | 48.50 | $9.70 | 143021 |
| 2022-05-26 | 49.23 | $9.70 | 50100 |
| 2022-05-25 | 44.49 | $9.67 | 600 |
| 2022-05-24 | 41.00 | $9.65 | 50 |
| 2022-05-23 | 41.00 | $9.65 | 250000 |
| 2022-05-20 | 41.00 | $9.65 | — |
| 2022-05-19 | 41.00 | $9.65 | 250000 |
| 2022-05-18 | 41.00 | $9.65 | 21312 |
| 2022-05-17 | 39.52 | $9.64 | 4412 |
| 2022-05-16 | 38.06 | $9.63 | 2000 |
| 2022-05-13 | 38.06 | $9.63 | 766606 |
| 2022-05-12 | 38.91 | $9.64 | 9338 |
| 2022-05-11 | 44.60 | $9.70 | 8 |
| 2022-05-10 | 44.60 | $9.70 | 302 |
| 2022-05-09 | 44.60 | $9.70 | 87102 |
| 2022-05-06 | 43.42 | $9.69 | 241573 |
| 2022-05-05 | 46.23 | $9.72 | 112008 |
| 2022-05-04 | 49.26 | $9.75 | 211 |
| 2022-05-03 | 45.89 | $9.72 | — |
| 2022-05-02 | 45.89 | $9.72 | 5693 |
| 2022-04-29 | 47.80 | $9.74 | — |
| 2022-04-28 | 47.80 | $9.74 | — |
| 2022-04-27 | 47.80 | $9.74 | 1044 |
| 2022-04-26 | 48.67 | $9.75 | — |
| 2022-04-25 | 48.67 | $9.75 | 118000 |
| 2022-04-22 | 46.02 | $9.72 | — |
| 2022-04-21 | 46.02 | $9.72 | — |
| 2022-04-20 | 46.02 | $9.72 | — |
| 2022-04-19 | 46.02 | $9.72 | 553 |
| 2022-04-18 | 45.25 | $9.71 | 1 |
| 2022-04-14 | 45.25 | $9.71 | 183701 |
| 2022-04-13 | 48.36 | $9.76 | — |
| 2022-04-12 | 48.36 | $9.76 | 566 |
| 2022-04-11 | 47.71 | $9.75 | — |
| 2022-04-08 | 47.71 | $9.75 | — |
| 2022-04-07 | 47.71 | $9.75 | 3713 |
| 2022-04-06 | 48.23 | $9.76 | 912722 |
| 2022-04-05 | 48.23 | $9.76 | 20840 |
| 2022-04-04 | 48.23 | $9.76 | 49672 |
| 2022-04-01 | 49.15 | $9.78 | 272 |
| 2022-03-31 | 47.73 | $9.75 | 979 |
| 2022-03-30 | 49.93 | $9.80 | — |
| 2022-03-29 | 49.93 | $9.80 | 52877 |
| 2022-03-28 | 49.93 | $9.80 | 120846 |
| 2022-03-25 | 49.93 | $9.80 | 100444 |
| 2022-03-24 | 48.38 | $9.76 | 600 |
| 2022-03-23 | 47.21 | $9.73 | 1388 |
| 2022-03-22 | 47.90 | $9.75 | 343844 |
| 2022-03-21 | 46.04 | $9.70 | 12959 |
| 2022-03-18 | 68.28 | $10.18 | 7640 |
| 2022-03-17 | 41.37 | $9.70 | 2173 |
| 2022-03-16 | 42.07 | $9.71 | — |
| 2022-03-15 | 42.07 | $9.71 | — |
| 2022-03-14 | 42.07 | $9.71 | 162 |
| 2022-03-11 | 42.07 | $9.71 | 2102 |
| 2022-03-10 | 57.19 | $9.90 | 415587 |
| 2022-03-09 | 50.01 | $9.82 | — |
| 2022-03-08 | 50.01 | $9.82 | 151 |
| 2022-03-07 | 48.04 | $9.80 | — |
| 2022-03-04 | 48.04 | $9.80 | 118821 |
| 2022-03-03 | 53.77 | $9.86 | 6 |
| 2022-03-02 | 53.77 | $9.86 | 2 |
| 2022-03-01 | 53.77 | $9.86 | 8 |
| 2022-02-28 | 53.77 | $9.86 | 3 |
| 2022-02-25 | 53.77 | $9.86 | — |
| 2022-02-24 | 53.77 | $9.86 | — |
| 2022-02-23 | 53.77 | $9.86 | 120 |
| 2022-02-22 | 53.77 | $9.86 | 4 |
| 2022-02-18 | 53.77 | $9.86 | 18 |
| 2022-02-17 | 53.77 | $9.86 | 2 |
| 2022-02-16 | 53.77 | $9.86 | 3 |
| 2022-02-15 | 53.77 | $9.86 | — |
| 2022-02-14 | 53.77 | $9.86 | 22 |
| 2022-02-11 | 53.77 | $9.86 | 2360 |
| 2022-02-10 | 50.91 | $9.80 | — |
| 2022-02-09 | 50.91 | $9.80 | — |
| 2022-02-08 | 50.91 | $9.80 | — |
| 2022-02-07 | 50.91 | $9.80 | 2702 |
| 2022-02-04 | 50.50 | $9.79 | 46 |
| 2022-02-03 | 50.50 | $9.79 | 1780 |
| 2022-02-02 | 44.58 | $9.65 | 42489 |
| 2022-02-01 | 69.34 | $10.09 | 54736 |
| 2022-01-31 | 52.99 | $9.80 | — |
| 2022-01-28 | 52.99 | $9.80 | 4305 |
| 2022-01-27 | 46.81 | $9.73 | 285 |
| 2022-01-26 | 53.49 | $9.80 | — |
| 2022-01-25 | 53.49 | $9.80 | 1200 |
| 2022-01-24 | 48.77 | $9.75 | 2605 |
| 2022-01-21 | 43.91 | $9.71 | 301342 |
| 2022-01-20 | 48.26 | $9.75 | 109298 |
| 2022-01-19 | 47.16 | $9.74 | 9921 |
| 2022-01-18 | 49.15 | $9.76 | 11 |
| 2022-01-14 | 49.15 | $9.76 | 100 |
| 2022-01-13 | 47.14 | $9.74 | 11101 |
| 2022-01-12 | 48.98 | $9.76 | — |
| 2022-01-11 | 48.98 | $9.76 | 10 |
| 2022-01-10 | 48.98 | $9.76 | — |
| 2022-01-07 | 48.98 | $9.76 | — |
| 2022-01-06 | 48.98 | $9.76 | — |
| 2022-01-05 | 48.98 | $9.76 | 3200 |
| 2022-01-04 | 48.24 | $9.75 | — |
| 2022-01-03 | 48.24 | $9.75 | 1 |
| 2021-12-31 | 48.24 | $9.75 | 1600 |
| 2021-12-30 | 48.24 | $9.75 | 26 |
| 2021-12-29 | 48.24 | $9.75 | — |
| 2021-12-28 | 48.24 | $9.75 | — |
| 2021-12-27 | 48.24 | $9.75 | — |
| 2021-12-23 | 48.24 | $9.75 | 150 |
| 2021-12-22 | 46.69 | $9.72 | — |
| 2021-12-21 | 46.69 | $9.72 | — |
| 2021-12-20 | 46.69 | $9.72 | 1262 |
| 2021-12-17 | 47.92 | $9.75 | 5638 |
| 2021-12-16 | 49.15 | $9.78 | 50 |
| 2021-12-15 | 49.15 | $9.78 | 400 |
| 2021-12-14 | 49.53 | $9.79 | 20689 |
| 2021-12-13 | 49.53 | $9.79 | 1520 |
| 2021-12-10 | 48.07 | $9.75 | 400 |
| 2021-12-09 | 66.90 | $10.16 | 9792 |
| 2021-12-08 | 47.28 | $9.75 | — |
| 2021-12-07 | 47.28 | $9.75 | 263 |
| 2021-12-06 | 52.79 | $9.83 | 197 |
| 2021-12-03 | 46.91 | $9.75 | 91394 |
| 2021-12-02 | 48.35 | $9.77 | 815993 |
| 2021-12-01 | 50.54 | $9.80 | 4296 |
| 2021-11-30 | 50.54 | $9.80 | 127059 |
| 2021-11-29 | 51.24 | $9.81 | — |
| 2021-11-26 | 51.24 | $9.81 | 2936 |
| 2021-11-24 | 51.24 | $9.81 | 2151 |
| 2021-11-23 | 51.24 | $9.81 | — |
| 2021-11-22 | 51.24 | $9.81 | — |
| 2021-11-19 | 51.24 | $9.81 | 414 |
| 2021-11-18 | 54.57 | $9.87 | 1300 |
| 2021-11-17 | 53.62 | $9.85 | 100590 |
| 2021-11-16 | 52.19 | $9.82 | 1010 |
| 2021-11-15 | 50.74 | $9.79 | 300000 |
| 2021-11-12 | 53.83 | $9.85 | 720 |
| 2021-11-11 | 62.25 | $9.99 | 441585 |
| 2021-11-10 | 52.08 | $9.79 | 9700 |
| 2021-11-09 | 52.76 | $9.80 | 6515 |
| 2021-11-08 | 52.76 | $9.80 | 14924 |
| 2021-11-05 | 51.03 | $9.77 | 1024 |
| 2021-11-04 | 49.89 | $9.75 | 7448 |
| 2021-11-03 | 52.22 | $9.79 | 4705 |
| 2021-11-02 | 47.40 | $9.71 | 1200 |
| 2021-11-01 | 56.82 | $9.85 | 1 |
| 2021-10-29 | 56.82 | $9.85 | — |
| 2021-10-28 | 56.82 | $9.85 | 1 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.33
2023-08-18
Close Price
$10.28
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.56
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-08-18 | -33.33 | $10.28 | — |
| 2023-08-17 | -33.33 | $10.28 | — |
| 2023-08-16 | -33.33 | $10.28 | — |
| 2023-08-15 | -28.57 | $10.28 | — |
| 2023-08-14 | -26.67 | $10.28 | — |
| 2023-08-11 | -26.67 | $10.28 | 17039 |
| 2023-08-10 | -15.38 | $10.28 | 2.3M |
| 2023-08-09 | -57.14 | $10.25 | 7655 |
| 2023-08-08 | -57.14 | $10.25 | 12102 |
| 2023-08-07 | -55.56 | $10.24 | 32140 |
| 2023-08-04 | -38.89 | $10.26 | 714 |
| 2023-08-03 | -44.44 | $10.25 | 4461 |
| 2023-08-02 | -38.89 | $10.26 | 11380 |
| 2023-08-01 | -40.89 | $10.25 | 6390 |
| 2023-07-31 | -33.33 | $10.26 | 321231 |
| 2023-07-28 | -33.33 | $10.26 | 8878 |
| 2023-07-27 | -22.22 | $10.27 | 12415 |
| 2023-07-26 | 0.00 | $10.27 | 100 |
| 2023-07-25 | -13.33 | $10.26 | 75046 |
| 2023-07-24 | -26.67 | $10.25 | 3164 |
| 2023-07-21 | -37.50 | $10.24 | — |
| 2023-07-20 | -37.50 | $10.24 | 57316 |
| 2023-07-19 | -33.33 | $10.24 | 129966 |
| 2023-07-18 | -22.22 | $10.25 | 775593 |
| 2023-07-17 | -10.00 | $10.23 | 1521 |
| 2023-07-14 | 0.00 | $10.23 | — |
| 2023-07-13 | -5.40 | $10.23 | 910 |
| 2023-07-12 | -20.00 | $10.22 | 13831 |
| 2023-07-11 | -16.67 | $10.22 | 35691 |
| 2023-07-10 | 0.00 | $10.23 | 1512 |
| 2023-07-07 | -10.55 | $10.22 | 1522 |
| 2023-07-06 | -83.06 | $10.23 | 1.0M |
| 2023-07-05 | -88.49 | $10.22 | 1130 |
| 2023-07-03 | -88.49 | $10.22 | 20004 |
| 2023-06-30 | -90.79 | $10.21 | 9700 |
| 2023-06-29 | -88.49 | $10.22 | 645716 |
| 2023-06-28 | -93.10 | $10.20 | 36671 |
| 2023-06-27 | -88.75 | $10.21 | 304768 |
| 2023-06-26 | -91.00 | $10.20 | — |
| 2023-06-23 | -92.13 | $10.20 | 749 |
| 2023-06-22 | -93.25 | $10.19 | 555028 |
| 2023-06-21 | -91.20 | $10.19 | 128489 |
| 2023-06-20 | -91.20 | $10.19 | 369803 |
| 2023-06-16 | -91.20 | $10.19 | 14157 |
| 2023-06-15 | -91.20 | $10.19 | 37125 |
| 2023-06-14 | -90.21 | $10.19 | 45639 |
| 2023-06-13 | -87.08 | $10.20 | 11466 |
| 2023-06-12 | -91.39 | $10.18 | 22323 |
| 2023-06-09 | -90.31 | $10.19 | 96547 |
| 2023-06-08 | -90.31 | $10.19 | 217 |
| 2023-06-07 | -85.73 | $10.20 | 36966 |
| 2023-06-06 | -87.36 | $10.19 | 17416 |
| 2023-06-05 | -78.57 | $10.18 | 22011 |
| 2023-06-02 | -78.57 | $10.18 | — |
| 2023-06-01 | -78.57 | $10.18 | — |
| 2023-05-31 | -78.57 | $10.18 | 159 |
| 2023-05-30 | -85.71 | $10.16 | 200 |
| 2023-05-26 | -85.71 | $10.16 | 2910 |
| 2023-05-25 | -82.76 | $10.16 | 686951 |
| 2023-05-24 | -37.50 | $10.16 | 77220 |
| 2023-05-23 | -25.00 | $10.17 | 56946 |
| 2023-05-22 | -33.33 | $10.16 | 901 |
| 2023-05-19 | -44.44 | $10.15 | 100 |
| 2023-05-18 | -33.33 | $10.16 | 159541 |
| 2023-05-17 | -38.89 | $10.16 | 369484 |
| 2023-05-16 | -44.44 | $10.15 | 141281 |
| 2023-05-15 | -44.44 | $10.15 | 75220 |
| 2023-05-12 | -42.86 | $10.14 | 13816 |
| 2023-05-11 | -40.00 | $10.14 | 30838 |
| 2023-05-10 | -16.67 | $10.14 | 77319 |
| 2023-05-09 | -33.33 | $10.13 | 381204 |
| 2023-05-08 | -20.00 | $10.13 | 711444 |
| 2023-05-05 | -40.00 | $10.12 | 1342 |
| 2023-05-04 | -20.00 | $10.13 | — |
| 2023-05-03 | -11.11 | $10.13 | 110587 |
| 2023-05-02 | -22.22 | $10.12 | 311583 |
| 2023-05-01 | -22.22 | $10.12 | — |
| 2023-04-28 | -56.25 | $10.12 | 408049 |
| 2023-04-27 | -62.50 | $10.11 | 17528 |
| 2023-04-26 | -62.50 | $10.11 | 456140 |
| 2023-04-25 | -68.75 | $10.10 | 41614 |
| 2023-04-24 | -59.69 | $10.11 | 7942 |
| 2023-04-21 | -43.75 | $10.14 | — |
| 2023-04-20 | -43.75 | $10.14 | — |
| 2023-04-19 | -43.75 | $10.14 | 14399 |
| 2023-04-18 | -62.50 | $10.11 | 1.1M |
| 2023-04-17 | -62.50 | $10.11 | 18652 |
| 2023-04-14 | -68.75 | $10.10 | 9720 |
| 2023-04-13 | -75.00 | $10.09 | 1430 |
| 2023-04-12 | -75.00 | $10.09 | 66320 |
| 2023-04-11 | -75.00 | $10.09 | 25325 |
| 2023-04-10 | -68.75 | $10.10 | — |
| 2023-04-06 | -64.71 | $10.10 | 220497 |
| 2023-04-05 | -94.12 | $10.05 | 207249 |
| 2023-04-04 | -82.26 | $10.07 | 37548 |
| 2023-04-03 | -52.88 | $10.12 | 7688 |
| 2023-03-31 | 0.00 | $10.21 | 10500 |
| 2023-03-30 | 0.00 | $10.15 | — |
| 2023-03-29 | 0.00 | $10.15 | 159 |
| 2023-03-28 | 0.00 | $10.14 | — |
| 2023-03-27 | 0.00 | $10.14 | 2049 |
| 2023-03-24 | 0.00 | $10.08 | — |
| 2023-03-23 | 0.00 | $10.08 | — |
| 2023-03-22 | 0.00 | $10.08 | 620 |
| 2023-03-21 | 0.00 | $10.08 | 184 |
| 2023-03-20 | 0.00 | $10.08 | 8820 |
| 2023-03-17 | -10.00 | $10.07 | 8732 |
| 2023-03-16 | -20.00 | $10.06 | 1400 |
| 2023-03-15 | -20.00 | $10.06 | 147174 |
| 2023-03-14 | -20.00 | $10.06 | 51471 |
| 2023-03-13 | -30.00 | $10.06 | 334 |
| 2023-03-10 | -40.00 | $10.05 | 84142 |
| 2023-03-09 | -40.00 | $10.05 | 500 |
| 2023-03-08 | -42.86 | $10.04 | 36380 |
| 2023-03-07 | -42.86 | $10.04 | 10300 |
| 2023-03-06 | -50.00 | $10.04 | — |
| 2023-03-03 | -50.00 | $10.04 | 2711 |
| 2023-03-02 | -66.67 | $10.02 | 17420 |
| 2023-03-01 | -33.33 | $10.05 | 3816 |
| 2023-02-28 | -55.56 | $10.03 | 4025 |
| 2023-02-27 | -11.11 | $10.07 | 62 |
| 2023-02-24 | -11.11 | $10.07 | 7 |
| 2023-02-23 | -11.11 | $10.07 | 62 |
| 2023-02-22 | -10.00 | $10.07 | 63 |
| 2023-02-21 | -10.00 | $10.07 | 11 |
| 2023-02-17 | -10.00 | $10.07 | 13 |
| 2023-02-16 | -10.00 | $10.07 | 113 |
| 2023-02-15 | -10.00 | $10.07 | 2638 |
| 2023-02-14 | -40.00 | $10.04 | 2539 |
| 2023-02-13 | -10.00 | $10.07 | 189 |
| 2023-02-10 | -25.00 | $10.05 | 8 |
| 2023-02-09 | -25.00 | $10.05 | 317 |
| 2023-02-08 | -31.67 | $10.04 | 54845 |
| 2023-02-07 | -66.67 | $10.00 | 50621 |
| 2023-02-06 | 0.00 | $10.08 | — |
| 2023-02-03 | 0.00 | $10.08 | 700 |
| 2023-02-02 | 0.00 | $10.02 | 1.0M |
| 2023-02-01 | -7.14 | $10.00 | — |
| 2023-01-31 | -5.56 | $10.00 | 771 |
| 2023-01-30 | 0.00 | $10.00 | — |
| 2023-01-27 | 0.00 | $10.00 | 2066 |
| 2023-01-26 | 0.00 | $10.00 | 5680 |
| 2023-01-25 | -19.25 | $9.98 | 19138 |
| 2023-01-24 | -18.18 | $9.98 | — |
| 2023-01-23 | -18.18 | $9.98 | 227 |
| 2023-01-20 | -9.09 | $9.99 | 50000 |
| 2023-01-19 | -9.09 | $9.99 | 15900 |
| 2023-01-18 | -5.82 | $9.99 | 51863 |
| 2023-01-17 | 0.00 | $9.99 | 1006 |
| 2023-01-13 | -11.11 | $9.97 | 3.9M |
| 2023-01-12 | -12.48 | $9.96 | 34099 |
| 2023-01-11 | 0.00 | $9.97 | 149539 |
| 2023-01-10 | -4.55 | $9.97 | 5323 |
| 2023-01-09 | -9.09 | $9.96 | 156834 |
| 2023-01-06 | -9.09 | $9.96 | 2.1M |
| 2023-01-05 | -18.18 | $9.95 | 523900 |
| 2023-01-04 | -9.09 | $9.96 | 51277 |
| 2023-01-03 | -22.73 | $9.95 | 35334 |
| 2022-12-30 | -42.60 | $9.90 | — |
| 2022-12-29 | -42.60 | $9.90 | — |
| 2022-12-28 | -42.60 | $9.90 | — |
| 2022-12-27 | -42.60 | $9.90 | — |
| 2022-12-23 | -42.60 | $9.90 | 5380 |
| 2022-12-22 | -33.33 | $9.91 | 1 |
| 2022-12-21 | -33.33 | $9.91 | — |
| 2022-12-20 | -33.33 | $9.91 | 153 |
| 2022-12-19 | -31.25 | $9.91 | 4711 |
| 2022-12-16 | -7.14 | $9.93 | 100200 |
| 2022-12-15 | -28.57 | $9.90 | 5823 |
| 2022-12-14 | -35.79 | $9.89 | 1176 |
| 2022-12-13 | -42.86 | $9.88 | 161 |
| 2022-12-12 | -42.86 | $9.88 | 299464 |
| 2022-12-09 | -42.86 | $9.88 | — |
| 2022-12-08 | -37.50 | $9.88 | 2285 |
| 2022-12-07 | 0.00 | $9.94 | — |
| 2022-12-06 | 0.00 | $9.94 | 17135 |
| 2022-12-05 | -6.67 | $9.88 | 32900 |
| 2022-12-02 | 0.00 | $9.86 | 200216 |
| 2022-12-01 | -8.33 | $9.85 | 44060 |
| 2022-11-30 | 0.00 | $9.85 | 66319 |
| 2022-11-29 | -27.27 | $9.82 | — |
| 2022-11-28 | -27.27 | $9.82 | 5142 |
| 2022-11-25 | -30.00 | $9.81 | 602 |
| 2022-11-23 | -30.00 | $9.81 | 189 |
| 2022-11-22 | -27.27 | $9.82 | 681 |
| 2022-11-21 | -31.82 | $9.82 | 72409 |
| 2022-11-18 | -27.27 | $9.82 | 10850 |
| 2022-11-17 | -36.36 | $9.81 | 76428 |
| 2022-11-16 | -57.14 | $9.83 | 403646 |
| 2022-11-15 | -57.14 | $9.83 | 22872 |
| 2022-11-14 | -66.62 | $9.81 | 48369 |
| 2022-11-11 | -71.43 | $9.80 | — |
| 2022-11-10 | -71.43 | $9.80 | 208378 |
| 2022-11-09 | -85.71 | $9.77 | 158281 |
| 2022-11-08 | -84.09 | $9.77 | 1.6M |
| 2022-11-07 | -68.18 | $9.80 | — |
| 2022-11-04 | -60.00 | $9.80 | 4 |
| 2022-11-03 | -60.00 | $9.80 | — |
| 2022-11-02 | -60.00 | $9.80 | 2302 |
| 2022-11-01 | -76.00 | $9.76 | 67767 |
| 2022-10-31 | -80.00 | $9.75 | 230747 |
| 2022-10-28 | -72.00 | $9.77 | 9861 |
| 2022-10-27 | -80.00 | $9.75 | 21000 |
| 2022-10-26 | -62.96 | $9.78 | 12925 |
| 2022-10-25 | -59.26 | $9.79 | 2800 |
| 2022-10-24 | -77.78 | $9.74 | 10001 |
| 2022-10-21 | -62.96 | $9.78 | 4834 |
| 2022-10-20 | -48.15 | $9.82 | 5460 |
| 2022-10-19 | -25.00 | $9.74 | 18 |
| 2022-10-18 | -25.00 | $9.74 | — |
| 2022-10-17 | -25.00 | $9.74 | — |
| 2022-10-14 | -25.00 | $9.74 | 71638 |
| 2022-10-13 | -12.50 | $9.75 | 1798 |
| 2022-10-12 | -16.67 | $9.73 | 300 |
| 2022-10-11 | 0.00 | $9.74 | 21122 |
| 2022-10-10 | -71.43 | $9.70 | 4998 |
| 2022-10-07 | -42.86 | $9.72 | 2500 |
| 2022-10-06 | -28.57 | $9.73 | 285799 |
| 2022-10-05 | -42.86 | $9.72 | 12400 |
| 2022-10-04 | -71.43 | $9.70 | — |
| 2022-10-03 | -71.43 | $9.70 | 2106 |
| 2022-09-30 | -42.86 | $9.72 | 30331 |
| 2022-09-29 | -100.00 | $9.68 | 200 |
| 2022-09-28 | -71.43 | $9.70 | — |
| 2022-09-27 | -71.43 | $9.70 | 8910 |
| 2022-09-26 | -71.43 | $9.70 | 21801 |
| 2022-09-23 | -100.00 | $9.68 | 501 |
| 2022-09-22 | -80.00 | $9.71 | 250000 |
| 2022-09-21 | -85.71 | $9.71 | 11000 |
| 2022-09-20 | -85.71 | $9.71 | 1 |
| 2022-09-19 | -85.71 | $9.71 | 756 |
| 2022-09-16 | -85.71 | $9.71 | 51300 |
| 2022-09-15 | -87.50 | $9.71 | 5 |
| 2022-09-14 | -87.50 | $9.71 | 11014 |
| 2022-09-13 | -37.50 | $9.75 | 1178 |
| 2022-09-12 | -87.50 | $9.71 | 1.8M |
| 2022-09-09 | -87.50 | $9.71 | 9 |
| 2022-09-08 | -87.50 | $9.71 | — |
| 2022-09-07 | -87.50 | $9.71 | — |
| 2022-09-06 | -87.50 | $9.71 | 1 |
| 2022-09-02 | -87.50 | $9.71 | — |
| 2022-09-01 | -87.50 | $9.71 | — |
| 2022-08-31 | -87.50 | $9.71 | — |
| 2022-08-30 | -87.50 | $9.71 | — |
| 2022-08-29 | -87.50 | $9.71 | 1232 |
| 2022-08-26 | -37.50 | $9.75 | — |
| 2022-08-25 | -37.50 | $9.75 | 5000 |
| 2022-08-24 | -87.50 | $9.71 | 660088 |
| 2022-08-23 | -37.50 | $9.75 | 3443 |
| 2022-08-22 | -62.50 | $9.73 | 36852 |
| 2022-08-19 | -25.00 | $9.76 | 1512 |
| 2022-08-18 | -25.00 | $9.76 | 289500 |
| 2022-08-17 | -40.00 | $9.74 | 22 |
| 2022-08-16 | -40.00 | $9.74 | 39 |
| 2022-08-15 | -40.00 | $9.74 | 44 |
| 2022-08-12 | -28.57 | $9.74 | 13 |
| 2022-08-11 | -28.57 | $9.74 | 2966 |
| 2022-08-10 | -28.57 | $9.74 | 288 |
| 2022-08-09 | 0.00 | $9.76 | 927825 |
| 2022-08-08 | 0.00 | $9.73 | — |
| 2022-08-05 | 0.00 | $9.73 | — |
| 2022-08-04 | 0.00 | $9.73 | — |
| 2022-08-03 | 0.00 | $9.73 | 3614 |
| 2022-08-02 | -16.67 | $9.71 | 51 |
| 2022-08-01 | -16.67 | $9.71 | — |
| 2022-07-29 | -16.67 | $9.71 | — |
| 2022-07-28 | -16.67 | $9.71 | 1500 |
| 2022-07-27 | -16.67 | $9.71 | 51050 |
| 2022-07-26 | -14.29 | $9.71 | — |
| 2022-07-25 | -14.29 | $9.71 | — |
| 2022-07-22 | -14.29 | $9.71 | — |
| 2022-07-21 | -14.29 | $9.71 | — |
| 2022-07-20 | -14.29 | $9.71 | — |
| 2022-07-19 | -14.29 | $9.71 | 4517 |
| 2022-07-18 | -42.86 | $9.69 | 1 |
| 2022-07-15 | -42.86 | $9.69 | — |
| 2022-07-14 | -42.86 | $9.69 | 1481 |
| 2022-07-13 | 0.00 | $9.72 | 2552 |
| 2022-07-12 | -35.71 | $9.70 | 10599 |
| 2022-07-11 | -85.71 | $9.66 | — |
| 2022-07-08 | -85.71 | $9.66 | 500 |
| 2022-07-07 | -41.43 | $9.69 | 4 |
| 2022-07-06 | -41.43 | $9.69 | — |
| 2022-07-05 | -41.43 | $9.69 | — |
| 2022-07-01 | -41.43 | $9.69 | 3 |
| 2022-06-30 | -41.43 | $9.69 | 2 |
| 2022-06-29 | -41.43 | $9.69 | 111173 |
| 2022-06-28 | -100.00 | $9.65 | 9073 |
| 2022-06-27 | -28.57 | $9.70 | — |
| 2022-06-24 | -28.57 | $9.70 | — |
| 2022-06-23 | -28.57 | $9.70 | 1 |
| 2022-06-22 | -28.57 | $9.70 | 2 |
| 2022-06-21 | -28.57 | $9.70 | 278 |
| 2022-06-17 | -20.00 | $9.69 | 98801 |
| 2022-06-16 | -20.00 | $9.69 | 16000 |
| 2022-06-15 | -66.67 | $9.66 | 600085 |
| 2022-06-14 | -83.33 | $9.65 | — |
| 2022-06-13 | -71.43 | $9.65 | 5 |
| 2022-06-10 | -62.50 | $9.65 | — |
| 2022-06-09 | -62.50 | $9.65 | — |
| 2022-06-08 | -62.50 | $9.65 | 1 |
| 2022-06-07 | -62.50 | $9.65 | — |
| 2022-06-06 | -66.67 | $9.65 | 1 |
| 2022-06-03 | -66.67 | $9.65 | 1 |
| 2022-06-02 | -70.00 | $9.65 | 14266 |
| 2022-06-01 | -69.23 | $9.66 | 46776 |
| 2022-05-31 | -42.31 | $9.70 | 3 |
| 2022-05-27 | -42.31 | $9.70 | 143021 |
| 2022-05-26 | -38.46 | $9.70 | 50100 |
| 2022-05-25 | -61.54 | $9.67 | 600 |
| 2022-05-24 | -76.92 | $9.65 | 50 |
| 2022-05-23 | -76.92 | $9.65 | 250000 |
| 2022-05-20 | -76.92 | $9.65 | — |
| 2022-05-19 | -76.92 | $9.65 | 250000 |
| 2022-05-18 | -76.92 | $9.65 | 21312 |
| 2022-05-17 | -84.62 | $9.64 | 4412 |
| 2022-05-16 | -92.31 | $9.63 | 2000 |
| 2022-05-13 | -92.31 | $9.63 | 766606 |
| 2022-05-12 | -100.00 | $9.64 | 9338 |
| 2022-05-11 | -66.67 | $9.70 | 8 |
| 2022-05-10 | -66.67 | $9.70 | 302 |
| 2022-05-09 | -85.71 | $9.70 | 87102 |
| 2022-05-06 | -100.00 | $9.69 | 241573 |
| 2022-05-05 | -66.67 | $9.72 | 112008 |
| 2022-05-04 | -50.00 | $9.75 | 211 |
| 2022-05-03 | -80.00 | $9.72 | — |
| 2022-05-02 | -80.00 | $9.72 | 5693 |
| 2022-04-29 | -60.00 | $9.74 | — |
| 2022-04-28 | -60.00 | $9.74 | — |
| 2022-04-27 | -60.00 | $9.74 | 1044 |
| 2022-04-26 | -50.00 | $9.75 | — |
| 2022-04-25 | -50.00 | $9.75 | 118000 |
| 2022-04-22 | -91.67 | $9.72 | — |
| 2022-04-21 | -91.67 | $9.72 | — |
| 2022-04-20 | -91.67 | $9.72 | — |
| 2022-04-19 | -88.00 | $9.72 | 553 |
| 2022-04-18 | -92.00 | $9.71 | 1 |
| 2022-04-14 | -95.92 | $9.71 | 183701 |
| 2022-04-13 | -85.71 | $9.76 | — |
| 2022-04-12 | -85.71 | $9.76 | 566 |
| 2022-04-11 | -87.76 | $9.75 | — |
| 2022-04-08 | -87.76 | $9.75 | — |
| 2022-04-07 | -87.76 | $9.75 | 3713 |
| 2022-04-06 | -86.79 | $9.76 | 912722 |
| 2022-04-05 | -86.79 | $9.76 | 20840 |
| 2022-04-04 | -86.79 | $9.76 | 49672 |
| 2022-04-01 | -83.02 | $9.78 | 272 |
| 2022-03-31 | -88.68 | $9.75 | 979 |
| 2022-03-30 | -79.25 | $9.80 | — |
| 2022-03-29 | -79.25 | $9.80 | 52877 |
| 2022-03-28 | -79.25 | $9.80 | 120846 |
| 2022-03-25 | -79.25 | $9.80 | 100444 |
| 2022-03-24 | -86.79 | $9.76 | 600 |
| 2022-03-23 | -92.45 | $9.73 | 1388 |
| 2022-03-22 | -88.68 | $9.75 | 343844 |
| 2022-03-21 | -98.11 | $9.70 | 12959 |
| 2022-03-18 | -7.55 | $10.18 | 7640 |
| 2022-03-17 | -100.00 | $9.70 | 2173 |
| 2022-03-16 | -100.00 | $9.71 | — |
| 2022-03-15 | -100.00 | $9.71 | — |
| 2022-03-14 | -100.00 | $9.71 | 162 |
| 2022-03-11 | -82.26 | $9.71 | 2102 |
| 2022-03-10 | -51.61 | $9.90 | 415587 |
| 2022-03-09 | -18.52 | $9.82 | — |
| 2022-03-08 | -18.52 | $9.82 | 151 |
| 2022-03-07 | -25.93 | $9.80 | — |
| 2022-03-04 | -25.93 | $9.80 | 118821 |
| 2022-03-03 | -3.70 | $9.86 | 6 |
| 2022-03-02 | -43.48 | $9.86 | 2 |
| 2022-03-01 | -75.36 | $9.86 | 8 |
| 2022-02-28 | -75.36 | $9.86 | 3 |
| 2022-02-25 | -75.36 | $9.86 | — |
| 2022-02-24 | -75.36 | $9.86 | — |
| 2022-02-23 | -75.36 | $9.86 | 120 |
| 2022-02-22 | -75.36 | $9.86 | 4 |
| 2022-02-18 | -75.36 | $9.86 | 18 |
| 2022-02-17 | -75.36 | $9.86 | 2 |
| 2022-02-16 | -75.36 | $9.86 | 3 |
| 2022-02-15 | -75.36 | $9.86 | — |
| 2022-02-14 | -75.36 | $9.86 | 22 |
| 2022-02-11 | -75.36 | $9.86 | 2360 |
| 2022-02-10 | -81.82 | $9.80 | — |
| 2022-02-09 | -81.82 | $9.80 | — |
| 2022-02-08 | -81.82 | $9.80 | — |
| 2022-02-07 | -81.82 | $9.80 | 2702 |
| 2022-02-04 | -82.78 | $9.79 | 46 |
| 2022-02-03 | -82.78 | $9.79 | 1780 |
| 2022-02-02 | -96.17 | $9.65 | 42489 |
| 2022-02-01 | -54.07 | $10.09 | 54736 |
| 2022-01-31 | -52.50 | $9.80 | — |
| 2022-01-28 | -52.50 | $9.80 | 4305 |
| 2022-01-27 | -70.00 | $9.73 | 285 |
| 2022-01-26 | -52.50 | $9.80 | — |
| 2022-01-25 | -52.50 | $9.80 | 1200 |
| 2022-01-24 | -77.61 | $9.75 | 2605 |
| 2022-01-21 | -91.04 | $9.71 | 301342 |
| 2022-01-20 | -21.05 | $9.75 | 109298 |
| 2022-01-19 | -23.53 | $9.74 | 9921 |
| 2022-01-18 | -9.09 | $9.76 | 11 |
| 2022-01-14 | -9.09 | $9.76 | 100 |
| 2022-01-13 | -33.33 | $9.74 | 11101 |
| 2022-01-12 | -16.67 | $9.76 | — |
| 2022-01-11 | -28.57 | $9.76 | 10 |
| 2022-01-10 | -28.57 | $9.76 | — |
| 2022-01-07 | -72.22 | $9.76 | — |
| 2022-01-06 | -83.33 | $9.76 | — |
| 2022-01-05 | -83.33 | $9.76 | 3200 |
| 2022-01-04 | -85.00 | $9.75 | — |
| 2022-01-03 | -85.00 | $9.75 | 1 |
| 2021-12-31 | -83.61 | $9.75 | 1600 |
| 2021-12-30 | -83.61 | $9.75 | 26 |
| 2021-12-29 | -83.61 | $9.75 | — |
| 2021-12-28 | -83.61 | $9.75 | — |
| 2021-12-27 | -83.61 | $9.75 | — |
| 2021-12-23 | -83.61 | $9.75 | 150 |
| 2021-12-22 | -88.52 | $9.72 | — |
| 2021-12-21 | -88.52 | $9.72 | — |
| 2021-12-20 | -88.52 | $9.72 | 1262 |
| 2021-12-17 | -83.61 | $9.75 | 5638 |
| 2021-12-16 | -78.69 | $9.78 | 50 |
| 2021-12-15 | -78.69 | $9.78 | 400 |
| 2021-12-14 | -77.05 | $9.79 | 20689 |
| 2021-12-13 | -77.05 | $9.79 | 1520 |
| 2021-12-10 | -83.61 | $9.75 | 400 |
| 2021-12-09 | -16.39 | $10.16 | 9792 |
| 2021-12-08 | -70.59 | $9.75 | — |
| 2021-12-07 | -70.59 | $9.75 | 263 |
| 2021-12-06 | -47.06 | $9.83 | 197 |
| 2021-12-03 | -70.59 | $9.75 | 91394 |
| 2021-12-02 | -91.67 | $9.77 | 815993 |
| 2021-12-01 | -79.17 | $9.80 | 4296 |
| 2021-11-30 | -67.28 | $9.80 | 127059 |
| 2021-11-29 | -63.74 | $9.81 | — |
| 2021-11-26 | -63.74 | $9.81 | 2936 |
| 2021-11-24 | -63.74 | $9.81 | 2151 |
| 2021-11-23 | -63.74 | $9.81 | — |
| 2021-11-22 | -63.74 | $9.81 | — |
| 2021-11-19 | -63.74 | $9.81 | 414 |
| 2021-11-18 | -42.49 | $9.87 | 1300 |
| 2021-11-17 | -49.58 | $9.85 | 100590 |
| 2021-11-16 | -69.82 | $9.82 | 1010 |
| 2021-11-15 | -77.87 | $9.79 | 300000 |
| 2021-11-12 | -61.76 | $9.85 | 720 |
| 2021-11-11 | -24.17 | $9.99 | 441585 |
| 2021-11-10 | -77.87 | $9.79 | 9700 |
| 2021-11-09 | -75.19 | $9.80 | 6515 |
| 2021-11-08 | -75.19 | $9.80 | 14924 |
| 2021-11-05 | -83.27 | $9.77 | 1024 |
| 2021-11-04 | -88.61 | $9.75 | 7448 |
| 2021-11-03 | -77.87 | $9.79 | 4705 |
| 2021-11-02 | -100.00 | $9.71 | 1200 |
| 2021-11-01 | -62.16 | $9.85 | 1 |
| 2021-10-29 | -62.16 | $9.85 | — |
| 2021-10-28 | -62.16 | $9.85 | 1 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
73.85
2023-08-18
Close Price
$10.28
Average Directional Index - Detailed Analysis
Minimum
4.83
Average
40.65
Maximum
78.39
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-08-18 | 73.85 | $10.28 | — |
| 2023-08-17 | 73.95 | $10.28 | — |
| 2023-08-16 | 74.06 | $10.28 | — |
| 2023-08-15 | 74.17 | $10.28 | — |
| 2023-08-14 | 74.29 | $10.28 | — |
| 2023-08-11 | 74.42 | $10.28 | 17039 |
| 2023-08-10 | 74.55 | $10.28 | 2.3M |
| 2023-08-09 | 74.87 | $10.25 | 7655 |
| 2023-08-08 | 75.54 | $10.25 | 12102 |
| 2023-08-07 | 76.24 | $10.24 | 32140 |
| 2023-08-04 | 76.98 | $10.26 | 714 |
| 2023-08-03 | 77.24 | $10.25 | 4461 |
| 2023-08-02 | 77.50 | $10.26 | 11380 |
| 2023-08-01 | 77.78 | $10.25 | 6390 |
| 2023-07-31 | 78.08 | $10.26 | 321231 |
| 2023-07-28 | 78.39 | $10.26 | 8878 |
| 2023-07-27 | 78.26 | $10.27 | 12415 |
| 2023-07-26 | 78.12 | $10.27 | 100 |
| 2023-07-25 | 77.98 | $10.26 | 75046 |
| 2023-07-24 | 77.87 | $10.25 | 3164 |
| 2023-07-21 | 77.81 | $10.24 | — |
| 2023-07-20 | 77.79 | $10.24 | 57316 |
| 2023-07-19 | 77.77 | $10.24 | 129966 |
| 2023-07-18 | 77.75 | $10.25 | 775593 |
| 2023-07-17 | 77.73 | $10.23 | 1521 |
| 2023-07-14 | 77.92 | $10.23 | — |
| 2023-07-13 | 77.93 | $10.23 | 910 |
| 2023-07-12 | 77.96 | $10.22 | 13831 |
| 2023-07-11 | 78.02 | $10.22 | 35691 |
| 2023-07-10 | 78.08 | $10.23 | 1512 |
| 2023-07-07 | 77.44 | $10.22 | 1522 |
| 2023-07-06 | 76.79 | $10.23 | 1.0M |
| 2023-07-05 | 76.10 | $10.22 | 1130 |
| 2023-07-03 | 75.37 | $10.22 | 20004 |
| 2023-06-30 | 74.62 | $10.21 | 9700 |
| 2023-06-29 | 73.85 | $10.22 | 645716 |
| 2023-06-28 | 73.03 | $10.20 | 36671 |
| 2023-06-27 | 72.19 | $10.21 | 304768 |
| 2023-06-26 | 71.30 | $10.20 | — |
| 2023-06-23 | 70.39 | $10.20 | 749 |
| 2023-06-22 | 69.43 | $10.19 | 555028 |
| 2023-06-21 | 68.42 | $10.19 | 128489 |
| 2023-06-20 | 67.36 | $10.19 | 369803 |
| 2023-06-16 | 66.24 | $10.19 | 14157 |
| 2023-06-15 | 65.07 | $10.19 | 37125 |
| 2023-06-14 | 63.83 | $10.19 | 45639 |
| 2023-06-13 | 62.53 | $10.20 | 11466 |
| 2023-06-12 | 61.16 | $10.18 | 22323 |
| 2023-06-09 | 59.73 | $10.19 | 96547 |
| 2023-06-08 | 58.05 | $10.19 | 217 |
| 2023-06-07 | 56.19 | $10.20 | 36966 |
| 2023-06-06 | 54.25 | $10.19 | 17416 |
| 2023-06-05 | 52.19 | $10.18 | 22011 |
| 2023-06-02 | 50.34 | $10.18 | — |
| 2023-06-01 | 48.61 | $10.18 | — |
| 2023-05-31 | 46.79 | $10.18 | 159 |
| 2023-05-30 | 44.88 | $10.16 | 200 |
| 2023-05-26 | 42.92 | $10.16 | 2910 |
| 2023-05-25 | 40.85 | $10.16 | 686951 |
| 2023-05-24 | 38.68 | $10.16 | 77220 |
| 2023-05-23 | 37.83 | $10.17 | 56946 |
| 2023-05-22 | 36.93 | $10.16 | 901 |
| 2023-05-19 | 35.99 | $10.15 | 100 |
| 2023-05-18 | 35.14 | $10.16 | 159541 |
| 2023-05-17 | 34.25 | $10.16 | 369484 |
| 2023-05-16 | 33.30 | $10.15 | 141281 |
| 2023-05-15 | 32.31 | $10.15 | 75220 |
| 2023-05-12 | 31.27 | $10.14 | 13816 |
| 2023-05-11 | 30.75 | $10.14 | 30838 |
| 2023-05-10 | 30.20 | $10.14 | 77319 |
| 2023-05-09 | 29.98 | $10.13 | 381204 |
| 2023-05-08 | 29.75 | $10.13 | 711444 |
| 2023-05-05 | 29.70 | $10.12 | 1342 |
| 2023-05-04 | 30.08 | $10.13 | — |
| 2023-05-03 | 30.09 | $10.13 | 110587 |
| 2023-05-02 | 30.10 | $10.12 | 311583 |
| 2023-05-01 | 30.32 | $10.12 | — |
| 2023-04-28 | 30.77 | $10.12 | 408049 |
| 2023-04-27 | 31.25 | $10.11 | 17528 |
| 2023-04-26 | 31.97 | $10.11 | 456140 |
| 2023-04-25 | 32.73 | $10.10 | 41614 |
| 2023-04-24 | 33.63 | $10.11 | 7942 |
| 2023-04-21 | 34.29 | $10.14 | — |
| 2023-04-20 | 33.93 | $10.14 | — |
| 2023-04-19 | 33.56 | $10.14 | 14399 |
| 2023-04-18 | 33.17 | $10.11 | 1.1M |
| 2023-04-17 | 33.26 | $10.11 | 18652 |
| 2023-04-14 | 33.36 | $10.10 | 9720 |
| 2023-04-13 | 33.65 | $10.09 | 1430 |
| 2023-04-12 | 34.15 | $10.09 | 66320 |
| 2023-04-11 | 34.67 | $10.09 | 25325 |
| 2023-04-10 | 35.23 | $10.10 | — |
| 2023-04-06 | 35.51 | $10.10 | 220497 |
| 2023-04-05 | 35.80 | $10.05 | 207249 |
| 2023-04-04 | 36.11 | $10.07 | 37548 |
| 2023-04-03 | 35.85 | $10.12 | 7688 |
| 2023-03-31 | 34.55 | $10.21 | 10500 |
| 2023-03-30 | 32.78 | $10.15 | — |
| 2023-03-29 | 31.52 | $10.15 | 159 |
| 2023-03-28 | 30.19 | $10.14 | — |
| 2023-03-27 | 28.92 | $10.14 | 2049 |
| 2023-03-24 | 27.59 | $10.08 | — |
| 2023-03-23 | 27.25 | $10.08 | — |
| 2023-03-22 | 26.90 | $10.08 | 620 |
| 2023-03-21 | 26.53 | $10.08 | 184 |
| 2023-03-20 | 26.14 | $10.08 | 8820 |
| 2023-03-17 | 25.73 | $10.07 | 8732 |
| 2023-03-16 | 25.50 | $10.06 | 1400 |
| 2023-03-15 | 25.49 | $10.06 | 147174 |
| 2023-03-14 | 25.48 | $10.06 | 51471 |
| 2023-03-13 | 25.59 | $10.06 | 334 |
| 2023-03-10 | 25.80 | $10.05 | 84142 |
| 2023-03-09 | 26.03 | $10.05 | 500 |
| 2023-03-08 | 26.38 | $10.04 | 36380 |
| 2023-03-07 | 26.75 | $10.04 | 10300 |
| 2023-03-06 | 27.34 | $10.04 | — |
| 2023-03-03 | 27.97 | $10.04 | 2711 |
| 2023-03-02 | 28.62 | $10.02 | 17420 |
| 2023-03-01 | 29.51 | $10.05 | 3816 |
| 2023-02-28 | 30.44 | $10.03 | 4025 |
| 2023-02-27 | 31.81 | $10.07 | 62 |
| 2023-02-24 | 32.20 | $10.07 | 7 |
| 2023-02-23 | 32.61 | $10.07 | 62 |
| 2023-02-22 | 33.03 | $10.07 | 63 |
| 2023-02-21 | 33.49 | $10.07 | 11 |
| 2023-02-17 | 33.96 | $10.07 | 13 |
| 2023-02-16 | 34.46 | $10.07 | 113 |
| 2023-02-15 | 34.99 | $10.07 | 2638 |
| 2023-02-14 | 35.54 | $10.04 | 2539 |
| 2023-02-13 | 36.26 | $10.07 | 189 |
| 2023-02-10 | 36.34 | $10.05 | 8 |
| 2023-02-09 | 36.67 | $10.05 | 317 |
| 2023-02-08 | 37.02 | $10.04 | 54845 |
| 2023-02-07 | 37.48 | $10.00 | 50621 |
| 2023-02-06 | 38.54 | $10.08 | — |
| 2023-02-03 | 37.35 | $10.08 | 700 |
| 2023-02-02 | 36.09 | $10.02 | 1.0M |
| 2023-02-01 | 35.45 | $10.00 | — |
| 2023-01-31 | 35.21 | $10.00 | 771 |
| 2023-01-30 | 34.95 | $10.00 | — |
| 2023-01-27 | 34.46 | $10.00 | 2066 |
| 2023-01-26 | 33.95 | $10.00 | 5680 |
| 2023-01-25 | 33.42 | $9.98 | 19138 |
| 2023-01-24 | 32.85 | $9.98 | — |
| 2023-01-23 | 32.56 | $9.98 | 227 |
| 2023-01-20 | 32.25 | $9.99 | 50000 |
| 2023-01-19 | 31.57 | $9.99 | 15900 |
| 2023-01-18 | 30.86 | $9.99 | 51863 |
| 2023-01-17 | 30.10 | $9.99 | 1006 |
| 2023-01-13 | 29.44 | $9.97 | 3.9M |
| 2023-01-12 | 28.87 | $9.96 | 34099 |
| 2023-01-11 | 28.40 | $9.97 | 149539 |
| 2023-01-10 | 27.91 | $9.97 | 5323 |
| 2023-01-09 | 27.25 | $9.96 | 156834 |
| 2023-01-06 | 26.61 | $9.96 | 2.1M |
| 2023-01-05 | 25.94 | $9.95 | 523900 |
| 2023-01-04 | 25.35 | $9.96 | 51277 |
| 2023-01-03 | 24.73 | $9.95 | 35334 |
| 2022-12-30 | 24.08 | $9.90 | — |
| 2022-12-29 | 24.36 | $9.90 | — |
| 2022-12-28 | 24.65 | $9.90 | — |
| 2022-12-27 | 24.95 | $9.90 | — |
| 2022-12-23 | 25.27 | $9.90 | 5380 |
| 2022-12-22 | 25.61 | $9.91 | 1 |
| 2022-12-21 | 25.56 | $9.91 | — |
| 2022-12-20 | 25.51 | $9.91 | 153 |
| 2022-12-19 | 25.45 | $9.91 | 4711 |
| 2022-12-16 | 25.39 | $9.93 | 100200 |
| 2022-12-15 | 25.67 | $9.90 | 5823 |
| 2022-12-14 | 26.33 | $9.89 | 1176 |
| 2022-12-13 | 27.15 | $9.88 | 161 |
| 2022-12-12 | 28.16 | $9.88 | 299464 |
| 2022-12-09 | 29.22 | $9.88 | — |
| 2022-12-08 | 30.03 | $9.88 | 2285 |
| 2022-12-07 | 30.87 | $9.94 | — |
| 2022-12-06 | 30.35 | $9.94 | 17135 |
| 2022-12-05 | 29.81 | $9.88 | 32900 |
| 2022-12-02 | 29.72 | $9.86 | 200216 |
| 2022-12-01 | 29.99 | $9.85 | 44060 |
| 2022-11-30 | 29.59 | $9.85 | 66319 |
| 2022-11-29 | 29.28 | $9.82 | — |
| 2022-11-28 | 29.31 | $9.82 | 5142 |
| 2022-11-25 | 29.35 | $9.81 | 602 |
| 2022-11-23 | 29.95 | $9.81 | 189 |
| 2022-11-22 | 30.58 | $9.82 | 681 |
| 2022-11-21 | 31.02 | $9.82 | 72409 |
| 2022-11-18 | 31.49 | $9.82 | 10850 |
| 2022-11-17 | 31.56 | $9.81 | 76428 |
| 2022-11-16 | 31.64 | $9.83 | 403646 |
| 2022-11-15 | 31.51 | $9.83 | 22872 |
| 2022-11-14 | 31.37 | $9.81 | 48369 |
| 2022-11-11 | 31.42 | $9.80 | — |
| 2022-11-10 | 31.70 | $9.80 | 208378 |
| 2022-11-09 | 31.99 | $9.77 | 158281 |
| 2022-11-08 | 32.30 | $9.77 | 1.6M |
| 2022-11-07 | 32.83 | $9.80 | — |
| 2022-11-04 | 32.46 | $9.80 | 4 |
| 2022-11-03 | 32.06 | $9.80 | — |
| 2022-11-02 | 31.65 | $9.80 | 2302 |
| 2022-11-01 | 31.21 | $9.76 | 67767 |
| 2022-10-31 | 30.75 | $9.75 | 230747 |
| 2022-10-28 | 30.38 | $9.77 | 9861 |
| 2022-10-27 | 29.56 | $9.75 | 21000 |
| 2022-10-26 | 28.76 | $9.78 | 12925 |
| 2022-10-25 | 27.39 | $9.79 | 2800 |
| 2022-10-24 | 26.32 | $9.74 | 10001 |
| 2022-10-21 | 25.32 | $9.78 | 4834 |
| 2022-10-20 | 23.46 | $9.82 | 5460 |
| 2022-10-19 | 21.25 | $9.74 | 18 |
| 2022-10-18 | 20.88 | $9.74 | — |
| 2022-10-17 | 20.48 | $9.74 | — |
| 2022-10-14 | 20.06 | $9.74 | 71638 |
| 2022-10-13 | 19.62 | $9.75 | 1798 |
| 2022-10-12 | 19.15 | $9.73 | 300 |
| 2022-10-11 | 19.17 | $9.74 | 21122 |
| 2022-10-10 | 18.91 | $9.70 | 4998 |
| 2022-10-07 | 19.00 | $9.72 | 2500 |
| 2022-10-06 | 18.51 | $9.73 | 285799 |
| 2022-10-05 | 17.98 | $9.72 | 12400 |
| 2022-10-04 | 17.79 | $9.70 | — |
| 2022-10-03 | 17.99 | $9.70 | 2106 |
| 2022-09-30 | 18.21 | $9.72 | 30331 |
| 2022-09-29 | 18.64 | $9.68 | 200 |
| 2022-09-28 | 19.12 | $9.70 | — |
| 2022-09-27 | 20.09 | $9.70 | 8910 |
| 2022-09-26 | 21.10 | $9.70 | 21801 |
| 2022-09-23 | 21.65 | $9.68 | 501 |
| 2022-09-22 | 21.52 | $9.71 | 250000 |
| 2022-09-21 | 22.22 | $9.71 | 11000 |
| 2022-09-20 | 22.55 | $9.71 | 1 |
| 2022-09-19 | 22.90 | $9.71 | 756 |
| 2022-09-16 | 23.27 | $9.71 | 51300 |
| 2022-09-15 | 23.65 | $9.71 | 5 |
| 2022-09-14 | 24.34 | $9.71 | 11014 |
| 2022-09-13 | 25.05 | $9.75 | 1178 |
| 2022-09-12 | 25.81 | $9.71 | 1.8M |
| 2022-09-09 | 26.87 | $9.71 | 9 |
| 2022-09-08 | 26.47 | $9.71 | — |
| 2022-09-07 | 26.05 | $9.71 | — |
| 2022-09-06 | 25.60 | $9.71 | 1 |
| 2022-09-02 | 25.14 | $9.71 | — |
| 2022-09-01 | 24.65 | $9.71 | — |
| 2022-08-31 | 24.13 | $9.71 | — |
| 2022-08-30 | 23.59 | $9.71 | — |
| 2022-08-29 | 23.01 | $9.71 | 1232 |
| 2022-08-26 | 22.41 | $9.75 | — |
| 2022-08-25 | 22.49 | $9.75 | 5000 |
| 2022-08-24 | 22.58 | $9.71 | 660088 |
| 2022-08-23 | 22.67 | $9.75 | 3443 |
| 2022-08-22 | 23.17 | $9.73 | 36852 |
| 2022-08-19 | 23.08 | $9.76 | 1512 |
| 2022-08-18 | 23.97 | $9.76 | 289500 |
| 2022-08-17 | 24.91 | $9.74 | 22 |
| 2022-08-16 | 24.06 | $9.74 | 39 |
| 2022-08-15 | 23.17 | $9.74 | 44 |
| 2022-08-12 | 22.22 | $9.74 | 13 |
| 2022-08-11 | 21.23 | $9.74 | 2966 |
| 2022-08-10 | 20.19 | $9.74 | 288 |
| 2022-08-09 | 19.09 | $9.76 | 927825 |
| 2022-08-08 | 17.94 | $9.73 | — |
| 2022-08-05 | 17.37 | $9.73 | — |
| 2022-08-04 | 16.76 | $9.73 | — |
| 2022-08-03 | 16.13 | $9.73 | 3614 |
| 2022-08-02 | 15.46 | $9.71 | 51 |
| 2022-08-01 | 15.24 | $9.71 | — |
| 2022-07-29 | 15.00 | $9.71 | — |
| 2022-07-28 | 14.75 | $9.71 | 1500 |
| 2022-07-27 | 14.48 | $9.71 | 51050 |
| 2022-07-26 | 14.43 | $9.71 | — |
| 2022-07-25 | 14.38 | $9.71 | — |
| 2022-07-22 | 14.33 | $9.71 | — |
| 2022-07-21 | 14.28 | $9.71 | — |
| 2022-07-20 | 14.22 | $9.71 | — |
| 2022-07-19 | 14.16 | $9.71 | 4517 |
| 2022-07-18 | 14.09 | $9.69 | 1 |
| 2022-07-15 | 14.39 | $9.69 | — |
| 2022-07-14 | 14.70 | $9.69 | 1481 |
| 2022-07-13 | 15.03 | $9.72 | 2552 |
| 2022-07-12 | 14.71 | $9.70 | 10599 |
| 2022-07-11 | 14.70 | $9.66 | — |
| 2022-07-08 | 15.44 | $9.66 | 500 |
| 2022-07-07 | 16.21 | $9.69 | 4 |
| 2022-07-06 | 16.34 | $9.69 | — |
| 2022-07-05 | 16.47 | $9.69 | — |
| 2022-07-01 | 16.60 | $9.69 | 3 |
| 2022-06-30 | 16.75 | $9.69 | 2 |
| 2022-06-29 | 16.90 | $9.69 | 111173 |
| 2022-06-28 | 17.06 | $9.65 | 9073 |
| 2022-06-27 | 17.93 | $9.70 | — |
| 2022-06-24 | 17.65 | $9.70 | — |
| 2022-06-23 | 17.35 | $9.70 | 1 |
| 2022-06-22 | 17.04 | $9.70 | 2 |
| 2022-06-21 | 16.71 | $9.70 | 278 |
| 2022-06-17 | 16.36 | $9.69 | 98801 |
| 2022-06-16 | 16.50 | $9.69 | 16000 |
| 2022-06-15 | 16.65 | $9.66 | 600085 |
| 2022-06-14 | 17.37 | $9.65 | — |
| 2022-06-13 | 18.22 | $9.65 | 5 |
| 2022-06-10 | 19.12 | $9.65 | — |
| 2022-06-09 | 20.07 | $9.65 | — |
| 2022-06-08 | 21.06 | $9.65 | 1 |
| 2022-06-07 | 22.11 | $9.65 | — |
| 2022-06-06 | 23.21 | $9.65 | 1 |
| 2022-06-03 | 24.37 | $9.65 | 1 |
| 2022-06-02 | 25.59 | $9.65 | 14266 |
| 2022-06-01 | 26.87 | $9.66 | 46776 |
| 2022-05-31 | 28.21 | $9.70 | 3 |
| 2022-05-27 | 29.09 | $9.70 | 143021 |
| 2022-05-26 | 30.02 | $9.70 | 50100 |
| 2022-05-25 | 30.51 | $9.67 | 600 |
| 2022-05-24 | 31.38 | $9.65 | 50 |
| 2022-05-23 | 32.56 | $9.65 | 250000 |
| 2022-05-20 | 33.79 | $9.65 | — |
| 2022-05-19 | 35.10 | $9.65 | 250000 |
| 2022-05-18 | 36.47 | $9.65 | 21312 |
| 2022-05-17 | 37.91 | $9.64 | 4412 |
| 2022-05-16 | 39.65 | $9.63 | 2000 |
| 2022-05-13 | 41.60 | $9.63 | 766606 |
| 2022-05-12 | 43.64 | $9.64 | 9338 |
| 2022-05-11 | 45.57 | $9.70 | 8 |
| 2022-05-10 | 46.83 | $9.70 | 302 |
| 2022-05-09 | 48.16 | $9.70 | 87102 |
| 2022-05-06 | 49.13 | $9.69 | 241573 |
| 2022-05-05 | 50.24 | $9.72 | 112008 |
| 2022-05-04 | 51.27 | $9.75 | 211 |
| 2022-05-03 | 51.61 | $9.72 | — |
| 2022-05-02 | 52.16 | $9.72 | 5693 |
| 2022-04-29 | 52.73 | $9.74 | — |
| 2022-04-28 | 53.03 | $9.74 | — |
| 2022-04-27 | 53.35 | $9.74 | 1044 |
| 2022-04-26 | 53.68 | $9.75 | — |
| 2022-04-25 | 53.89 | $9.75 | 118000 |
| 2022-04-22 | 54.12 | $9.72 | — |
| 2022-04-21 | 54.49 | $9.72 | — |
| 2022-04-20 | 54.88 | $9.72 | — |
| 2022-04-19 | 55.29 | $9.72 | 553 |
| 2022-04-18 | 55.72 | $9.71 | 1 |
| 2022-04-14 | 56.21 | $9.71 | 183701 |
| 2022-04-13 | 56.73 | $9.76 | — |
| 2022-04-12 | 56.64 | $9.76 | 566 |
| 2022-04-11 | 56.55 | $9.75 | — |
| 2022-04-08 | 56.48 | $9.75 | — |
| 2022-04-07 | 56.41 | $9.75 | 3713 |
| 2022-04-06 | 56.33 | $9.76 | 912722 |
| 2022-04-05 | 55.98 | $9.76 | 20840 |
| 2022-04-04 | 55.69 | $9.76 | 49672 |
| 2022-04-01 | 55.29 | $9.78 | 272 |
| 2022-03-31 | 54.91 | $9.75 | 979 |
| 2022-03-30 | 54.57 | $9.80 | — |
| 2022-03-29 | 53.79 | $9.80 | 52877 |
| 2022-03-28 | 52.97 | $9.80 | 120846 |
| 2022-03-25 | 52.11 | $9.80 | 100444 |
| 2022-03-24 | 51.20 | $9.76 | 600 |
| 2022-03-23 | 50.48 | $9.73 | 1388 |
| 2022-03-22 | 49.78 | $9.75 | 343844 |
| 2022-03-21 | 49.04 | $9.70 | 12959 |
| 2022-03-18 | 48.26 | $10.18 | 7640 |
| 2022-03-17 | 47.44 | $9.70 | 2173 |
| 2022-03-16 | 47.63 | $9.71 | — |
| 2022-03-15 | 47.76 | $9.71 | — |
| 2022-03-14 | 47.89 | $9.71 | 162 |
| 2022-03-11 | 48.02 | $9.71 | 2102 |
| 2022-03-10 | 48.17 | $9.90 | 415587 |
| 2022-03-09 | 47.64 | $9.82 | — |
| 2022-03-08 | 48.40 | $9.82 | 151 |
| 2022-03-07 | 49.21 | $9.80 | — |
| 2022-03-04 | 50.16 | $9.80 | 118821 |
| 2022-03-03 | 51.16 | $9.86 | 6 |
| 2022-03-02 | 51.64 | $9.86 | 2 |
| 2022-03-01 | 52.15 | $9.86 | 8 |
| 2022-02-28 | 52.69 | $9.86 | 3 |
| 2022-02-25 | 53.26 | $9.86 | — |
| 2022-02-24 | 53.85 | $9.86 | — |
| 2022-02-23 | 54.48 | $9.86 | 120 |
| 2022-02-22 | 55.14 | $9.86 | 4 |
| 2022-02-18 | 55.83 | $9.86 | 18 |
| 2022-02-17 | 56.57 | $9.86 | 2 |
| 2022-02-16 | 57.34 | $9.86 | 3 |
| 2022-02-15 | 58.15 | $9.86 | — |
| 2022-02-14 | 59.00 | $9.86 | 22 |
| 2022-02-11 | 59.90 | $9.86 | 2360 |
| 2022-02-10 | 60.84 | $9.80 | — |
| 2022-02-09 | 60.69 | $9.80 | — |
| 2022-02-08 | 60.53 | $9.80 | — |
| 2022-02-07 | 60.36 | $9.80 | 2702 |
| 2022-02-04 | 60.18 | $9.79 | 46 |
| 2022-02-03 | 60.01 | $9.79 | 1780 |
| 2022-02-02 | 59.82 | $9.65 | 42489 |
| 2022-02-01 | 59.63 | $10.09 | 54736 |
| 2022-01-31 | 59.19 | $9.80 | — |
| 2022-01-28 | 60.10 | $9.80 | 4305 |
| 2022-01-27 | 61.06 | $9.73 | 285 |
| 2022-01-26 | 62.27 | $9.80 | — |
| 2022-01-25 | 63.07 | $9.80 | 1200 |
| 2022-01-24 | 63.91 | $9.75 | 2605 |
| 2022-01-21 | 64.08 | $9.71 | 301342 |
| 2022-01-20 | 64.27 | $9.75 | 109298 |
| 2022-01-19 | 64.97 | $9.74 | 9921 |
| 2022-01-18 | 65.79 | $9.76 | 11 |
| 2022-01-14 | 65.96 | $9.76 | 100 |
| 2022-01-13 | 66.14 | $9.74 | 11101 |
| 2022-01-12 | 66.35 | $9.76 | — |
| 2022-01-11 | 66.41 | $9.76 | 10 |
| 2022-01-10 | 66.48 | $9.76 | — |
| 2022-01-07 | 66.56 | $9.76 | — |
| 2022-01-06 | 66.63 | $9.76 | — |
| 2022-01-05 | 66.71 | $9.76 | 3200 |
| 2022-01-04 | 66.80 | $9.75 | — |
| 2022-01-03 | 66.90 | $9.75 | 1 |
| 2021-12-31 | 67.00 | $9.75 | 1600 |
| 2021-12-30 | 67.12 | $9.75 | 26 |
| 2021-12-29 | 67.13 | $9.75 | — |
| 2021-12-28 | 67.15 | $9.75 | — |
| 2021-12-27 | 67.16 | $9.75 | — |
| 2021-12-23 | 67.18 | $9.75 | 150 |
| 2021-12-22 | 67.20 | $9.72 | — |
| 2021-12-21 | 67.24 | $9.72 | — |
| 2021-12-20 | 67.29 | $9.72 | 1262 |
| 2021-12-17 | 67.34 | $9.75 | 5638 |
| 2021-12-16 | 67.39 | $9.78 | 50 |
| 2021-12-15 | 67.03 | $9.78 | 400 |
| 2021-12-14 | 66.64 | $9.79 | 20689 |
| 2021-12-13 | 66.20 | $9.79 | 1520 |
| 2021-12-10 | 65.75 | $9.75 | 400 |
| 2021-12-09 | 65.27 | $10.16 | 9792 |
| 2021-12-08 | 64.76 | $9.75 | — |
| 2021-12-07 | 64.46 | $9.75 | 263 |
| 2021-12-06 | 64.15 | $9.83 | 197 |
| 2021-12-03 | 63.47 | $9.75 | 91394 |
| 2021-12-02 | 62.77 | $9.77 | 815993 |
| 2021-12-01 | 61.69 | $9.80 | 4296 |
| 2021-11-30 | 60.46 | $9.80 | 127059 |
| 2021-11-29 | 59.17 | $9.81 | — |
| 2021-11-26 | 57.81 | $9.81 | 2936 |
| 2021-11-24 | 56.38 | $9.81 | 2151 |
| 2021-11-23 | 54.88 | $9.81 | — |
| 2021-11-22 | 53.30 | $9.81 | — |
| 2021-11-19 | 51.64 | $9.81 | 414 |
| 2021-11-18 | 49.89 | $9.87 | 1300 |
| 2021-11-17 | 47.95 | $9.85 | 100590 |
| 2021-11-16 | 45.91 | $9.82 | 1010 |
| 2021-11-15 | 43.71 | $9.79 | 300000 |
| 2021-11-12 | 41.40 | $9.85 | 720 |
| 2021-11-11 | 38.88 | $9.99 | 441585 |
| 2021-11-10 | 36.21 | $9.79 | 9700 |
| 2021-11-09 | 33.43 | $9.80 | 6515 |
| 2021-11-08 | 30.50 | $9.80 | 14924 |
| 2021-11-05 | 27.41 | $9.77 | 1024 |
| 2021-11-04 | 24.15 | $9.75 | 7448 |
| 2021-11-03 | 20.73 | $9.79 | 4705 |
| 2021-11-02 | 17.12 | $9.71 | 1200 |
| 2021-11-01 | 13.34 | $9.85 | 1 |
| 2021-10-29 | 9.19 | $9.85 | — |
| 2021-10-28 | 4.83 | $9.85 | 1 |
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