Is Copperleaf Technologies Inc. (CPLFF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Copperleaf Technologies Inc. (CPLFF) research center and poll results.
OTC : CPLFF
Copperleaf Technologies Inc. — Technical Indicators
$8.9 USD
$0.04 (0.45%)
- Volume
- 117.89K
- Average Volume
- 15.18K
- Market Capitalization
- $700.35M
- P/E Ratio
- -24.47
- Dividend Yield
- 0.00%
- Price Target
- $8.00
- Year High
- $8.90
- Year Low
- $4.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.81
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
8.72
2024-08-30
Close Price
$8.90
Vol: 152886
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.61
Average
6.63
Maximum
19.03
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-08-30 | 8.72 | $8.90 | 152886 |
| 2024-08-29 | 8.71 | $8.86 | 107400 |
| 2024-08-28 | 8.70 | $8.86 | 19100 |
| 2024-08-27 | 8.69 | $8.86 | 14200 |
| 2024-08-26 | 8.67 | $8.86 | 6908 |
| 2024-08-23 | 8.66 | $8.77 | 12200 |
| 2024-08-22 | 8.66 | $8.77 | 8600 |
| 2024-08-21 | 8.65 | $8.77 | 5000 |
| 2024-08-20 | 8.65 | $8.77 | 3000 |
| 2024-08-19 | 8.65 | $8.64 | 1000 |
| 2024-08-16 | 8.65 | $8.64 | 1000 |
| 2024-08-15 | 8.66 | $8.64 | 8300 |
| 2024-08-14 | 8.66 | $8.64 | 100 |
| 2024-08-13 | 8.66 | $8.64 | 100 |
| 2024-08-09 | 8.66 | $8.64 | 100 |
| 2024-08-08 | 8.66 | $8.64 | 100 |
| 2024-08-07 | 8.66 | $8.64 | 100 |
| 2024-08-06 | 8.65 | $8.64 | 100 |
| 2024-08-05 | 8.65 | $8.64 | 100 |
| 2024-08-02 | 8.65 | $8.64 | 100 |
| 2024-08-01 | 8.65 | $8.64 | 100 |
| 2024-07-31 | 8.54 | $8.64 | 4804 |
| 2024-07-30 | 8.42 | $8.61 | 100 |
| 2024-07-29 | 8.33 | $8.61 | 1080 |
| 2024-07-26 | 8.22 | $8.63 | 2018 |
| 2024-07-23 | 8.11 | $8.68 | 3250 |
| 2024-07-22 | 7.95 | $8.68 | 3250 |
| 2024-07-19 | 7.77 | $8.68 | 25603 |
| 2024-07-18 | 7.59 | $8.73 | 3250 |
| 2024-07-16 | 7.41 | $8.73 | 6468 |
| 2024-07-08 | 7.22 | $8.74 | 5192 |
| 2024-07-03 | 7.03 | $8.70 | 135100 |
| 2024-07-01 | 6.87 | $8.61 | 160 |
| 2024-06-27 | 6.72 | $8.65 | 11024 |
| 2024-06-20 | 6.54 | $8.63 | 418 |
| 2024-06-18 | 6.36 | $8.60 | 4885 |
| 2024-06-14 | 6.15 | $8.61 | 128600 |
| 2024-06-13 | 5.95 | $8.61 | 150343 |
| 2024-06-12 | 5.75 | $8.64 | 196726 |
| 2024-06-11 | 5.55 | $8.62 | 80358 |
| 2024-06-05 | 5.35 | $6.34 | 10317 |
| 2024-05-23 | 5.27 | $6.34 | 5305 |
| 2024-05-22 | 5.18 | $6.76 | 23102 |
| 2024-05-15 | 5.08 | $6.45 | 6187 |
| 2024-05-10 | 4.99 | $6.30 | 12930 |
| 2024-05-09 | 4.91 | $5.59 | 1100 |
| 2024-05-03 | 4.86 | $5.13 | 1757 |
| 2024-05-02 | 4.83 | $5.08 | 300 |
| 2024-05-01 | 4.81 | $4.97 | 3500 |
| 2024-04-05 | 4.80 | $5.00 | 1610 |
| 2024-04-03 | 4.78 | $5.01 | 1100 |
| 2024-03-22 | 4.76 | $5.53 | 4665 |
| 2024-03-21 | 4.72 | $5.49 | 9606 |
| 2024-03-20 | 4.68 | $5.17 | 1442 |
| 2024-03-13 | 4.65 | $4.89 | 1500 |
| 2024-02-29 | 4.64 | $4.40 | 21400 |
| 2024-02-27 | 4.65 | $4.65 | — |
| 2024-02-26 | 4.65 | $4.65 | — |
| 2024-02-23 | 4.65 | $4.65 | — |
| 2024-02-22 | 4.65 | $4.65 | — |
| 2024-02-21 | 4.65 | $4.65 | — |
| 2024-02-20 | 4.65 | $4.65 | — |
| 2024-02-16 | 4.66 | $4.65 | — |
| 2024-02-15 | 4.66 | $4.65 | — |
| 2024-02-14 | 4.66 | $4.65 | — |
| 2024-02-13 | 4.66 | $4.65 | — |
| 2024-02-12 | 4.66 | $4.65 | — |
| 2024-02-09 | 4.66 | $4.65 | — |
| 2024-02-08 | 4.66 | $4.65 | — |
| 2024-02-07 | 4.67 | $4.65 | — |
| 2024-02-06 | 4.67 | $4.65 | — |
| 2024-02-05 | 4.68 | $4.65 | 200 |
| 2024-02-02 | 4.68 | $4.65 | — |
| 2024-02-01 | 4.68 | $4.65 | — |
| 2024-01-31 | 4.69 | $4.65 | — |
| 2024-01-30 | 4.69 | $4.65 | — |
| 2024-01-29 | 4.70 | $4.65 | — |
| 2024-01-26 | 4.70 | $4.65 | — |
| 2024-01-25 | 4.70 | $4.65 | 5865 |
| 2024-01-24 | 4.71 | $4.69 | — |
| 2024-01-23 | 4.71 | $4.69 | 2342 |
| 2024-01-22 | 4.71 | $4.70 | — |
| 2024-01-19 | 4.69 | $4.70 | 1000 |
| 2024-01-18 | 4.67 | $4.65 | — |
| 2024-01-17 | 4.65 | $4.65 | — |
| 2024-01-16 | 4.64 | $4.65 | — |
| 2024-01-12 | 4.62 | $4.65 | 7000 |
| 2024-01-11 | 4.60 | $4.73 | — |
| 2024-01-10 | 4.58 | $4.73 | — |
| 2024-01-09 | 4.56 | $4.73 | — |
| 2024-01-08 | 4.54 | $4.73 | — |
| 2024-01-05 | 4.49 | $4.73 | — |
| 2024-01-04 | 4.45 | $4.73 | — |
| 2024-01-03 | 4.40 | $4.73 | — |
| 2024-01-02 | 4.35 | $4.73 | — |
| 2023-12-29 | 4.31 | $4.73 | — |
| 2023-12-28 | 4.26 | $4.73 | — |
| 2023-12-27 | 4.22 | $4.73 | — |
| 2023-12-26 | 4.17 | $4.73 | — |
| 2023-12-22 | 4.13 | $4.73 | — |
| 2023-12-21 | 4.08 | $4.73 | 500 |
| 2023-12-20 | 4.04 | $4.30 | — |
| 2023-12-19 | 4.01 | $4.30 | — |
| 2023-12-18 | 3.99 | $4.30 | — |
| 2023-12-15 | 3.96 | $4.30 | — |
| 2023-12-14 | 3.94 | $4.30 | — |
| 2023-12-13 | 3.92 | $4.30 | — |
| 2023-12-12 | 3.89 | $4.30 | — |
| 2023-12-11 | 3.87 | $4.30 | — |
| 2023-12-08 | 3.84 | $4.30 | 912 |
| 2023-12-07 | 3.82 | $3.82 | — |
| 2023-12-06 | 3.82 | $3.82 | — |
| 2023-12-05 | 3.82 | $3.82 | — |
| 2023-12-04 | 3.82 | $3.82 | — |
| 2023-12-01 | 3.82 | $3.82 | — |
| 2023-10-17 | 3.83 | $3.82 | — |
| 2023-10-16 | 3.84 | $3.82 | — |
| 2023-10-13 | 3.86 | $3.82 | — |
| 2023-10-12 | 3.87 | $3.82 | — |
| 2023-10-11 | 3.89 | $3.82 | — |
| 2023-10-10 | 3.91 | $3.82 | — |
| 2023-10-09 | 3.93 | $3.82 | — |
| 2023-10-06 | 3.95 | $3.82 | — |
| 2023-10-05 | 3.98 | $3.82 | — |
| 2023-10-04 | 4.00 | $3.82 | — |
| 2023-10-03 | 4.02 | $3.82 | — |
| 2023-10-02 | 4.04 | $3.82 | — |
| 2023-09-29 | 4.06 | $3.82 | — |
| 2023-09-28 | 4.08 | $3.82 | — |
| 2023-09-27 | 4.10 | $3.82 | — |
| 2023-09-26 | 4.13 | $3.82 | — |
| 2023-09-25 | 4.15 | $3.82 | — |
| 2023-09-22 | 4.17 | $3.82 | — |
| 2023-09-21 | 4.19 | $3.82 | 2600 |
| 2023-09-20 | 4.21 | $4.06 | — |
| 2023-09-19 | 4.22 | $4.06 | — |
| 2023-09-18 | 4.23 | $4.06 | — |
| 2023-09-15 | 4.24 | $4.06 | 400 |
| 2023-09-14 | 4.25 | $4.25 | — |
| 2023-09-05 | 4.25 | $4.25 | — |
| 2023-09-01 | 4.28 | $4.25 | — |
| 2023-08-31 | 4.30 | $4.25 | — |
| 2023-08-30 | 4.34 | $4.25 | — |
| 2023-08-29 | 4.37 | $4.25 | — |
| 2023-08-28 | 4.41 | $4.25 | — |
| 2023-08-25 | 4.45 | $4.25 | — |
| 2023-08-24 | 4.47 | $4.25 | — |
| 2023-08-23 | 4.50 | $4.25 | — |
| 2023-08-22 | 4.52 | $4.25 | — |
| 2023-08-21 | 4.55 | $4.25 | — |
| 2023-08-18 | 4.59 | $4.25 | — |
| 2023-08-17 | 4.62 | $4.25 | — |
| 2023-08-16 | 4.65 | $4.25 | — |
| 2023-08-15 | 4.68 | $4.25 | — |
| 2023-08-14 | 4.70 | $4.25 | — |
| 2023-08-11 | 4.72 | $4.25 | — |
| 2023-08-10 | 4.73 | $4.25 | — |
| 2023-08-09 | 4.74 | $4.25 | — |
| 2023-08-08 | 4.75 | $4.25 | 1100 |
| 2023-08-07 | 4.76 | $4.76 | — |
| 2023-08-04 | 4.74 | $4.76 | 100 |
| 2023-08-03 | 4.73 | $4.96 | — |
| 2023-08-02 | 4.70 | $4.96 | 2000 |
| 2023-08-01 | 4.66 | $4.99 | — |
| 2023-07-31 | 4.63 | $4.99 | 11056 |
| 2023-07-28 | 4.60 | $4.76 | — |
| 2023-07-27 | 4.57 | $4.76 | — |
| 2023-07-26 | 4.56 | $4.76 | — |
| 2023-07-25 | 4.54 | $4.76 | 225 |
| 2023-07-24 | 4.52 | $5.01 | — |
| 2023-07-21 | 4.48 | $5.01 | 225 |
| 2023-07-20 | 4.45 | $4.78 | — |
| 2023-07-19 | 4.43 | $4.78 | — |
| 2023-07-18 | 4.41 | $4.78 | 750 |
| 2023-07-17 | 4.38 | $4.50 | — |
| 2023-07-14 | 4.37 | $4.50 | 7940 |
| 2023-07-13 | 4.36 | $4.50 | — |
| 2023-07-12 | 4.35 | $4.50 | 11000 |
| 2023-07-11 | 4.36 | $4.35 | — |
| 2023-07-10 | 4.37 | $4.35 | 1013 |
| 2023-07-07 | 4.38 | $4.55 | 700 |
| 2023-07-06 | 4.39 | $4.32 | — |
| 2023-07-05 | 4.40 | $4.32 | — |
| 2023-07-03 | 4.41 | $4.32 | — |
| 2023-06-30 | 4.43 | $4.32 | — |
| 2023-06-13 | 4.44 | $4.32 | 100 |
| 2023-06-12 | 4.46 | $4.38 | 100 |
| 2023-06-09 | 4.47 | $4.36 | — |
| 2023-06-08 | 4.50 | $4.36 | — |
| 2023-06-07 | 4.53 | $4.36 | — |
| 2023-06-06 | 4.56 | $4.36 | — |
| 2023-06-05 | 4.60 | $4.36 | — |
| 2023-06-02 | 4.63 | $4.36 | 100 |
| 2023-06-01 | 4.66 | $4.30 | — |
| 2023-05-31 | 4.70 | $4.30 | — |
| 2023-05-30 | 4.73 | $4.30 | — |
| 2023-05-26 | 4.77 | $4.30 | 1000 |
| 2023-05-25 | 4.80 | $4.60 | — |
| 2023-05-24 | 4.82 | $4.60 | — |
| 2023-05-23 | 4.84 | $4.60 | — |
| 2023-05-22 | 4.86 | $4.60 | — |
| 2023-05-19 | 4.88 | $4.60 | — |
| 2023-05-18 | 4.89 | $4.60 | — |
| 2023-05-17 | 4.91 | $4.60 | — |
| 2023-05-16 | 4.92 | $4.60 | — |
| 2023-05-15 | 4.92 | $4.60 | — |
| 2023-05-12 | 4.88 | $4.60 | 100 |
| 2023-05-11 | 4.84 | $5.00 | — |
| 2023-05-10 | 4.79 | $5.00 | — |
| 2023-05-09 | 4.73 | $5.00 | — |
| 2023-05-08 | 4.68 | $5.00 | — |
| 2023-05-05 | 4.62 | $5.00 | — |
| 2023-05-04 | 4.57 | $5.00 | — |
| 2023-05-03 | 4.50 | $5.00 | — |
| 2023-05-02 | 4.44 | $5.00 | — |
| 2023-05-01 | 4.38 | $5.00 | — |
| 2023-04-28 | 4.32 | $5.00 | — |
| 2023-04-27 | 4.26 | $5.00 | — |
| 2023-04-26 | 4.20 | $5.00 | — |
| 2023-04-25 | 4.14 | $5.00 | — |
| 2023-04-24 | 4.07 | $5.00 | 100 |
| 2023-04-21 | 4.01 | $4.88 | 200 |
| 2023-04-20 | 3.96 | $4.82 | — |
| 2023-04-19 | 3.90 | $4.82 | 100 |
| 2023-04-18 | 3.85 | $4.59 | 600 |
| 2023-04-17 | 3.81 | $3.89 | — |
| 2023-04-14 | 3.80 | $3.89 | — |
| 2023-04-13 | 3.80 | $3.89 | — |
| 2023-04-12 | 3.79 | $3.89 | — |
| 2023-04-11 | 3.79 | $3.89 | — |
| 2023-04-10 | 3.78 | $3.89 | — |
| 2023-04-06 | 3.78 | $3.89 | 100 |
| 2023-04-05 | 3.79 | $3.77 | — |
| 2023-04-04 | 3.81 | $3.77 | — |
| 2023-04-03 | 3.82 | $3.77 | — |
| 2023-03-31 | 3.84 | $3.77 | — |
| 2023-03-30 | 3.86 | $3.77 | — |
| 2023-03-29 | 3.88 | $3.77 | — |
| 2023-03-28 | 3.90 | $3.77 | — |
| 2023-03-27 | 3.91 | $3.77 | — |
| 2023-03-24 | 3.93 | $3.77 | — |
| 2023-03-23 | 3.95 | $3.77 | — |
| 2023-03-22 | 3.97 | $3.77 | — |
| 2023-03-21 | 3.99 | $3.77 | — |
| 2023-03-20 | 4.00 | $3.77 | — |
| 2023-03-17 | 4.02 | $3.77 | — |
| 2023-03-16 | 4.04 | $3.77 | — |
| 2023-03-15 | 4.06 | $3.77 | — |
| 2023-03-14 | 4.08 | $3.77 | — |
| 2023-03-13 | 4.10 | $3.77 | — |
| 2023-03-10 | 4.13 | $3.77 | 100 |
| 2023-03-09 | 4.15 | $4.13 | — |
| 2023-03-08 | 4.17 | $4.13 | — |
| 2023-03-07 | 4.18 | $4.13 | — |
| 2023-03-06 | 4.19 | $4.13 | — |
| 2023-03-03 | 4.20 | $4.13 | — |
| 2023-03-02 | 4.22 | $4.13 | — |
| 2023-03-01 | 4.23 | $4.13 | — |
| 2023-02-28 | 4.23 | $4.13 | — |
| 2023-02-27 | 4.22 | $4.13 | — |
| 2023-02-24 | 4.23 | $4.13 | — |
| 2023-02-23 | 4.23 | $4.13 | — |
| 2023-02-22 | 4.24 | $4.13 | — |
| 2023-02-21 | 4.25 | $4.13 | — |
| 2023-02-17 | 4.25 | $4.13 | — |
| 2023-02-16 | 4.26 | $4.13 | — |
| 2023-02-15 | 4.28 | $4.13 | — |
| 2023-02-14 | 4.29 | $4.13 | 100 |
| 2023-02-13 | 4.31 | $4.28 | — |
| 2023-02-10 | 4.32 | $4.28 | — |
| 2023-02-09 | 4.33 | $4.28 | 100 |
| 2023-02-08 | 4.33 | $4.38 | — |
| 2023-02-07 | 4.32 | $4.38 | 500 |
| 2023-02-06 | 4.30 | $4.34 | — |
| 2023-02-03 | 4.28 | $4.34 | 200 |
| 2023-02-02 | 4.27 | $4.47 | — |
| 2023-02-01 | 4.25 | $4.47 | 360 |
| 2023-01-31 | 4.22 | $4.04 | — |
| 2023-01-30 | 4.22 | $4.04 | 679 |
| 2023-01-27 | 4.21 | $4.24 | — |
| 2023-01-26 | 4.19 | $4.24 | — |
| 2023-01-25 | 4.17 | $4.24 | — |
| 2023-01-24 | 4.15 | $4.24 | — |
| 2023-01-23 | 4.14 | $4.24 | 14300 |
| 2023-01-20 | 4.13 | $4.41 | — |
| 2023-01-19 | 4.10 | $4.41 | — |
| 2023-01-18 | 4.08 | $4.41 | 3000 |
| 2023-01-17 | 4.06 | $4.48 | — |
| 2023-01-13 | 4.03 | $4.48 | — |
| 2023-01-12 | 4.00 | $4.48 | 500 |
| 2023-01-11 | 3.98 | $4.34 | 1000 |
| 2023-01-10 | 3.96 | $4.03 | — |
| 2023-01-09 | 3.95 | $4.03 | — |
| 2023-01-06 | 3.95 | $4.03 | — |
| 2023-01-05 | 3.95 | $4.03 | — |
| 2023-01-04 | 3.94 | $4.03 | — |
| 2023-01-03 | 3.94 | $4.03 | 190 |
| 2022-12-30 | 3.93 | $3.89 | — |
| 2022-12-29 | 3.92 | $3.89 | 1750 |
| 2022-12-28 | 3.86 | $3.88 | — |
| 2022-12-27 | 3.79 | $3.88 | — |
| 2022-12-23 | 3.72 | $3.88 | 7000 |
| 2022-12-22 | 3.65 | $3.95 | — |
| 2022-12-21 | 3.58 | $3.95 | — |
| 2022-12-20 | 3.51 | $3.95 | — |
| 2022-12-19 | 3.44 | $3.95 | — |
| 2022-12-16 | 3.37 | $3.95 | — |
| 2022-12-15 | 3.30 | $3.95 | 1000 |
| 2022-12-14 | 3.23 | $3.95 | — |
| 2022-12-13 | 3.15 | $3.95 | — |
| 2022-12-12 | 3.09 | $3.95 | — |
| 2022-12-09 | 3.03 | $3.95 | — |
| 2022-12-08 | 2.97 | $3.95 | — |
| 2022-12-07 | 2.90 | $3.95 | — |
| 2022-12-06 | 2.84 | $3.95 | — |
| 2022-12-05 | 2.77 | $3.95 | — |
| 2022-12-02 | 2.70 | $3.95 | 2000 |
| 2022-12-01 | 2.65 | $3.70 | 1300 |
| 2022-11-30 | 2.61 | $2.53 | — |
| 2022-11-29 | 2.63 | $2.53 | — |
| 2022-11-28 | 2.65 | $2.53 | — |
| 2022-11-25 | 2.71 | $2.53 | — |
| 2022-11-23 | 2.76 | $2.53 | — |
| 2022-11-22 | 2.82 | $2.53 | — |
| 2022-11-21 | 2.88 | $2.53 | — |
| 2022-11-18 | 2.96 | $2.53 | — |
| 2022-11-17 | 3.04 | $2.53 | — |
| 2022-11-16 | 3.12 | $2.53 | — |
| 2022-11-15 | 3.20 | $2.53 | 2000 |
| 2022-11-14 | 3.28 | $2.71 | — |
| 2022-11-11 | 3.34 | $2.71 | — |
| 2022-11-10 | 3.41 | $2.71 | 2 |
| 2022-11-09 | 3.51 | $2.63 | — |
| 2022-11-08 | 3.62 | $2.63 | — |
| 2022-11-07 | 3.72 | $2.63 | — |
| 2022-11-04 | 3.82 | $2.63 | 300 |
| 2022-11-03 | 3.93 | $2.92 | — |
| 2022-11-02 | 4.01 | $2.92 | — |
| 2022-11-01 | 4.10 | $2.92 | 200 |
| 2022-10-31 | 4.19 | $2.89 | 100 |
| 2022-10-28 | 4.28 | $3.65 | — |
| 2022-10-27 | 4.33 | $3.65 | — |
| 2022-10-26 | 4.38 | $3.65 | — |
| 2022-10-25 | 4.44 | $3.65 | 100 |
| 2022-10-24 | 4.49 | $4.12 | — |
| 2022-10-21 | 4.52 | $4.12 | — |
| 2022-10-20 | 4.55 | $4.12 | — |
| 2022-10-19 | 4.57 | $4.12 | — |
| 2022-10-18 | 4.60 | $4.12 | 110 |
| 2022-10-17 | 4.63 | $4.10 | — |
| 2022-10-14 | 4.66 | $4.10 | 100 |
| 2022-10-13 | 4.70 | $4.69 | — |
| 2022-10-12 | 4.71 | $4.69 | — |
| 2022-10-11 | 4.72 | $4.69 | — |
| 2022-10-10 | 4.73 | $4.69 | — |
| 2022-10-07 | 4.74 | $4.69 | — |
| 2022-10-06 | 4.75 | $4.69 | — |
| 2022-10-05 | 4.76 | $4.69 | — |
| 2022-10-04 | 4.77 | $4.69 | — |
| 2022-10-03 | 4.78 | $4.69 | — |
| 2022-09-30 | 4.79 | $4.69 | — |
| 2022-09-29 | 4.80 | $4.69 | — |
| 2022-09-28 | 4.81 | $4.69 | — |
| 2022-09-27 | 4.82 | $4.69 | — |
| 2022-09-26 | 4.83 | $4.69 | — |
| 2022-09-23 | 4.84 | $4.69 | — |
| 2022-09-22 | 4.85 | $4.69 | — |
| 2022-09-21 | 4.85 | $4.69 | — |
| 2022-09-20 | 4.86 | $4.69 | 200 |
| 2022-09-19 | 4.87 | $4.75 | 100 |
| 2022-09-16 | 4.89 | $4.88 | — |
| 2022-09-15 | 4.90 | $4.88 | — |
| 2022-09-14 | 4.92 | $4.88 | — |
| 2022-09-13 | 4.94 | $4.88 | — |
| 2022-09-12 | 4.95 | $4.88 | — |
| 2022-09-09 | 4.97 | $4.88 | — |
| 2022-09-08 | 5.00 | $4.88 | — |
| 2022-09-07 | 5.04 | $4.88 | — |
| 2022-09-06 | 5.07 | $4.88 | — |
| 2022-09-02 | 5.10 | $4.88 | — |
| 2022-09-01 | 5.14 | $4.88 | — |
| 2022-08-31 | 5.17 | $4.88 | — |
| 2022-08-30 | 5.20 | $4.88 | — |
| 2022-08-29 | 5.24 | $4.88 | — |
| 2022-08-26 | 5.25 | $4.88 | — |
| 2022-08-25 | 5.26 | $4.88 | — |
| 2022-08-24 | 5.27 | $4.88 | — |
| 2022-08-23 | 5.28 | $4.88 | — |
| 2022-08-22 | 5.28 | $4.88 | 300 |
| 2022-08-19 | 5.29 | $5.12 | — |
| 2022-08-18 | 5.29 | $5.12 | 600 |
| 2022-08-17 | 5.29 | $5.24 | 200 |
| 2022-08-16 | 5.28 | $5.20 | — |
| 2022-08-15 | 5.27 | $5.20 | — |
| 2022-08-12 | 5.26 | $5.20 | 1108 |
| 2022-08-11 | 5.26 | $5.55 | 2500 |
| 2022-08-10 | 5.23 | $5.55 | — |
| 2022-08-09 | 5.21 | $5.55 | — |
| 2022-08-08 | 5.18 | $5.55 | — |
| 2022-08-05 | 5.16 | $5.55 | — |
| 2022-08-04 | 5.14 | $5.55 | — |
| 2022-08-03 | 5.11 | $5.55 | 400 |
| 2022-08-02 | 5.08 | $5.61 | 100 |
| 2022-08-01 | 5.04 | $5.06 | — |
| 2022-07-29 | 5.03 | $5.06 | — |
| 2022-07-28 | 5.01 | $5.06 | — |
| 2022-07-27 | 5.00 | $5.06 | — |
| 2022-07-26 | 4.98 | $5.06 | — |
| 2022-07-25 | 4.97 | $5.06 | — |
| 2022-07-22 | 4.96 | $5.06 | — |
| 2022-07-21 | 4.94 | $5.06 | — |
| 2022-07-20 | 4.93 | $5.06 | — |
| 2022-07-19 | 4.91 | $5.06 | — |
| 2022-07-18 | 4.91 | $5.06 | — |
| 2022-07-15 | 4.91 | $5.06 | — |
| 2022-07-14 | 4.91 | $5.06 | — |
| 2022-07-13 | 4.94 | $5.06 | — |
| 2022-07-12 | 4.97 | $5.06 | — |
| 2022-07-11 | 4.99 | $5.06 | — |
| 2022-07-08 | 5.02 | $5.06 | 200 |
| 2022-07-07 | 5.05 | $5.00 | — |
| 2022-07-06 | 5.08 | $5.00 | 200 |
| 2022-07-05 | 5.11 | $4.78 | — |
| 2022-07-01 | 5.23 | $4.78 | — |
| 2022-06-30 | 5.36 | $4.78 | — |
| 2022-06-29 | 5.48 | $4.78 | — |
| 2022-06-28 | 5.61 | $4.78 | — |
| 2022-06-27 | 5.73 | $4.78 | — |
| 2022-06-24 | 5.85 | $4.78 | — |
| 2022-06-23 | 5.98 | $4.78 | — |
| 2022-06-22 | 6.10 | $4.78 | — |
| 2022-06-21 | 6.22 | $4.78 | 1200 |
| 2022-06-17 | 6.35 | $5.04 | — |
| 2022-06-16 | 6.46 | $5.04 | — |
| 2022-06-15 | 6.57 | $5.04 | 200 |
| 2022-06-14 | 6.72 | $5.62 | — |
| 2022-06-13 | 6.84 | $5.62 | — |
| 2022-06-10 | 6.97 | $5.62 | — |
| 2022-06-09 | 7.09 | $5.62 | — |
| 2022-06-08 | 7.22 | $5.62 | — |
| 2022-06-07 | 7.34 | $5.62 | — |
| 2022-06-06 | 7.47 | $5.62 | 300 |
| 2022-06-03 | 7.59 | $7.25 | — |
| 2022-06-02 | 7.63 | $7.25 | — |
| 2022-06-01 | 7.68 | $7.25 | — |
| 2022-05-31 | 7.72 | $7.25 | — |
| 2022-05-27 | 7.76 | $7.25 | — |
| 2022-05-26 | 7.80 | $7.25 | — |
| 2022-05-25 | 7.85 | $7.25 | — |
| 2022-05-24 | 7.89 | $7.25 | — |
| 2022-05-23 | 7.93 | $7.25 | — |
| 2022-05-20 | 8.02 | $7.25 | — |
| 2022-05-19 | 8.11 | $7.25 | — |
| 2022-05-18 | 8.20 | $7.25 | 250 |
| 2022-05-17 | 8.28 | $8.10 | — |
| 2022-05-16 | 8.33 | $8.10 | — |
| 2022-05-13 | 8.47 | $8.10 | — |
| 2022-05-12 | 8.61 | $8.10 | — |
| 2022-05-11 | 8.75 | $8.10 | — |
| 2022-05-10 | 8.90 | $8.10 | — |
| 2022-05-09 | 9.14 | $8.10 | — |
| 2022-05-06 | 9.39 | $8.10 | — |
| 2022-05-05 | 9.63 | $8.10 | — |
| 2022-05-04 | 9.88 | $8.10 | — |
| 2022-05-03 | 10.12 | $8.10 | — |
| 2022-05-02 | 10.37 | $8.10 | — |
| 2022-04-29 | 10.62 | $8.10 | — |
| 2022-04-28 | 10.87 | $8.10 | — |
| 2022-04-27 | 11.11 | $8.10 | — |
| 2022-04-26 | 11.35 | $8.10 | 1750 |
| 2022-04-25 | 11.59 | $9.01 | — |
| 2022-04-22 | 11.79 | $9.01 | — |
| 2022-04-21 | 11.98 | $9.01 | — |
| 2022-04-20 | 12.18 | $9.01 | — |
| 2022-04-19 | 12.38 | $9.01 | 100 |
| 2022-04-18 | 12.57 | $10.94 | — |
| 2022-04-14 | 12.67 | $10.94 | — |
| 2022-04-13 | 12.77 | $10.94 | — |
| 2022-04-12 | 12.87 | $10.94 | 700 |
| 2022-04-11 | 12.98 | $13.00 | — |
| 2022-04-08 | 12.97 | $13.00 | — |
| 2022-04-07 | 12.97 | $13.00 | — |
| 2022-04-06 | 12.97 | $13.00 | — |
| 2022-04-05 | 12.96 | $13.00 | — |
| 2022-04-04 | 12.96 | $13.00 | 500 |
| 2022-04-01 | 12.96 | $13.28 | 200 |
| 2022-03-31 | 12.94 | $12.94 | — |
| 2022-03-30 | 12.94 | $12.94 | — |
| 2022-03-29 | 12.94 | $12.94 | — |
| 2022-03-28 | 12.94 | $12.94 | — |
| 2022-03-25 | 12.94 | $12.94 | — |
| 2022-03-24 | 12.94 | $12.94 | — |
| 2022-03-23 | 12.94 | $12.94 | — |
| 2022-03-22 | 12.94 | $12.94 | — |
| 2022-03-21 | 12.94 | $12.94 | — |
| 2022-03-18 | 12.94 | $12.94 | — |
| 2022-03-17 | 12.94 | $12.94 | — |
| 2022-03-16 | 12.94 | $12.94 | — |
| 2022-03-15 | 12.94 | $12.94 | — |
| 2022-03-14 | 12.94 | $12.94 | — |
| 2022-03-11 | 12.94 | $12.94 | — |
| 2022-03-10 | 12.94 | $12.94 | — |
| 2022-03-09 | 12.94 | $12.94 | — |
| 2022-03-08 | 12.94 | $12.94 | — |
| 2022-03-07 | 12.94 | $12.94 | — |
| 2022-03-04 | 12.94 | $12.94 | — |
| 2022-03-03 | 12.94 | $12.94 | — |
| 2022-03-02 | 12.94 | $12.94 | — |
| 2022-03-01 | 12.94 | $12.94 | — |
| 2022-02-28 | 12.92 | $12.94 | — |
| 2022-02-25 | 12.91 | $12.94 | — |
| 2022-02-24 | 12.89 | $12.94 | — |
| 2022-02-23 | 12.88 | $12.94 | — |
| 2022-02-22 | 12.87 | $12.94 | — |
| 2022-02-18 | 12.86 | $12.94 | — |
| 2022-02-17 | 13.09 | $12.94 | — |
| 2022-02-16 | 13.32 | $12.94 | — |
| 2022-02-15 | 13.55 | $12.94 | — |
| 2022-02-14 | 13.78 | $12.94 | — |
| 2022-02-11 | 14.01 | $12.94 | — |
| 2022-02-10 | 14.24 | $12.94 | — |
| 2022-02-09 | 14.47 | $12.94 | — |
| 2022-02-08 | 14.70 | $12.94 | — |
| 2022-02-07 | 14.93 | $12.94 | — |
| 2022-02-04 | 15.16 | $12.94 | — |
| 2022-02-03 | 15.40 | $12.94 | — |
| 2022-02-02 | 15.63 | $12.94 | — |
| 2022-02-01 | 15.86 | $12.94 | 100 |
| 2022-01-31 | 16.09 | $12.62 | — |
| 2022-01-28 | 16.33 | $12.62 | — |
| 2022-01-27 | 16.58 | $12.62 | 3400 |
| 2022-01-26 | 16.83 | $12.76 | — |
| 2022-01-25 | 17.07 | $12.68 | 5100 |
| 2022-01-24 | 17.31 | $12.68 | 5000 |
| 2022-01-21 | 17.56 | $17.56 | — |
| 2022-01-20 | 17.56 | $17.56 | — |
| 2022-01-19 | 17.56 | $17.56 | — |
| 2022-01-18 | 17.56 | $17.56 | — |
| 2022-01-14 | 17.56 | $17.56 | — |
| 2022-01-13 | 17.56 | $17.56 | — |
| 2022-01-12 | 17.54 | $17.56 | — |
| 2022-01-11 | 17.53 | $17.56 | — |
| 2022-01-10 | 17.60 | $17.56 | — |
| 2022-01-07 | 17.67 | $17.56 | — |
| 2022-01-06 | 17.74 | $17.56 | — |
| 2022-01-05 | 17.81 | $17.56 | — |
| 2022-01-04 | 17.88 | $17.56 | — |
| 2022-01-03 | 17.95 | $17.56 | — |
| 2021-12-31 | 18.02 | $17.56 | — |
| 2021-12-30 | 18.09 | $17.56 | — |
| 2021-12-29 | 18.16 | $17.56 | — |
| 2021-12-28 | 18.23 | $17.56 | — |
| 2021-12-27 | 18.30 | $17.56 | — |
| 2021-12-23 | 18.37 | $17.56 | — |
| 2021-12-22 | 18.44 | $17.56 | — |
| 2021-12-21 | 18.52 | $17.56 | — |
| 2021-12-20 | 18.60 | $17.56 | — |
| 2021-12-17 | 18.68 | $17.56 | — |
| 2021-12-16 | 18.77 | $17.56 | 100 |
| 2021-12-15 | 18.85 | $17.32 | — |
| 2021-12-14 | 18.94 | $17.32 | 1000 |
| 2021-12-13 | 19.03 | $18.95 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
8.70
2024-08-30
Close Price
$8.90
Vol: 152886
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.75
Average
6.63
Maximum
18.92
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-08-30 | 8.70 | $8.90 | 152886 |
| 2024-08-29 | 8.68 | $8.86 | 107400 |
| 2024-08-28 | 8.66 | $8.86 | 19100 |
| 2024-08-27 | 8.64 | $8.86 | 14200 |
| 2024-08-26 | 8.62 | $8.86 | 6908 |
| 2024-08-23 | 8.59 | $8.77 | 12200 |
| 2024-08-22 | 8.57 | $8.77 | 8600 |
| 2024-08-21 | 8.55 | $8.77 | 5000 |
| 2024-08-20 | 8.53 | $8.77 | 3000 |
| 2024-08-19 | 8.51 | $8.64 | 1000 |
| 2024-08-16 | 8.49 | $8.64 | 1000 |
| 2024-08-15 | 8.48 | $8.64 | 8300 |
| 2024-08-14 | 8.46 | $8.64 | 100 |
| 2024-08-13 | 8.44 | $8.64 | 100 |
| 2024-08-09 | 8.42 | $8.64 | 100 |
| 2024-08-08 | 8.39 | $8.64 | 100 |
| 2024-08-07 | 8.37 | $8.64 | 100 |
| 2024-08-06 | 8.34 | $8.64 | 100 |
| 2024-08-05 | 8.31 | $8.64 | 100 |
| 2024-08-02 | 8.27 | $8.64 | 100 |
| 2024-08-01 | 8.23 | $8.64 | 100 |
| 2024-07-31 | 8.19 | $8.64 | 4804 |
| 2024-07-30 | 8.14 | $8.61 | 100 |
| 2024-07-29 | 8.10 | $8.61 | 1080 |
| 2024-07-26 | 8.04 | $8.63 | 2018 |
| 2024-07-23 | 7.98 | $8.68 | 3250 |
| 2024-07-22 | 7.91 | $8.68 | 3250 |
| 2024-07-19 | 7.82 | $8.68 | 25603 |
| 2024-07-18 | 7.73 | $8.73 | 3250 |
| 2024-07-16 | 7.63 | $8.73 | 6468 |
| 2024-07-08 | 7.51 | $8.74 | 5192 |
| 2024-07-03 | 7.38 | $8.70 | 135100 |
| 2024-07-01 | 7.25 | $8.61 | 160 |
| 2024-06-27 | 7.10 | $8.65 | 11024 |
| 2024-06-20 | 6.94 | $8.63 | 418 |
| 2024-06-18 | 6.76 | $8.60 | 4885 |
| 2024-06-14 | 6.57 | $8.61 | 128600 |
| 2024-06-13 | 6.35 | $8.61 | 150343 |
| 2024-06-12 | 6.12 | $8.64 | 196726 |
| 2024-06-11 | 5.85 | $8.62 | 80358 |
| 2024-06-05 | 5.56 | $6.34 | 10317 |
| 2024-05-23 | 5.48 | $6.34 | 5305 |
| 2024-05-22 | 5.39 | $6.76 | 23102 |
| 2024-05-15 | 5.24 | $6.45 | 6187 |
| 2024-05-10 | 5.11 | $6.30 | 12930 |
| 2024-05-09 | 4.99 | $5.59 | 1100 |
| 2024-05-03 | 4.92 | $5.13 | 1757 |
| 2024-05-02 | 4.90 | $5.08 | 300 |
| 2024-05-01 | 4.88 | $4.97 | 3500 |
| 2024-04-05 | 4.88 | $5.00 | 1610 |
| 2024-04-03 | 4.86 | $5.01 | 1100 |
| 2024-03-22 | 4.85 | $5.53 | 4665 |
| 2024-03-21 | 4.77 | $5.49 | 9606 |
| 2024-03-20 | 4.70 | $5.17 | 1442 |
| 2024-03-13 | 4.65 | $4.89 | 1500 |
| 2024-02-29 | 4.62 | $4.40 | 21400 |
| 2024-02-27 | 4.65 | $4.65 | — |
| 2024-02-26 | 4.65 | $4.65 | — |
| 2024-02-23 | 4.65 | $4.65 | — |
| 2024-02-22 | 4.65 | $4.65 | — |
| 2024-02-21 | 4.65 | $4.65 | — |
| 2024-02-20 | 4.65 | $4.65 | — |
| 2024-02-16 | 4.65 | $4.65 | — |
| 2024-02-15 | 4.65 | $4.65 | — |
| 2024-02-14 | 4.65 | $4.65 | — |
| 2024-02-13 | 4.65 | $4.65 | — |
| 2024-02-12 | 4.65 | $4.65 | — |
| 2024-02-09 | 4.64 | $4.65 | — |
| 2024-02-08 | 4.64 | $4.65 | — |
| 2024-02-07 | 4.64 | $4.65 | — |
| 2024-02-06 | 4.64 | $4.65 | — |
| 2024-02-05 | 4.64 | $4.65 | 200 |
| 2024-02-02 | 4.64 | $4.65 | — |
| 2024-02-01 | 4.64 | $4.65 | — |
| 2024-01-31 | 4.64 | $4.65 | — |
| 2024-01-30 | 4.64 | $4.65 | — |
| 2024-01-29 | 4.64 | $4.65 | — |
| 2024-01-26 | 4.64 | $4.65 | — |
| 2024-01-25 | 4.63 | $4.65 | 5865 |
| 2024-01-24 | 4.63 | $4.69 | — |
| 2024-01-23 | 4.63 | $4.69 | 2342 |
| 2024-01-22 | 4.62 | $4.70 | — |
| 2024-01-19 | 4.61 | $4.70 | 1000 |
| 2024-01-18 | 4.60 | $4.65 | — |
| 2024-01-17 | 4.60 | $4.65 | — |
| 2024-01-16 | 4.59 | $4.65 | — |
| 2024-01-12 | 4.59 | $4.65 | 7000 |
| 2024-01-11 | 4.58 | $4.73 | — |
| 2024-01-10 | 4.56 | $4.73 | — |
| 2024-01-09 | 4.55 | $4.73 | — |
| 2024-01-08 | 4.53 | $4.73 | — |
| 2024-01-05 | 4.51 | $4.73 | — |
| 2024-01-04 | 4.48 | $4.73 | — |
| 2024-01-03 | 4.46 | $4.73 | — |
| 2024-01-02 | 4.43 | $4.73 | — |
| 2023-12-29 | 4.40 | $4.73 | — |
| 2023-12-28 | 4.36 | $4.73 | — |
| 2023-12-27 | 4.32 | $4.73 | — |
| 2023-12-26 | 4.28 | $4.73 | — |
| 2023-12-22 | 4.23 | $4.73 | — |
| 2023-12-21 | 4.18 | $4.73 | 500 |
| 2023-12-20 | 4.12 | $4.30 | — |
| 2023-12-19 | 4.10 | $4.30 | — |
| 2023-12-18 | 4.08 | $4.30 | — |
| 2023-12-15 | 4.06 | $4.30 | — |
| 2023-12-14 | 4.03 | $4.30 | — |
| 2023-12-13 | 4.00 | $4.30 | — |
| 2023-12-12 | 3.97 | $4.30 | — |
| 2023-12-11 | 3.94 | $4.30 | — |
| 2023-12-08 | 3.90 | $4.30 | 912 |
| 2023-12-07 | 3.86 | $3.82 | — |
| 2023-12-06 | 3.86 | $3.82 | — |
| 2023-12-05 | 3.87 | $3.82 | — |
| 2023-12-04 | 3.87 | $3.82 | — |
| 2023-12-01 | 3.88 | $3.82 | — |
| 2023-10-17 | 3.88 | $3.82 | — |
| 2023-10-16 | 3.89 | $3.82 | — |
| 2023-10-13 | 3.89 | $3.82 | — |
| 2023-10-12 | 3.90 | $3.82 | — |
| 2023-10-11 | 3.91 | $3.82 | — |
| 2023-10-10 | 3.92 | $3.82 | — |
| 2023-10-09 | 3.93 | $3.82 | — |
| 2023-10-06 | 3.94 | $3.82 | — |
| 2023-10-05 | 3.96 | $3.82 | — |
| 2023-10-04 | 3.97 | $3.82 | — |
| 2023-10-03 | 3.99 | $3.82 | — |
| 2023-10-02 | 4.00 | $3.82 | — |
| 2023-09-29 | 4.02 | $3.82 | — |
| 2023-09-28 | 4.04 | $3.82 | — |
| 2023-09-27 | 4.07 | $3.82 | — |
| 2023-09-26 | 4.09 | $3.82 | — |
| 2023-09-25 | 4.12 | $3.82 | — |
| 2023-09-22 | 4.16 | $3.82 | — |
| 2023-09-21 | 4.19 | $3.82 | 2600 |
| 2023-09-20 | 4.23 | $4.06 | — |
| 2023-09-19 | 4.25 | $4.06 | — |
| 2023-09-18 | 4.27 | $4.06 | — |
| 2023-09-15 | 4.29 | $4.06 | 400 |
| 2023-09-14 | 4.31 | $4.25 | — |
| 2023-09-05 | 4.32 | $4.25 | — |
| 2023-09-01 | 4.33 | $4.25 | — |
| 2023-08-31 | 4.33 | $4.25 | — |
| 2023-08-30 | 4.34 | $4.25 | — |
| 2023-08-29 | 4.35 | $4.25 | — |
| 2023-08-28 | 4.36 | $4.25 | — |
| 2023-08-25 | 4.38 | $4.25 | — |
| 2023-08-24 | 4.39 | $4.25 | — |
| 2023-08-23 | 4.40 | $4.25 | — |
| 2023-08-22 | 4.42 | $4.25 | — |
| 2023-08-21 | 4.44 | $4.25 | — |
| 2023-08-18 | 4.46 | $4.25 | — |
| 2023-08-17 | 4.48 | $4.25 | — |
| 2023-08-16 | 4.50 | $4.25 | — |
| 2023-08-15 | 4.53 | $4.25 | — |
| 2023-08-14 | 4.56 | $4.25 | — |
| 2023-08-11 | 4.59 | $4.25 | — |
| 2023-08-10 | 4.63 | $4.25 | — |
| 2023-08-09 | 4.67 | $4.25 | — |
| 2023-08-08 | 4.71 | $4.25 | 1100 |
| 2023-08-07 | 4.76 | $4.76 | — |
| 2023-08-04 | 4.76 | $4.76 | 100 |
| 2023-08-03 | 4.76 | $4.96 | — |
| 2023-08-02 | 4.74 | $4.96 | 2000 |
| 2023-08-01 | 4.72 | $4.99 | — |
| 2023-07-31 | 4.69 | $4.99 | 11056 |
| 2023-07-28 | 4.66 | $4.76 | — |
| 2023-07-27 | 4.65 | $4.76 | — |
| 2023-07-26 | 4.64 | $4.76 | — |
| 2023-07-25 | 4.63 | $4.76 | 225 |
| 2023-07-24 | 4.61 | $5.01 | — |
| 2023-07-21 | 4.57 | $5.01 | 225 |
| 2023-07-20 | 4.53 | $4.78 | — |
| 2023-07-19 | 4.50 | $4.78 | — |
| 2023-07-18 | 4.47 | $4.78 | 750 |
| 2023-07-17 | 4.44 | $4.50 | — |
| 2023-07-14 | 4.43 | $4.50 | 7940 |
| 2023-07-13 | 4.42 | $4.50 | — |
| 2023-07-12 | 4.41 | $4.50 | 11000 |
| 2023-07-11 | 4.40 | $4.35 | — |
| 2023-07-10 | 4.41 | $4.35 | 1013 |
| 2023-07-07 | 4.42 | $4.55 | 700 |
| 2023-07-06 | 4.40 | $4.32 | — |
| 2023-07-05 | 4.41 | $4.32 | — |
| 2023-07-03 | 4.42 | $4.32 | — |
| 2023-06-30 | 4.43 | $4.32 | — |
| 2023-06-13 | 4.44 | $4.32 | 100 |
| 2023-06-12 | 4.46 | $4.38 | 100 |
| 2023-06-09 | 4.46 | $4.36 | — |
| 2023-06-08 | 4.47 | $4.36 | — |
| 2023-06-07 | 4.49 | $4.36 | — |
| 2023-06-06 | 4.50 | $4.36 | — |
| 2023-06-05 | 4.51 | $4.36 | — |
| 2023-06-02 | 4.53 | $4.36 | 100 |
| 2023-06-01 | 4.55 | $4.30 | — |
| 2023-05-31 | 4.58 | $4.30 | — |
| 2023-05-30 | 4.60 | $4.30 | — |
| 2023-05-26 | 4.64 | $4.30 | 1000 |
| 2023-05-25 | 4.67 | $4.60 | — |
| 2023-05-24 | 4.68 | $4.60 | — |
| 2023-05-23 | 4.69 | $4.60 | — |
| 2023-05-22 | 4.70 | $4.60 | — |
| 2023-05-19 | 4.71 | $4.60 | — |
| 2023-05-18 | 4.72 | $4.60 | — |
| 2023-05-17 | 4.73 | $4.60 | — |
| 2023-05-16 | 4.74 | $4.60 | — |
| 2023-05-15 | 4.76 | $4.60 | — |
| 2023-05-12 | 4.78 | $4.60 | 100 |
| 2023-05-11 | 4.79 | $5.00 | — |
| 2023-05-10 | 4.77 | $5.00 | — |
| 2023-05-09 | 4.75 | $5.00 | — |
| 2023-05-08 | 4.72 | $5.00 | — |
| 2023-05-05 | 4.69 | $5.00 | — |
| 2023-05-04 | 4.66 | $5.00 | — |
| 2023-05-03 | 4.62 | $5.00 | — |
| 2023-05-02 | 4.59 | $5.00 | — |
| 2023-05-01 | 4.54 | $5.00 | — |
| 2023-04-28 | 4.49 | $5.00 | — |
| 2023-04-27 | 4.44 | $5.00 | — |
| 2023-04-26 | 4.38 | $5.00 | — |
| 2023-04-25 | 4.32 | $5.00 | — |
| 2023-04-24 | 4.24 | $5.00 | 100 |
| 2023-04-21 | 4.16 | $4.88 | 200 |
| 2023-04-20 | 4.09 | $4.82 | — |
| 2023-04-19 | 4.01 | $4.82 | 100 |
| 2023-04-18 | 3.93 | $4.59 | 600 |
| 2023-04-17 | 3.86 | $3.89 | — |
| 2023-04-14 | 3.85 | $3.89 | — |
| 2023-04-13 | 3.85 | $3.89 | — |
| 2023-04-12 | 3.85 | $3.89 | — |
| 2023-04-11 | 3.84 | $3.89 | — |
| 2023-04-10 | 3.84 | $3.89 | — |
| 2023-04-06 | 3.83 | $3.89 | 100 |
| 2023-04-05 | 3.83 | $3.77 | — |
| 2023-04-04 | 3.83 | $3.77 | — |
| 2023-04-03 | 3.84 | $3.77 | — |
| 2023-03-31 | 3.85 | $3.77 | — |
| 2023-03-30 | 3.86 | $3.77 | — |
| 2023-03-29 | 3.87 | $3.77 | — |
| 2023-03-28 | 3.88 | $3.77 | — |
| 2023-03-27 | 3.89 | $3.77 | — |
| 2023-03-24 | 3.90 | $3.77 | — |
| 2023-03-23 | 3.91 | $3.77 | — |
| 2023-03-22 | 3.93 | $3.77 | — |
| 2023-03-21 | 3.94 | $3.77 | — |
| 2023-03-20 | 3.96 | $3.77 | — |
| 2023-03-17 | 3.98 | $3.77 | — |
| 2023-03-16 | 4.00 | $3.77 | — |
| 2023-03-15 | 4.03 | $3.77 | — |
| 2023-03-14 | 4.06 | $3.77 | — |
| 2023-03-13 | 4.09 | $3.77 | — |
| 2023-03-10 | 4.12 | $3.77 | 100 |
| 2023-03-09 | 4.16 | $4.13 | — |
| 2023-03-08 | 4.16 | $4.13 | — |
| 2023-03-07 | 4.16 | $4.13 | — |
| 2023-03-06 | 4.17 | $4.13 | — |
| 2023-03-03 | 4.17 | $4.13 | — |
| 2023-03-02 | 4.17 | $4.13 | — |
| 2023-03-01 | 4.18 | $4.13 | — |
| 2023-02-28 | 4.18 | $4.13 | — |
| 2023-02-27 | 4.19 | $4.13 | — |
| 2023-02-24 | 4.19 | $4.13 | — |
| 2023-02-23 | 4.20 | $4.13 | — |
| 2023-02-22 | 4.21 | $4.13 | — |
| 2023-02-21 | 4.22 | $4.13 | — |
| 2023-02-17 | 4.22 | $4.13 | — |
| 2023-02-16 | 4.23 | $4.13 | — |
| 2023-02-15 | 4.24 | $4.13 | — |
| 2023-02-14 | 4.26 | $4.13 | 100 |
| 2023-02-13 | 4.27 | $4.28 | — |
| 2023-02-10 | 4.27 | $4.28 | — |
| 2023-02-09 | 4.27 | $4.28 | 100 |
| 2023-02-08 | 4.27 | $4.38 | — |
| 2023-02-07 | 4.25 | $4.38 | 500 |
| 2023-02-06 | 4.24 | $4.34 | — |
| 2023-02-03 | 4.23 | $4.34 | 200 |
| 2023-02-02 | 4.22 | $4.47 | — |
| 2023-02-01 | 4.19 | $4.47 | 360 |
| 2023-01-31 | 4.16 | $4.04 | — |
| 2023-01-30 | 4.18 | $4.04 | 679 |
| 2023-01-27 | 4.19 | $4.24 | — |
| 2023-01-26 | 4.19 | $4.24 | — |
| 2023-01-25 | 4.18 | $4.24 | — |
| 2023-01-24 | 4.18 | $4.24 | — |
| 2023-01-23 | 4.17 | $4.24 | 14300 |
| 2023-01-20 | 4.16 | $4.41 | — |
| 2023-01-19 | 4.14 | $4.41 | — |
| 2023-01-18 | 4.11 | $4.41 | 3000 |
| 2023-01-17 | 4.07 | $4.48 | — |
| 2023-01-13 | 4.03 | $4.48 | — |
| 2023-01-12 | 3.99 | $4.48 | 500 |
| 2023-01-11 | 3.93 | $4.34 | 1000 |
| 2023-01-10 | 3.89 | $4.03 | — |
| 2023-01-09 | 3.88 | $4.03 | — |
| 2023-01-06 | 3.86 | $4.03 | — |
| 2023-01-05 | 3.84 | $4.03 | — |
| 2023-01-04 | 3.82 | $4.03 | — |
| 2023-01-03 | 3.80 | $4.03 | 190 |
| 2022-12-30 | 3.77 | $3.89 | — |
| 2022-12-29 | 3.76 | $3.89 | 1750 |
| 2022-12-28 | 3.75 | $3.88 | — |
| 2022-12-27 | 3.74 | $3.88 | — |
| 2022-12-23 | 3.72 | $3.88 | 7000 |
| 2022-12-22 | 3.70 | $3.95 | — |
| 2022-12-21 | 3.68 | $3.95 | — |
| 2022-12-20 | 3.65 | $3.95 | — |
| 2022-12-19 | 3.62 | $3.95 | — |
| 2022-12-16 | 3.58 | $3.95 | — |
| 2022-12-15 | 3.54 | $3.95 | 1000 |
| 2022-12-14 | 3.50 | $3.95 | — |
| 2022-12-13 | 3.45 | $3.95 | — |
| 2022-12-12 | 3.40 | $3.95 | — |
| 2022-12-09 | 3.34 | $3.95 | — |
| 2022-12-08 | 3.28 | $3.95 | — |
| 2022-12-07 | 3.21 | $3.95 | — |
| 2022-12-06 | 3.13 | $3.95 | — |
| 2022-12-05 | 3.04 | $3.95 | — |
| 2022-12-02 | 2.95 | $3.95 | 2000 |
| 2022-12-01 | 2.84 | $3.70 | 1300 |
| 2022-11-30 | 2.75 | $2.53 | — |
| 2022-11-29 | 2.78 | $2.53 | — |
| 2022-11-28 | 2.80 | $2.53 | — |
| 2022-11-25 | 2.83 | $2.53 | — |
| 2022-11-23 | 2.86 | $2.53 | — |
| 2022-11-22 | 2.90 | $2.53 | — |
| 2022-11-21 | 2.94 | $2.53 | — |
| 2022-11-18 | 2.98 | $2.53 | — |
| 2022-11-17 | 3.03 | $2.53 | — |
| 2022-11-16 | 3.08 | $2.53 | — |
| 2022-11-15 | 3.14 | $2.53 | 2000 |
| 2022-11-14 | 3.21 | $2.71 | — |
| 2022-11-11 | 3.26 | $2.71 | — |
| 2022-11-10 | 3.32 | $2.71 | 2 |
| 2022-11-09 | 3.38 | $2.63 | — |
| 2022-11-08 | 3.46 | $2.63 | — |
| 2022-11-07 | 3.55 | $2.63 | — |
| 2022-11-04 | 3.65 | $2.63 | 300 |
| 2022-11-03 | 3.75 | $2.92 | — |
| 2022-11-02 | 3.84 | $2.92 | — |
| 2022-11-01 | 3.94 | $2.92 | 200 |
| 2022-10-31 | 4.04 | $2.89 | 100 |
| 2022-10-28 | 4.17 | $3.65 | — |
| 2022-10-27 | 4.22 | $3.65 | — |
| 2022-10-26 | 4.28 | $3.65 | — |
| 2022-10-25 | 4.35 | $3.65 | 100 |
| 2022-10-24 | 4.42 | $4.12 | — |
| 2022-10-21 | 4.45 | $4.12 | — |
| 2022-10-20 | 4.49 | $4.12 | — |
| 2022-10-19 | 4.52 | $4.12 | — |
| 2022-10-18 | 4.57 | $4.12 | 110 |
| 2022-10-17 | 4.61 | $4.10 | — |
| 2022-10-14 | 4.67 | $4.10 | 100 |
| 2022-10-13 | 4.73 | $4.69 | — |
| 2022-10-12 | 4.73 | $4.69 | — |
| 2022-10-11 | 4.74 | $4.69 | — |
| 2022-10-10 | 4.74 | $4.69 | — |
| 2022-10-07 | 4.75 | $4.69 | — |
| 2022-10-06 | 4.75 | $4.69 | — |
| 2022-10-05 | 4.76 | $4.69 | — |
| 2022-10-04 | 4.77 | $4.69 | — |
| 2022-10-03 | 4.77 | $4.69 | — |
| 2022-09-30 | 4.78 | $4.69 | — |
| 2022-09-29 | 4.79 | $4.69 | — |
| 2022-09-28 | 4.80 | $4.69 | — |
| 2022-09-27 | 4.82 | $4.69 | — |
| 2022-09-26 | 4.83 | $4.69 | — |
| 2022-09-23 | 4.84 | $4.69 | — |
| 2022-09-22 | 4.86 | $4.69 | — |
| 2022-09-21 | 4.88 | $4.69 | — |
| 2022-09-20 | 4.90 | $4.69 | 200 |
| 2022-09-19 | 4.92 | $4.75 | 100 |
| 2022-09-16 | 4.94 | $4.88 | — |
| 2022-09-15 | 4.94 | $4.88 | — |
| 2022-09-14 | 4.95 | $4.88 | — |
| 2022-09-13 | 4.96 | $4.88 | — |
| 2022-09-12 | 4.97 | $4.88 | — |
| 2022-09-09 | 4.98 | $4.88 | — |
| 2022-09-08 | 4.99 | $4.88 | — |
| 2022-09-07 | 5.00 | $4.88 | — |
| 2022-09-06 | 5.01 | $4.88 | — |
| 2022-09-02 | 5.02 | $4.88 | — |
| 2022-09-01 | 5.04 | $4.88 | — |
| 2022-08-31 | 5.05 | $4.88 | — |
| 2022-08-30 | 5.07 | $4.88 | — |
| 2022-08-29 | 5.09 | $4.88 | — |
| 2022-08-26 | 5.12 | $4.88 | — |
| 2022-08-25 | 5.14 | $4.88 | — |
| 2022-08-24 | 5.17 | $4.88 | — |
| 2022-08-23 | 5.20 | $4.88 | — |
| 2022-08-22 | 5.23 | $4.88 | 300 |
| 2022-08-19 | 5.27 | $5.12 | — |
| 2022-08-18 | 5.28 | $5.12 | 600 |
| 2022-08-17 | 5.30 | $5.24 | 200 |
| 2022-08-16 | 5.31 | $5.20 | — |
| 2022-08-15 | 5.32 | $5.20 | — |
| 2022-08-12 | 5.33 | $5.20 | 1108 |
| 2022-08-11 | 5.35 | $5.55 | 2500 |
| 2022-08-10 | 5.33 | $5.55 | — |
| 2022-08-09 | 5.30 | $5.55 | — |
| 2022-08-08 | 5.28 | $5.55 | — |
| 2022-08-05 | 5.25 | $5.55 | — |
| 2022-08-04 | 5.22 | $5.55 | — |
| 2022-08-03 | 5.18 | $5.55 | 400 |
| 2022-08-02 | 5.14 | $5.61 | 100 |
| 2022-08-01 | 5.10 | $5.06 | — |
| 2022-07-29 | 5.10 | $5.06 | — |
| 2022-07-28 | 5.10 | $5.06 | — |
| 2022-07-27 | 5.11 | $5.06 | — |
| 2022-07-26 | 5.11 | $5.06 | — |
| 2022-07-25 | 5.12 | $5.06 | — |
| 2022-07-22 | 5.12 | $5.06 | — |
| 2022-07-21 | 5.13 | $5.06 | — |
| 2022-07-20 | 5.14 | $5.06 | — |
| 2022-07-19 | 5.15 | $5.06 | — |
| 2022-07-18 | 5.16 | $5.06 | — |
| 2022-07-15 | 5.17 | $5.06 | — |
| 2022-07-14 | 5.18 | $5.06 | — |
| 2022-07-13 | 5.19 | $5.06 | — |
| 2022-07-12 | 5.20 | $5.06 | — |
| 2022-07-11 | 5.22 | $5.06 | — |
| 2022-07-08 | 5.24 | $5.06 | 200 |
| 2022-07-07 | 5.26 | $5.00 | — |
| 2022-07-06 | 5.28 | $5.00 | 200 |
| 2022-07-05 | 5.31 | $4.78 | — |
| 2022-07-01 | 5.37 | $4.78 | — |
| 2022-06-30 | 5.43 | $4.78 | — |
| 2022-06-29 | 5.50 | $4.78 | — |
| 2022-06-28 | 5.57 | $4.78 | — |
| 2022-06-27 | 5.66 | $4.78 | — |
| 2022-06-24 | 5.75 | $4.78 | — |
| 2022-06-23 | 5.85 | $4.78 | — |
| 2022-06-22 | 5.96 | $4.78 | — |
| 2022-06-21 | 6.09 | $4.78 | 1200 |
| 2022-06-17 | 6.23 | $5.04 | — |
| 2022-06-16 | 6.35 | $5.04 | — |
| 2022-06-15 | 6.49 | $5.04 | 200 |
| 2022-06-14 | 6.64 | $5.62 | — |
| 2022-06-13 | 6.75 | $5.62 | — |
| 2022-06-10 | 6.87 | $5.62 | — |
| 2022-06-09 | 7.00 | $5.62 | — |
| 2022-06-08 | 7.15 | $5.62 | — |
| 2022-06-07 | 7.31 | $5.62 | — |
| 2022-06-06 | 7.49 | $5.62 | 300 |
| 2022-06-03 | 7.68 | $7.25 | — |
| 2022-06-02 | 7.73 | $7.25 | — |
| 2022-06-01 | 7.78 | $7.25 | — |
| 2022-05-31 | 7.84 | $7.25 | — |
| 2022-05-27 | 7.90 | $7.25 | — |
| 2022-05-26 | 7.97 | $7.25 | — |
| 2022-05-25 | 8.04 | $7.25 | — |
| 2022-05-24 | 8.12 | $7.25 | — |
| 2022-05-23 | 8.22 | $7.25 | — |
| 2022-05-20 | 8.32 | $7.25 | — |
| 2022-05-19 | 8.43 | $7.25 | — |
| 2022-05-18 | 8.55 | $7.25 | 250 |
| 2022-05-17 | 8.69 | $8.10 | — |
| 2022-05-16 | 8.75 | $8.10 | — |
| 2022-05-13 | 8.82 | $8.10 | — |
| 2022-05-12 | 8.90 | $8.10 | — |
| 2022-05-11 | 8.98 | $8.10 | — |
| 2022-05-10 | 9.07 | $8.10 | — |
| 2022-05-09 | 9.17 | $8.10 | — |
| 2022-05-06 | 9.29 | $8.10 | — |
| 2022-05-05 | 9.41 | $8.10 | — |
| 2022-05-04 | 9.55 | $8.10 | — |
| 2022-05-03 | 9.70 | $8.10 | — |
| 2022-05-02 | 9.87 | $8.10 | — |
| 2022-04-29 | 10.06 | $8.10 | — |
| 2022-04-28 | 10.26 | $8.10 | — |
| 2022-04-27 | 10.49 | $8.10 | — |
| 2022-04-26 | 10.74 | $8.10 | 1750 |
| 2022-04-25 | 11.02 | $9.01 | — |
| 2022-04-22 | 11.23 | $9.01 | — |
| 2022-04-21 | 11.46 | $9.01 | — |
| 2022-04-20 | 11.72 | $9.01 | — |
| 2022-04-19 | 12.01 | $9.01 | 100 |
| 2022-04-18 | 12.32 | $10.94 | — |
| 2022-04-14 | 12.47 | $10.94 | — |
| 2022-04-13 | 12.63 | $10.94 | — |
| 2022-04-12 | 12.81 | $10.94 | 700 |
| 2022-04-11 | 13.00 | $13.00 | — |
| 2022-04-08 | 13.00 | $13.00 | — |
| 2022-04-07 | 13.00 | $13.00 | — |
| 2022-04-06 | 13.00 | $13.00 | — |
| 2022-04-05 | 13.00 | $13.00 | — |
| 2022-04-04 | 13.01 | $13.00 | 500 |
| 2022-04-01 | 13.01 | $13.28 | 200 |
| 2022-03-31 | 12.98 | $12.94 | — |
| 2022-03-30 | 12.98 | $12.94 | — |
| 2022-03-29 | 12.98 | $12.94 | — |
| 2022-03-28 | 12.99 | $12.94 | — |
| 2022-03-25 | 12.99 | $12.94 | — |
| 2022-03-24 | 13.00 | $12.94 | — |
| 2022-03-23 | 13.01 | $12.94 | — |
| 2022-03-22 | 13.01 | $12.94 | — |
| 2022-03-21 | 13.02 | $12.94 | — |
| 2022-03-18 | 13.03 | $12.94 | — |
| 2022-03-17 | 13.04 | $12.94 | — |
| 2022-03-16 | 13.05 | $12.94 | — |
| 2022-03-15 | 13.06 | $12.94 | — |
| 2022-03-14 | 13.07 | $12.94 | — |
| 2022-03-11 | 13.09 | $12.94 | — |
| 2022-03-10 | 13.10 | $12.94 | — |
| 2022-03-09 | 13.12 | $12.94 | — |
| 2022-03-08 | 13.14 | $12.94 | — |
| 2022-03-07 | 13.16 | $12.94 | — |
| 2022-03-04 | 13.19 | $12.94 | — |
| 2022-03-03 | 13.21 | $12.94 | — |
| 2022-03-02 | 13.24 | $12.94 | — |
| 2022-03-01 | 13.27 | $12.94 | — |
| 2022-02-28 | 13.31 | $12.94 | — |
| 2022-02-25 | 13.34 | $12.94 | — |
| 2022-02-24 | 13.39 | $12.94 | — |
| 2022-02-23 | 13.43 | $12.94 | — |
| 2022-02-22 | 13.49 | $12.94 | — |
| 2022-02-18 | 13.54 | $12.94 | — |
| 2022-02-17 | 13.61 | $12.94 | — |
| 2022-02-16 | 13.68 | $12.94 | — |
| 2022-02-15 | 13.76 | $12.94 | — |
| 2022-02-14 | 13.84 | $12.94 | — |
| 2022-02-11 | 13.94 | $12.94 | — |
| 2022-02-10 | 14.04 | $12.94 | — |
| 2022-02-09 | 14.16 | $12.94 | — |
| 2022-02-08 | 14.29 | $12.94 | — |
| 2022-02-07 | 14.43 | $12.94 | — |
| 2022-02-04 | 14.58 | $12.94 | — |
| 2022-02-03 | 14.76 | $12.94 | — |
| 2022-02-02 | 14.95 | $12.94 | — |
| 2022-02-01 | 15.16 | $12.94 | 100 |
| 2022-01-31 | 15.39 | $12.62 | — |
| 2022-01-28 | 15.68 | $12.62 | — |
| 2022-01-27 | 16.01 | $12.62 | 3400 |
| 2022-01-26 | 16.36 | $12.76 | — |
| 2022-01-25 | 16.74 | $12.68 | 5100 |
| 2022-01-24 | 17.17 | $12.68 | 5000 |
| 2022-01-21 | 17.64 | $17.56 | — |
| 2022-01-20 | 17.65 | $17.56 | — |
| 2022-01-19 | 17.66 | $17.56 | — |
| 2022-01-18 | 17.67 | $17.56 | — |
| 2022-01-14 | 17.69 | $17.56 | — |
| 2022-01-13 | 17.70 | $17.56 | — |
| 2022-01-12 | 17.72 | $17.56 | — |
| 2022-01-11 | 17.73 | $17.56 | — |
| 2022-01-10 | 17.75 | $17.56 | — |
| 2022-01-07 | 17.77 | $17.56 | — |
| 2022-01-06 | 17.79 | $17.56 | — |
| 2022-01-05 | 17.82 | $17.56 | — |
| 2022-01-04 | 17.85 | $17.56 | — |
| 2022-01-03 | 17.88 | $17.56 | — |
| 2021-12-31 | 17.91 | $17.56 | — |
| 2021-12-30 | 17.95 | $17.56 | — |
| 2021-12-29 | 17.99 | $17.56 | — |
| 2021-12-28 | 18.04 | $17.56 | — |
| 2021-12-27 | 18.09 | $17.56 | — |
| 2021-12-23 | 18.14 | $17.56 | — |
| 2021-12-22 | 18.21 | $17.56 | — |
| 2021-12-21 | 18.28 | $17.56 | — |
| 2021-12-20 | 18.35 | $17.56 | — |
| 2021-12-17 | 18.43 | $17.56 | — |
| 2021-12-16 | 18.53 | $17.56 | 100 |
| 2021-12-15 | 18.63 | $17.32 | — |
| 2021-12-14 | 18.77 | $17.32 | 1000 |
| 2021-12-13 | 18.92 | $18.95 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
8.77
2024-08-30
Close Price
$8.90
Vol: 152886
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.56
Average
6.58
Maximum
18.98
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-08-30 | 8.77 | $8.90 | 152886 |
| 2024-08-29 | 8.75 | $8.86 | 107400 |
| 2024-08-28 | 8.74 | $8.86 | 19100 |
| 2024-08-27 | 8.72 | $8.86 | 14200 |
| 2024-08-26 | 8.70 | $8.86 | 6908 |
| 2024-08-23 | 8.69 | $8.77 | 12200 |
| 2024-08-22 | 8.67 | $8.77 | 8600 |
| 2024-08-21 | 8.66 | $8.77 | 5000 |
| 2024-08-20 | 8.65 | $8.77 | 3000 |
| 2024-08-19 | 8.64 | $8.64 | 1000 |
| 2024-08-16 | 8.64 | $8.64 | 1000 |
| 2024-08-15 | 8.64 | $8.64 | 8300 |
| 2024-08-14 | 8.64 | $8.64 | 100 |
| 2024-08-13 | 8.65 | $8.64 | 100 |
| 2024-08-09 | 8.65 | $8.64 | 100 |
| 2024-08-08 | 8.65 | $8.64 | 100 |
| 2024-08-07 | 8.65 | $8.64 | 100 |
| 2024-08-06 | 8.65 | $8.64 | 100 |
| 2024-08-05 | 8.65 | $8.64 | 100 |
| 2024-08-02 | 8.66 | $8.64 | 100 |
| 2024-08-01 | 8.66 | $8.64 | 100 |
| 2024-07-31 | 8.65 | $8.64 | 4804 |
| 2024-07-30 | 8.63 | $8.61 | 100 |
| 2024-07-29 | 8.60 | $8.61 | 1080 |
| 2024-07-26 | 8.56 | $8.63 | 2018 |
| 2024-07-23 | 8.51 | $8.68 | 3250 |
| 2024-07-22 | 8.44 | $8.68 | 3250 |
| 2024-07-19 | 8.36 | $8.68 | 25603 |
| 2024-07-18 | 8.25 | $8.73 | 3250 |
| 2024-07-16 | 8.13 | $8.73 | 6468 |
| 2024-07-08 | 7.98 | $8.74 | 5192 |
| 2024-07-03 | 7.82 | $8.70 | 135100 |
| 2024-07-01 | 7.65 | $8.61 | 160 |
| 2024-06-27 | 7.47 | $8.65 | 11024 |
| 2024-06-20 | 7.27 | $8.63 | 418 |
| 2024-06-18 | 7.05 | $8.60 | 4885 |
| 2024-06-14 | 6.81 | $8.61 | 128600 |
| 2024-06-13 | 6.56 | $8.61 | 150343 |
| 2024-06-12 | 6.29 | $8.64 | 196726 |
| 2024-06-11 | 5.99 | $8.62 | 80358 |
| 2024-06-05 | 5.68 | $6.34 | 10317 |
| 2024-05-23 | 5.58 | $6.34 | 5305 |
| 2024-05-22 | 5.47 | $6.76 | 23102 |
| 2024-05-15 | 5.31 | $6.45 | 6187 |
| 2024-05-10 | 5.17 | $6.30 | 12930 |
| 2024-05-09 | 5.04 | $5.59 | 1100 |
| 2024-05-03 | 4.97 | $5.13 | 1757 |
| 2024-05-02 | 4.94 | $5.08 | 300 |
| 2024-05-01 | 4.92 | $4.97 | 3500 |
| 2024-04-05 | 4.90 | $5.00 | 1610 |
| 2024-04-03 | 4.88 | $5.01 | 1100 |
| 2024-03-22 | 4.85 | $5.53 | 4665 |
| 2024-03-21 | 4.78 | $5.49 | 9606 |
| 2024-03-20 | 4.70 | $5.17 | 1442 |
| 2024-03-13 | 4.65 | $4.89 | 1500 |
| 2024-02-29 | 4.63 | $4.40 | 21400 |
| 2024-02-27 | 4.65 | $4.65 | — |
| 2024-02-26 | 4.65 | $4.65 | — |
| 2024-02-23 | 4.65 | $4.65 | — |
| 2024-02-22 | 4.65 | $4.65 | — |
| 2024-02-21 | 4.65 | $4.65 | — |
| 2024-02-20 | 4.65 | $4.65 | — |
| 2024-02-16 | 4.65 | $4.65 | — |
| 2024-02-15 | 4.65 | $4.65 | — |
| 2024-02-14 | 4.65 | $4.65 | — |
| 2024-02-13 | 4.65 | $4.65 | — |
| 2024-02-12 | 4.65 | $4.65 | — |
| 2024-02-09 | 4.66 | $4.65 | — |
| 2024-02-08 | 4.66 | $4.65 | — |
| 2024-02-07 | 4.66 | $4.65 | — |
| 2024-02-06 | 4.66 | $4.65 | — |
| 2024-02-05 | 4.66 | $4.65 | 200 |
| 2024-02-02 | 4.67 | $4.65 | — |
| 2024-02-01 | 4.67 | $4.65 | — |
| 2024-01-31 | 4.67 | $4.65 | — |
| 2024-01-30 | 4.68 | $4.65 | — |
| 2024-01-29 | 4.68 | $4.65 | — |
| 2024-01-26 | 4.69 | $4.65 | — |
| 2024-01-25 | 4.69 | $4.65 | 5865 |
| 2024-01-24 | 4.70 | $4.69 | — |
| 2024-01-23 | 4.70 | $4.69 | 2342 |
| 2024-01-22 | 4.70 | $4.70 | — |
| 2024-01-19 | 4.70 | $4.70 | 1000 |
| 2024-01-18 | 4.70 | $4.65 | — |
| 2024-01-17 | 4.70 | $4.65 | — |
| 2024-01-16 | 4.69 | $4.65 | — |
| 2024-01-12 | 4.69 | $4.65 | 7000 |
| 2024-01-11 | 4.69 | $4.73 | — |
| 2024-01-10 | 4.67 | $4.73 | — |
| 2024-01-09 | 4.66 | $4.73 | — |
| 2024-01-08 | 4.64 | $4.73 | — |
| 2024-01-05 | 4.62 | $4.73 | — |
| 2024-01-04 | 4.59 | $4.73 | — |
| 2024-01-03 | 4.56 | $4.73 | — |
| 2024-01-02 | 4.52 | $4.73 | — |
| 2023-12-29 | 4.48 | $4.73 | — |
| 2023-12-28 | 4.44 | $4.73 | — |
| 2023-12-27 | 4.39 | $4.73 | — |
| 2023-12-26 | 4.33 | $4.73 | — |
| 2023-12-22 | 4.28 | $4.73 | — |
| 2023-12-21 | 4.22 | $4.73 | 500 |
| 2023-12-20 | 4.15 | $4.30 | — |
| 2023-12-19 | 4.12 | $4.30 | — |
| 2023-12-18 | 4.09 | $4.30 | — |
| 2023-12-15 | 4.06 | $4.30 | — |
| 2023-12-14 | 4.03 | $4.30 | — |
| 2023-12-13 | 3.99 | $4.30 | — |
| 2023-12-12 | 3.95 | $4.30 | — |
| 2023-12-11 | 3.91 | $4.30 | — |
| 2023-12-08 | 3.87 | $4.30 | 912 |
| 2023-12-07 | 3.82 | $3.82 | — |
| 2023-12-06 | 3.82 | $3.82 | — |
| 2023-12-05 | 3.82 | $3.82 | — |
| 2023-12-04 | 3.82 | $3.82 | — |
| 2023-12-01 | 3.82 | $3.82 | — |
| 2023-10-17 | 3.82 | $3.82 | — |
| 2023-10-16 | 3.82 | $3.82 | — |
| 2023-10-13 | 3.83 | $3.82 | — |
| 2023-10-12 | 3.83 | $3.82 | — |
| 2023-10-11 | 3.84 | $3.82 | — |
| 2023-10-10 | 3.85 | $3.82 | — |
| 2023-10-09 | 3.86 | $3.82 | — |
| 2023-10-06 | 3.87 | $3.82 | — |
| 2023-10-05 | 3.89 | $3.82 | — |
| 2023-10-04 | 3.90 | $3.82 | — |
| 2023-10-03 | 3.92 | $3.82 | — |
| 2023-10-02 | 3.94 | $3.82 | — |
| 2023-09-29 | 3.96 | $3.82 | — |
| 2023-09-28 | 3.99 | $3.82 | — |
| 2023-09-27 | 4.02 | $3.82 | — |
| 2023-09-26 | 4.05 | $3.82 | — |
| 2023-09-25 | 4.08 | $3.82 | — |
| 2023-09-22 | 4.11 | $3.82 | — |
| 2023-09-21 | 4.15 | $3.82 | 2600 |
| 2023-09-20 | 4.18 | $4.06 | — |
| 2023-09-19 | 4.20 | $4.06 | — |
| 2023-09-18 | 4.21 | $4.06 | — |
| 2023-09-15 | 4.23 | $4.06 | 400 |
| 2023-09-14 | 4.25 | $4.25 | — |
| 2023-09-05 | 4.25 | $4.25 | — |
| 2023-09-01 | 4.25 | $4.25 | — |
| 2023-08-31 | 4.26 | $4.25 | — |
| 2023-08-30 | 4.27 | $4.25 | — |
| 2023-08-29 | 4.28 | $4.25 | — |
| 2023-08-28 | 4.29 | $4.25 | — |
| 2023-08-25 | 4.31 | $4.25 | — |
| 2023-08-24 | 4.33 | $4.25 | — |
| 2023-08-23 | 4.36 | $4.25 | — |
| 2023-08-22 | 4.38 | $4.25 | — |
| 2023-08-21 | 4.41 | $4.25 | — |
| 2023-08-18 | 4.44 | $4.25 | — |
| 2023-08-17 | 4.48 | $4.25 | — |
| 2023-08-16 | 4.52 | $4.25 | — |
| 2023-08-15 | 4.56 | $4.25 | — |
| 2023-08-14 | 4.60 | $4.25 | — |
| 2023-08-11 | 4.64 | $4.25 | — |
| 2023-08-10 | 4.69 | $4.25 | — |
| 2023-08-09 | 4.74 | $4.25 | — |
| 2023-08-08 | 4.78 | $4.25 | 1100 |
| 2023-08-07 | 4.83 | $4.76 | — |
| 2023-08-04 | 4.83 | $4.76 | 100 |
| 2023-08-03 | 4.83 | $4.96 | — |
| 2023-08-02 | 4.80 | $4.96 | 2000 |
| 2023-08-01 | 4.77 | $4.99 | — |
| 2023-07-31 | 4.74 | $4.99 | 11056 |
| 2023-07-28 | 4.70 | $4.76 | — |
| 2023-07-27 | 4.68 | $4.76 | — |
| 2023-07-26 | 4.67 | $4.76 | — |
| 2023-07-25 | 4.64 | $4.76 | 225 |
| 2023-07-24 | 4.62 | $5.01 | — |
| 2023-07-21 | 4.57 | $5.01 | 225 |
| 2023-07-20 | 4.52 | $4.78 | — |
| 2023-07-19 | 4.48 | $4.78 | — |
| 2023-07-18 | 4.45 | $4.78 | 750 |
| 2023-07-17 | 4.41 | $4.50 | — |
| 2023-07-14 | 4.40 | $4.50 | 7940 |
| 2023-07-13 | 4.39 | $4.50 | — |
| 2023-07-12 | 4.37 | $4.50 | 11000 |
| 2023-07-11 | 4.36 | $4.35 | — |
| 2023-07-10 | 4.36 | $4.35 | 1013 |
| 2023-07-07 | 4.36 | $4.55 | 700 |
| 2023-07-06 | 4.35 | $4.32 | — |
| 2023-07-05 | 4.36 | $4.32 | — |
| 2023-07-03 | 4.36 | $4.32 | — |
| 2023-06-30 | 4.38 | $4.32 | — |
| 2023-06-13 | 4.39 | $4.32 | 100 |
| 2023-06-12 | 4.40 | $4.38 | 100 |
| 2023-06-09 | 4.41 | $4.36 | — |
| 2023-06-08 | 4.42 | $4.36 | — |
| 2023-06-07 | 4.44 | $4.36 | — |
| 2023-06-06 | 4.46 | $4.36 | — |
| 2023-06-05 | 4.48 | $4.36 | — |
| 2023-06-02 | 4.51 | $4.36 | 100 |
| 2023-06-01 | 4.53 | $4.30 | — |
| 2023-05-31 | 4.57 | $4.30 | — |
| 2023-05-30 | 4.61 | $4.30 | — |
| 2023-05-26 | 4.66 | $4.30 | 1000 |
| 2023-05-25 | 4.70 | $4.60 | — |
| 2023-05-24 | 4.73 | $4.60 | — |
| 2023-05-23 | 4.75 | $4.60 | — |
| 2023-05-22 | 4.77 | $4.60 | — |
| 2023-05-19 | 4.80 | $4.60 | — |
| 2023-05-18 | 4.83 | $4.60 | — |
| 2023-05-17 | 4.86 | $4.60 | — |
| 2023-05-16 | 4.89 | $4.60 | — |
| 2023-05-15 | 4.92 | $4.60 | — |
| 2023-05-12 | 4.94 | $4.60 | 100 |
| 2023-05-11 | 4.97 | $5.00 | — |
| 2023-05-10 | 4.95 | $5.00 | — |
| 2023-05-09 | 4.92 | $5.00 | — |
| 2023-05-08 | 4.89 | $5.00 | — |
| 2023-05-05 | 4.85 | $5.00 | — |
| 2023-05-04 | 4.81 | $5.00 | — |
| 2023-05-03 | 4.77 | $5.00 | — |
| 2023-05-02 | 4.71 | $5.00 | — |
| 2023-05-01 | 4.65 | $5.00 | — |
| 2023-04-28 | 4.59 | $5.00 | — |
| 2023-04-27 | 4.52 | $5.00 | — |
| 2023-04-26 | 4.44 | $5.00 | — |
| 2023-04-25 | 4.36 | $5.00 | — |
| 2023-04-24 | 4.27 | $5.00 | 100 |
| 2023-04-21 | 4.18 | $4.88 | 200 |
| 2023-04-20 | 4.09 | $4.82 | — |
| 2023-04-19 | 4.00 | $4.82 | 100 |
| 2023-04-18 | 3.91 | $4.59 | 600 |
| 2023-04-17 | 3.84 | $3.89 | — |
| 2023-04-14 | 3.83 | $3.89 | — |
| 2023-04-13 | 3.82 | $3.89 | — |
| 2023-04-12 | 3.81 | $3.89 | — |
| 2023-04-11 | 3.80 | $3.89 | — |
| 2023-04-10 | 3.79 | $3.89 | — |
| 2023-04-06 | 3.78 | $3.89 | 100 |
| 2023-04-05 | 3.77 | $3.77 | — |
| 2023-04-04 | 3.78 | $3.77 | — |
| 2023-04-03 | 3.78 | $3.77 | — |
| 2023-03-31 | 3.79 | $3.77 | — |
| 2023-03-30 | 3.80 | $3.77 | — |
| 2023-03-29 | 3.81 | $3.77 | — |
| 2023-03-28 | 3.82 | $3.77 | — |
| 2023-03-27 | 3.83 | $3.77 | — |
| 2023-03-24 | 3.85 | $3.77 | — |
| 2023-03-23 | 3.86 | $3.77 | — |
| 2023-03-22 | 3.88 | $3.77 | — |
| 2023-03-21 | 3.90 | $3.77 | — |
| 2023-03-20 | 3.93 | $3.77 | — |
| 2023-03-17 | 3.95 | $3.77 | — |
| 2023-03-16 | 3.98 | $3.77 | — |
| 2023-03-15 | 4.00 | $3.77 | — |
| 2023-03-14 | 4.03 | $3.77 | — |
| 2023-03-13 | 4.06 | $3.77 | — |
| 2023-03-10 | 4.10 | $3.77 | 100 |
| 2023-03-09 | 4.14 | $4.13 | — |
| 2023-03-08 | 4.14 | $4.13 | — |
| 2023-03-07 | 4.14 | $4.13 | — |
| 2023-03-06 | 4.15 | $4.13 | — |
| 2023-03-03 | 4.16 | $4.13 | — |
| 2023-03-02 | 4.16 | $4.13 | — |
| 2023-03-01 | 4.17 | $4.13 | — |
| 2023-02-28 | 4.18 | $4.13 | — |
| 2023-02-27 | 4.19 | $4.13 | — |
| 2023-02-24 | 4.20 | $4.13 | — |
| 2023-02-23 | 4.21 | $4.13 | — |
| 2023-02-22 | 4.22 | $4.13 | — |
| 2023-02-21 | 4.23 | $4.13 | — |
| 2023-02-17 | 4.24 | $4.13 | — |
| 2023-02-16 | 4.26 | $4.13 | — |
| 2023-02-15 | 4.27 | $4.13 | — |
| 2023-02-14 | 4.29 | $4.13 | 100 |
| 2023-02-13 | 4.30 | $4.28 | — |
| 2023-02-10 | 4.31 | $4.28 | — |
| 2023-02-09 | 4.31 | $4.28 | 100 |
| 2023-02-08 | 4.32 | $4.38 | — |
| 2023-02-07 | 4.31 | $4.38 | 500 |
| 2023-02-06 | 4.30 | $4.34 | — |
| 2023-02-03 | 4.30 | $4.34 | 200 |
| 2023-02-02 | 4.29 | $4.47 | — |
| 2023-02-01 | 4.27 | $4.47 | 360 |
| 2023-01-31 | 4.24 | $4.04 | — |
| 2023-01-30 | 4.26 | $4.04 | 679 |
| 2023-01-27 | 4.28 | $4.24 | — |
| 2023-01-26 | 4.27 | $4.24 | — |
| 2023-01-25 | 4.27 | $4.24 | — |
| 2023-01-24 | 4.26 | $4.24 | — |
| 2023-01-23 | 4.25 | $4.24 | 14300 |
| 2023-01-20 | 4.24 | $4.41 | — |
| 2023-01-19 | 4.21 | $4.41 | — |
| 2023-01-18 | 4.18 | $4.41 | 3000 |
| 2023-01-17 | 4.14 | $4.48 | — |
| 2023-01-13 | 4.10 | $4.48 | — |
| 2023-01-12 | 4.06 | $4.48 | 500 |
| 2023-01-11 | 4.01 | $4.34 | 1000 |
| 2023-01-10 | 3.97 | $4.03 | — |
| 2023-01-09 | 3.96 | $4.03 | — |
| 2023-01-06 | 3.96 | $4.03 | — |
| 2023-01-05 | 3.95 | $4.03 | — |
| 2023-01-04 | 3.94 | $4.03 | — |
| 2023-01-03 | 3.93 | $4.03 | 190 |
| 2022-12-30 | 3.92 | $3.89 | — |
| 2022-12-29 | 3.93 | $3.89 | 1750 |
| 2022-12-28 | 3.92 | $3.88 | — |
| 2022-12-27 | 3.91 | $3.88 | — |
| 2022-12-23 | 3.90 | $3.88 | 7000 |
| 2022-12-22 | 3.88 | $3.95 | — |
| 2022-12-21 | 3.84 | $3.95 | — |
| 2022-12-20 | 3.80 | $3.95 | — |
| 2022-12-19 | 3.75 | $3.95 | — |
| 2022-12-16 | 3.70 | $3.95 | — |
| 2022-12-15 | 3.63 | $3.95 | 1000 |
| 2022-12-14 | 3.56 | $3.95 | — |
| 2022-12-13 | 3.49 | $3.95 | — |
| 2022-12-12 | 3.41 | $3.95 | — |
| 2022-12-09 | 3.32 | $3.95 | — |
| 2022-12-08 | 3.23 | $3.95 | — |
| 2022-12-07 | 3.13 | $3.95 | — |
| 2022-12-06 | 3.02 | $3.95 | — |
| 2022-12-05 | 2.91 | $3.95 | — |
| 2022-12-02 | 2.79 | $3.95 | 2000 |
| 2022-12-01 | 2.66 | $3.70 | 1300 |
| 2022-11-30 | 2.56 | $2.53 | — |
| 2022-11-29 | 2.57 | $2.53 | — |
| 2022-11-28 | 2.58 | $2.53 | — |
| 2022-11-25 | 2.60 | $2.53 | — |
| 2022-11-23 | 2.62 | $2.53 | — |
| 2022-11-22 | 2.65 | $2.53 | — |
| 2022-11-21 | 2.69 | $2.53 | — |
| 2022-11-18 | 2.73 | $2.53 | — |
| 2022-11-17 | 2.77 | $2.53 | — |
| 2022-11-16 | 2.83 | $2.53 | — |
| 2022-11-15 | 2.90 | $2.53 | 2000 |
| 2022-11-14 | 2.97 | $2.71 | — |
| 2022-11-11 | 3.03 | $2.71 | — |
| 2022-11-10 | 3.09 | $2.71 | 2 |
| 2022-11-09 | 3.17 | $2.63 | — |
| 2022-11-08 | 3.26 | $2.63 | — |
| 2022-11-07 | 3.37 | $2.63 | — |
| 2022-11-04 | 3.48 | $2.63 | 300 |
| 2022-11-03 | 3.60 | $2.92 | — |
| 2022-11-02 | 3.71 | $2.92 | — |
| 2022-11-01 | 3.82 | $2.92 | 200 |
| 2022-10-31 | 3.94 | $2.89 | 100 |
| 2022-10-28 | 4.07 | $3.65 | — |
| 2022-10-27 | 4.14 | $3.65 | — |
| 2022-10-26 | 4.21 | $3.65 | — |
| 2022-10-25 | 4.28 | $3.65 | 100 |
| 2022-10-24 | 4.36 | $4.12 | — |
| 2022-10-21 | 4.40 | $4.12 | — |
| 2022-10-20 | 4.44 | $4.12 | — |
| 2022-10-19 | 4.49 | $4.12 | — |
| 2022-10-18 | 4.53 | $4.12 | 110 |
| 2022-10-17 | 4.58 | $4.10 | — |
| 2022-10-14 | 4.63 | $4.10 | 100 |
| 2022-10-13 | 4.69 | $4.69 | — |
| 2022-10-12 | 4.69 | $4.69 | — |
| 2022-10-11 | 4.70 | $4.69 | — |
| 2022-10-10 | 4.70 | $4.69 | — |
| 2022-10-07 | 4.71 | $4.69 | — |
| 2022-10-06 | 4.71 | $4.69 | — |
| 2022-10-05 | 4.72 | $4.69 | — |
| 2022-10-04 | 4.73 | $4.69 | — |
| 2022-10-03 | 4.73 | $4.69 | — |
| 2022-09-30 | 4.74 | $4.69 | — |
| 2022-09-29 | 4.75 | $4.69 | — |
| 2022-09-28 | 4.76 | $4.69 | — |
| 2022-09-27 | 4.78 | $4.69 | — |
| 2022-09-26 | 4.79 | $4.69 | — |
| 2022-09-23 | 4.80 | $4.69 | — |
| 2022-09-22 | 4.82 | $4.69 | — |
| 2022-09-21 | 4.83 | $4.69 | — |
| 2022-09-20 | 4.85 | $4.69 | 200 |
| 2022-09-19 | 4.87 | $4.75 | 100 |
| 2022-09-16 | 4.88 | $4.88 | — |
| 2022-09-15 | 4.88 | $4.88 | — |
| 2022-09-14 | 4.89 | $4.88 | — |
| 2022-09-13 | 4.89 | $4.88 | — |
| 2022-09-12 | 4.90 | $4.88 | — |
| 2022-09-09 | 4.91 | $4.88 | — |
| 2022-09-08 | 4.92 | $4.88 | — |
| 2022-09-07 | 4.94 | $4.88 | — |
| 2022-09-06 | 4.95 | $4.88 | — |
| 2022-09-02 | 4.97 | $4.88 | — |
| 2022-09-01 | 5.00 | $4.88 | — |
| 2022-08-31 | 5.03 | $4.88 | — |
| 2022-08-30 | 5.06 | $4.88 | — |
| 2022-08-29 | 5.09 | $4.88 | — |
| 2022-08-26 | 5.13 | $4.88 | — |
| 2022-08-25 | 5.16 | $4.88 | — |
| 2022-08-24 | 5.20 | $4.88 | — |
| 2022-08-23 | 5.24 | $4.88 | — |
| 2022-08-22 | 5.28 | $4.88 | 300 |
| 2022-08-19 | 5.32 | $5.12 | — |
| 2022-08-18 | 5.33 | $5.12 | 600 |
| 2022-08-17 | 5.35 | $5.24 | 200 |
| 2022-08-16 | 5.35 | $5.20 | — |
| 2022-08-15 | 5.36 | $5.20 | — |
| 2022-08-12 | 5.36 | $5.20 | 1108 |
| 2022-08-11 | 5.37 | $5.55 | 2500 |
| 2022-08-10 | 5.34 | $5.55 | — |
| 2022-08-09 | 5.31 | $5.55 | — |
| 2022-08-08 | 5.27 | $5.55 | — |
| 2022-08-05 | 5.24 | $5.55 | — |
| 2022-08-04 | 5.20 | $5.55 | — |
| 2022-08-03 | 5.16 | $5.55 | 400 |
| 2022-08-02 | 5.11 | $5.61 | 100 |
| 2022-08-01 | 5.06 | $5.06 | — |
| 2022-07-29 | 5.05 | $5.06 | — |
| 2022-07-28 | 5.05 | $5.06 | — |
| 2022-07-27 | 5.04 | $5.06 | — |
| 2022-07-26 | 5.04 | $5.06 | — |
| 2022-07-25 | 5.03 | $5.06 | — |
| 2022-07-22 | 5.02 | $5.06 | — |
| 2022-07-21 | 5.01 | $5.06 | — |
| 2022-07-20 | 4.99 | $5.06 | — |
| 2022-07-19 | 4.98 | $5.06 | — |
| 2022-07-18 | 4.97 | $5.06 | — |
| 2022-07-15 | 4.95 | $5.06 | — |
| 2022-07-14 | 4.94 | $5.06 | — |
| 2022-07-13 | 4.93 | $5.06 | — |
| 2022-07-12 | 4.92 | $5.06 | — |
| 2022-07-11 | 4.91 | $5.06 | — |
| 2022-07-08 | 4.91 | $5.06 | 200 |
| 2022-07-07 | 4.91 | $5.00 | — |
| 2022-07-06 | 4.91 | $5.00 | 200 |
| 2022-07-05 | 4.92 | $4.78 | — |
| 2022-07-01 | 4.97 | $4.78 | — |
| 2022-06-30 | 5.02 | $4.78 | — |
| 2022-06-29 | 5.09 | $4.78 | — |
| 2022-06-28 | 5.17 | $4.78 | — |
| 2022-06-27 | 5.26 | $4.78 | — |
| 2022-06-24 | 5.36 | $4.78 | — |
| 2022-06-23 | 5.47 | $4.78 | — |
| 2022-06-22 | 5.60 | $4.78 | — |
| 2022-06-21 | 5.74 | $4.78 | 1200 |
| 2022-06-17 | 5.89 | $5.04 | — |
| 2022-06-16 | 6.02 | $5.04 | — |
| 2022-06-15 | 6.17 | $5.04 | 200 |
| 2022-06-14 | 6.33 | $5.62 | — |
| 2022-06-13 | 6.44 | $5.62 | — |
| 2022-06-10 | 6.57 | $5.62 | — |
| 2022-06-09 | 6.71 | $5.62 | — |
| 2022-06-08 | 6.87 | $5.62 | — |
| 2022-06-07 | 7.03 | $5.62 | — |
| 2022-06-06 | 7.21 | $5.62 | 300 |
| 2022-06-03 | 7.40 | $7.25 | — |
| 2022-06-02 | 7.43 | $7.25 | — |
| 2022-06-01 | 7.47 | $7.25 | — |
| 2022-05-31 | 7.52 | $7.25 | — |
| 2022-05-27 | 7.57 | $7.25 | — |
| 2022-05-26 | 7.62 | $7.25 | — |
| 2022-05-25 | 7.68 | $7.25 | — |
| 2022-05-24 | 7.74 | $7.25 | — |
| 2022-05-23 | 7.80 | $7.25 | — |
| 2022-05-20 | 7.88 | $7.25 | — |
| 2022-05-19 | 7.96 | $7.25 | — |
| 2022-05-18 | 8.05 | $7.25 | 250 |
| 2022-05-17 | 8.15 | $8.10 | — |
| 2022-05-16 | 8.17 | $8.10 | — |
| 2022-05-13 | 8.20 | $8.10 | — |
| 2022-05-12 | 8.25 | $8.10 | — |
| 2022-05-11 | 8.31 | $8.10 | — |
| 2022-05-10 | 8.39 | $8.10 | — |
| 2022-05-09 | 8.49 | $8.10 | — |
| 2022-05-06 | 8.61 | $8.10 | — |
| 2022-05-05 | 8.76 | $8.10 | — |
| 2022-05-04 | 8.92 | $8.10 | — |
| 2022-05-03 | 9.12 | $8.10 | — |
| 2022-05-02 | 9.33 | $8.10 | — |
| 2022-04-29 | 9.57 | $8.10 | — |
| 2022-04-28 | 9.84 | $8.10 | — |
| 2022-04-27 | 10.12 | $8.10 | — |
| 2022-04-26 | 10.43 | $8.10 | 1750 |
| 2022-04-25 | 10.76 | $9.01 | — |
| 2022-04-22 | 11.03 | $9.01 | — |
| 2022-04-21 | 11.31 | $9.01 | — |
| 2022-04-20 | 11.61 | $9.01 | — |
| 2022-04-19 | 11.93 | $9.01 | 100 |
| 2022-04-18 | 12.27 | $10.94 | — |
| 2022-04-14 | 12.44 | $10.94 | — |
| 2022-04-13 | 12.61 | $10.94 | — |
| 2022-04-12 | 12.80 | $10.94 | 700 |
| 2022-04-11 | 12.99 | $13.00 | — |
| 2022-04-08 | 12.99 | $13.00 | — |
| 2022-04-07 | 12.99 | $13.00 | — |
| 2022-04-06 | 12.98 | $13.00 | — |
| 2022-04-05 | 12.98 | $13.00 | — |
| 2022-04-04 | 12.98 | $13.00 | 500 |
| 2022-04-01 | 12.97 | $13.28 | 200 |
| 2022-03-31 | 12.94 | $12.94 | — |
| 2022-03-30 | 12.94 | $12.94 | — |
| 2022-03-29 | 12.94 | $12.94 | — |
| 2022-03-28 | 12.94 | $12.94 | — |
| 2022-03-25 | 12.94 | $12.94 | — |
| 2022-03-24 | 12.94 | $12.94 | — |
| 2022-03-23 | 12.94 | $12.94 | — |
| 2022-03-22 | 12.94 | $12.94 | — |
| 2022-03-21 | 12.94 | $12.94 | — |
| 2022-03-18 | 12.94 | $12.94 | — |
| 2022-03-17 | 12.94 | $12.94 | — |
| 2022-03-16 | 12.94 | $12.94 | — |
| 2022-03-15 | 12.94 | $12.94 | — |
| 2022-03-14 | 12.94 | $12.94 | — |
| 2022-03-11 | 12.94 | $12.94 | — |
| 2022-03-10 | 12.94 | $12.94 | — |
| 2022-03-09 | 12.94 | $12.94 | — |
| 2022-03-08 | 12.94 | $12.94 | — |
| 2022-03-07 | 12.94 | $12.94 | — |
| 2022-03-04 | 12.94 | $12.94 | — |
| 2022-03-03 | 12.94 | $12.94 | — |
| 2022-03-02 | 12.94 | $12.94 | — |
| 2022-03-01 | 12.94 | $12.94 | — |
| 2022-02-28 | 12.94 | $12.94 | — |
| 2022-02-25 | 12.94 | $12.94 | — |
| 2022-02-24 | 12.93 | $12.94 | — |
| 2022-02-23 | 12.93 | $12.94 | — |
| 2022-02-22 | 12.92 | $12.94 | — |
| 2022-02-18 | 12.91 | $12.94 | — |
| 2022-02-17 | 12.93 | $12.94 | — |
| 2022-02-16 | 12.96 | $12.94 | — |
| 2022-02-15 | 13.02 | $12.94 | — |
| 2022-02-14 | 13.10 | $12.94 | — |
| 2022-02-11 | 13.20 | $12.94 | — |
| 2022-02-10 | 13.33 | $12.94 | — |
| 2022-02-09 | 13.47 | $12.94 | — |
| 2022-02-08 | 13.64 | $12.94 | — |
| 2022-02-07 | 13.83 | $12.94 | — |
| 2022-02-04 | 14.04 | $12.94 | — |
| 2022-02-03 | 14.27 | $12.94 | — |
| 2022-02-02 | 14.53 | $12.94 | — |
| 2022-02-01 | 14.81 | $12.94 | 100 |
| 2022-01-31 | 15.11 | $12.62 | — |
| 2022-01-28 | 15.46 | $12.62 | — |
| 2022-01-27 | 15.84 | $12.62 | 3400 |
| 2022-01-26 | 16.24 | $12.76 | — |
| 2022-01-25 | 16.65 | $12.68 | 5100 |
| 2022-01-24 | 17.09 | $12.68 | 5000 |
| 2022-01-21 | 17.56 | $17.56 | — |
| 2022-01-20 | 17.56 | $17.56 | — |
| 2022-01-19 | 17.56 | $17.56 | — |
| 2022-01-18 | 17.56 | $17.56 | — |
| 2022-01-14 | 17.56 | $17.56 | — |
| 2022-01-13 | 17.56 | $17.56 | — |
| 2022-01-12 | 17.55 | $17.56 | — |
| 2022-01-11 | 17.55 | $17.56 | — |
| 2022-01-10 | 17.56 | $17.56 | — |
| 2022-01-07 | 17.57 | $17.56 | — |
| 2022-01-06 | 17.58 | $17.56 | — |
| 2022-01-05 | 17.61 | $17.56 | — |
| 2022-01-04 | 17.64 | $17.56 | — |
| 2022-01-03 | 17.68 | $17.56 | — |
| 2021-12-31 | 17.72 | $17.56 | — |
| 2021-12-30 | 17.77 | $17.56 | — |
| 2021-12-29 | 17.83 | $17.56 | — |
| 2021-12-28 | 17.89 | $17.56 | — |
| 2021-12-27 | 17.96 | $17.56 | — |
| 2021-12-23 | 18.04 | $17.56 | — |
| 2021-12-22 | 18.13 | $17.56 | — |
| 2021-12-21 | 18.22 | $17.56 | — |
| 2021-12-20 | 18.32 | $17.56 | — |
| 2021-12-17 | 18.42 | $17.56 | — |
| 2021-12-16 | 18.54 | $17.56 | 100 |
| 2021-12-15 | 18.66 | $17.32 | — |
| 2021-12-14 | 18.82 | $17.32 | 1000 |
| 2021-12-13 | 18.98 | $18.95 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.00
2024-08-30
Close Price
$8.90
Vol: 152886
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.30
Average
6.46
Maximum
19.02
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-08-30 | 9.00 | $8.90 | 152886 |
| 2024-08-29 | 8.99 | $8.86 | 107400 |
| 2024-08-28 | 8.98 | $8.86 | 19100 |
| 2024-08-27 | 8.97 | $8.86 | 14200 |
| 2024-08-26 | 8.96 | $8.86 | 6908 |
| 2024-08-23 | 8.95 | $8.77 | 12200 |
| 2024-08-22 | 8.95 | $8.77 | 8600 |
| 2024-08-21 | 8.95 | $8.77 | 5000 |
| 2024-08-20 | 8.94 | $8.77 | 3000 |
| 2024-08-19 | 8.93 | $8.64 | 1000 |
| 2024-08-16 | 8.95 | $8.64 | 1000 |
| 2024-08-15 | 8.97 | $8.64 | 8300 |
| 2024-08-14 | 8.99 | $8.64 | 100 |
| 2024-08-13 | 9.00 | $8.64 | 100 |
| 2024-08-09 | 9.02 | $8.64 | 100 |
| 2024-08-08 | 9.04 | $8.64 | 100 |
| 2024-08-07 | 9.05 | $8.64 | 100 |
| 2024-08-06 | 9.07 | $8.64 | 100 |
| 2024-08-05 | 9.08 | $8.64 | 100 |
| 2024-08-02 | 9.09 | $8.64 | 100 |
| 2024-08-01 | 9.10 | $8.64 | 100 |
| 2024-07-31 | 9.11 | $8.64 | 4804 |
| 2024-07-30 | 9.11 | $8.61 | 100 |
| 2024-07-29 | 9.11 | $8.61 | 1080 |
| 2024-07-26 | 9.11 | $8.63 | 2018 |
| 2024-07-23 | 9.10 | $8.68 | 3250 |
| 2024-07-22 | 9.07 | $8.68 | 3250 |
| 2024-07-19 | 9.03 | $8.68 | 25603 |
| 2024-07-18 | 8.98 | $8.73 | 3250 |
| 2024-07-16 | 8.90 | $8.73 | 6468 |
| 2024-07-08 | 8.80 | $8.74 | 5192 |
| 2024-07-03 | 8.68 | $8.70 | 135100 |
| 2024-07-01 | 8.54 | $8.61 | 160 |
| 2024-06-27 | 8.39 | $8.65 | 11024 |
| 2024-06-20 | 8.20 | $8.63 | 418 |
| 2024-06-18 | 7.97 | $8.60 | 4885 |
| 2024-06-14 | 7.71 | $8.61 | 128600 |
| 2024-06-13 | 7.40 | $8.61 | 150343 |
| 2024-06-12 | 7.04 | $8.64 | 196726 |
| 2024-06-11 | 6.61 | $8.62 | 80358 |
| 2024-06-05 | 6.10 | $6.34 | 10317 |
| 2024-05-23 | 5.99 | $6.34 | 5305 |
| 2024-05-22 | 5.87 | $6.76 | 23102 |
| 2024-05-15 | 5.63 | $6.45 | 6187 |
| 2024-05-10 | 5.41 | $6.30 | 12930 |
| 2024-05-09 | 5.20 | $5.59 | 1100 |
| 2024-05-03 | 5.09 | $5.13 | 1757 |
| 2024-05-02 | 5.07 | $5.08 | 300 |
| 2024-05-01 | 5.05 | $4.97 | 3500 |
| 2024-04-05 | 5.04 | $5.00 | 1610 |
| 2024-04-03 | 5.04 | $5.01 | 1100 |
| 2024-03-22 | 5.02 | $5.53 | 4665 |
| 2024-03-21 | 4.90 | $5.49 | 9606 |
| 2024-03-20 | 4.76 | $5.17 | 1442 |
| 2024-03-13 | 4.67 | $4.89 | 1500 |
| 2024-02-29 | 4.62 | $4.40 | 21400 |
| 2024-02-27 | 4.67 | $4.65 | — |
| 2024-02-26 | 4.67 | $4.65 | — |
| 2024-02-23 | 4.67 | $4.65 | — |
| 2024-02-22 | 4.67 | $4.65 | — |
| 2024-02-21 | 4.67 | $4.65 | — |
| 2024-02-20 | 4.67 | $4.65 | — |
| 2024-02-16 | 4.68 | $4.65 | — |
| 2024-02-15 | 4.68 | $4.65 | — |
| 2024-02-14 | 4.68 | $4.65 | — |
| 2024-02-13 | 4.69 | $4.65 | — |
| 2024-02-12 | 4.69 | $4.65 | — |
| 2024-02-09 | 4.69 | $4.65 | — |
| 2024-02-08 | 4.70 | $4.65 | — |
| 2024-02-07 | 4.70 | $4.65 | — |
| 2024-02-06 | 4.71 | $4.65 | — |
| 2024-02-05 | 4.71 | $4.65 | 200 |
| 2024-02-02 | 4.72 | $4.65 | — |
| 2024-02-01 | 4.72 | $4.65 | — |
| 2024-01-31 | 4.73 | $4.65 | — |
| 2024-01-30 | 4.74 | $4.65 | — |
| 2024-01-29 | 4.74 | $4.65 | — |
| 2024-01-26 | 4.75 | $4.65 | — |
| 2024-01-25 | 4.76 | $4.65 | 5865 |
| 2024-01-24 | 4.77 | $4.69 | — |
| 2024-01-23 | 4.77 | $4.69 | 2342 |
| 2024-01-22 | 4.78 | $4.70 | — |
| 2024-01-19 | 4.78 | $4.70 | 1000 |
| 2024-01-18 | 4.77 | $4.65 | — |
| 2024-01-17 | 4.78 | $4.65 | — |
| 2024-01-16 | 4.79 | $4.65 | — |
| 2024-01-12 | 4.80 | $4.65 | 7000 |
| 2024-01-11 | 4.81 | $4.73 | — |
| 2024-01-10 | 4.80 | $4.73 | — |
| 2024-01-09 | 4.79 | $4.73 | — |
| 2024-01-08 | 4.78 | $4.73 | — |
| 2024-01-05 | 4.76 | $4.73 | — |
| 2024-01-04 | 4.74 | $4.73 | — |
| 2024-01-03 | 4.72 | $4.73 | — |
| 2024-01-02 | 4.69 | $4.73 | — |
| 2023-12-29 | 4.65 | $4.73 | — |
| 2023-12-28 | 4.61 | $4.73 | — |
| 2023-12-27 | 4.55 | $4.73 | — |
| 2023-12-26 | 4.49 | $4.73 | — |
| 2023-12-22 | 4.42 | $4.73 | — |
| 2023-12-21 | 4.33 | $4.73 | 500 |
| 2023-12-20 | 4.23 | $4.30 | — |
| 2023-12-19 | 4.21 | $4.30 | — |
| 2023-12-18 | 4.18 | $4.30 | — |
| 2023-12-15 | 4.14 | $4.30 | — |
| 2023-12-14 | 4.10 | $4.30 | — |
| 2023-12-13 | 4.05 | $4.30 | — |
| 2023-12-12 | 3.99 | $4.30 | — |
| 2023-12-11 | 3.93 | $4.30 | — |
| 2023-12-08 | 3.85 | $4.30 | 912 |
| 2023-12-07 | 3.76 | $3.82 | — |
| 2023-12-06 | 3.76 | $3.82 | — |
| 2023-12-05 | 3.76 | $3.82 | — |
| 2023-12-04 | 3.75 | $3.82 | — |
| 2023-12-01 | 3.75 | $3.82 | — |
| 2023-10-17 | 3.75 | $3.82 | — |
| 2023-10-16 | 3.75 | $3.82 | — |
| 2023-10-13 | 3.75 | $3.82 | — |
| 2023-10-12 | 3.75 | $3.82 | — |
| 2023-10-11 | 3.75 | $3.82 | — |
| 2023-10-10 | 3.75 | $3.82 | — |
| 2023-10-09 | 3.76 | $3.82 | — |
| 2023-10-06 | 3.76 | $3.82 | — |
| 2023-10-05 | 3.77 | $3.82 | — |
| 2023-10-04 | 3.78 | $3.82 | — |
| 2023-10-03 | 3.79 | $3.82 | — |
| 2023-10-02 | 3.80 | $3.82 | — |
| 2023-09-29 | 3.82 | $3.82 | — |
| 2023-09-28 | 3.84 | $3.82 | — |
| 2023-09-27 | 3.87 | $3.82 | — |
| 2023-09-26 | 3.90 | $3.82 | — |
| 2023-09-25 | 3.93 | $3.82 | — |
| 2023-09-22 | 3.98 | $3.82 | — |
| 2023-09-21 | 4.03 | $3.82 | 2600 |
| 2023-09-20 | 4.09 | $4.06 | — |
| 2023-09-19 | 4.11 | $4.06 | — |
| 2023-09-18 | 4.14 | $4.06 | — |
| 2023-09-15 | 4.17 | $4.06 | 400 |
| 2023-09-14 | 4.20 | $4.25 | — |
| 2023-09-05 | 4.20 | $4.25 | — |
| 2023-09-01 | 4.21 | $4.25 | — |
| 2023-08-31 | 4.21 | $4.25 | — |
| 2023-08-30 | 4.22 | $4.25 | — |
| 2023-08-29 | 4.22 | $4.25 | — |
| 2023-08-28 | 4.23 | $4.25 | — |
| 2023-08-25 | 4.24 | $4.25 | — |
| 2023-08-24 | 4.25 | $4.25 | — |
| 2023-08-23 | 4.27 | $4.25 | — |
| 2023-08-22 | 4.28 | $4.25 | — |
| 2023-08-21 | 4.31 | $4.25 | — |
| 2023-08-18 | 4.33 | $4.25 | — |
| 2023-08-17 | 4.36 | $4.25 | — |
| 2023-08-16 | 4.40 | $4.25 | — |
| 2023-08-15 | 4.44 | $4.25 | — |
| 2023-08-14 | 4.49 | $4.25 | — |
| 2023-08-11 | 4.55 | $4.25 | — |
| 2023-08-10 | 4.62 | $4.25 | — |
| 2023-08-09 | 4.70 | $4.25 | — |
| 2023-08-08 | 4.79 | $4.25 | 1100 |
| 2023-08-07 | 4.89 | $4.76 | — |
| 2023-08-04 | 4.91 | $4.76 | 100 |
| 2023-08-03 | 4.92 | $4.96 | — |
| 2023-08-02 | 4.90 | $4.96 | 2000 |
| 2023-08-01 | 4.87 | $4.99 | — |
| 2023-07-31 | 4.83 | $4.99 | 11056 |
| 2023-07-28 | 4.78 | $4.76 | — |
| 2023-07-27 | 4.77 | $4.76 | — |
| 2023-07-26 | 4.76 | $4.76 | — |
| 2023-07-25 | 4.75 | $4.76 | 225 |
| 2023-07-24 | 4.73 | $5.01 | — |
| 2023-07-21 | 4.66 | $5.01 | 225 |
| 2023-07-20 | 4.58 | $4.78 | — |
| 2023-07-19 | 4.53 | $4.78 | — |
| 2023-07-18 | 4.48 | $4.78 | 750 |
| 2023-07-17 | 4.41 | $4.50 | — |
| 2023-07-14 | 4.40 | $4.50 | 7940 |
| 2023-07-13 | 4.38 | $4.50 | — |
| 2023-07-12 | 4.36 | $4.50 | 11000 |
| 2023-07-11 | 4.33 | $4.35 | — |
| 2023-07-10 | 4.34 | $4.35 | 1013 |
| 2023-07-07 | 4.34 | $4.55 | 700 |
| 2023-07-06 | 4.31 | $4.32 | — |
| 2023-07-05 | 4.32 | $4.32 | — |
| 2023-07-03 | 4.32 | $4.32 | — |
| 2023-06-30 | 4.34 | $4.32 | — |
| 2023-06-13 | 4.35 | $4.32 | 100 |
| 2023-06-12 | 4.37 | $4.38 | 100 |
| 2023-06-09 | 4.37 | $4.36 | — |
| 2023-06-08 | 4.38 | $4.36 | — |
| 2023-06-07 | 4.40 | $4.36 | — |
| 2023-06-06 | 4.42 | $4.36 | — |
| 2023-06-05 | 4.44 | $4.36 | — |
| 2023-06-02 | 4.46 | $4.36 | 100 |
| 2023-06-01 | 4.49 | $4.30 | — |
| 2023-05-31 | 4.54 | $4.30 | — |
| 2023-05-30 | 4.59 | $4.30 | — |
| 2023-05-26 | 4.65 | $4.30 | 1000 |
| 2023-05-25 | 4.72 | $4.60 | — |
| 2023-05-24 | 4.74 | $4.60 | — |
| 2023-05-23 | 4.77 | $4.60 | — |
| 2023-05-22 | 4.80 | $4.60 | — |
| 2023-05-19 | 4.83 | $4.60 | — |
| 2023-05-18 | 4.86 | $4.60 | — |
| 2023-05-17 | 4.90 | $4.60 | — |
| 2023-05-16 | 4.95 | $4.60 | — |
| 2023-05-15 | 5.00 | $4.60 | — |
| 2023-05-12 | 5.06 | $4.60 | 100 |
| 2023-05-11 | 5.12 | $5.00 | — |
| 2023-05-10 | 5.11 | $5.00 | — |
| 2023-05-09 | 5.10 | $5.00 | — |
| 2023-05-08 | 5.09 | $5.00 | — |
| 2023-05-05 | 5.07 | $5.00 | — |
| 2023-05-04 | 5.04 | $5.00 | — |
| 2023-05-03 | 5.01 | $5.00 | — |
| 2023-05-02 | 4.97 | $5.00 | — |
| 2023-05-01 | 4.92 | $5.00 | — |
| 2023-04-28 | 4.87 | $5.00 | — |
| 2023-04-27 | 4.80 | $5.00 | — |
| 2023-04-26 | 4.72 | $5.00 | — |
| 2023-04-25 | 4.62 | $5.00 | — |
| 2023-04-24 | 4.51 | $5.00 | 100 |
| 2023-04-21 | 4.38 | $4.88 | 200 |
| 2023-04-20 | 4.25 | $4.82 | — |
| 2023-04-19 | 4.12 | $4.82 | 100 |
| 2023-04-18 | 3.96 | $4.59 | 600 |
| 2023-04-17 | 3.82 | $3.89 | — |
| 2023-04-14 | 3.81 | $3.89 | — |
| 2023-04-13 | 3.80 | $3.89 | — |
| 2023-04-12 | 3.79 | $3.89 | — |
| 2023-04-11 | 3.78 | $3.89 | — |
| 2023-04-10 | 3.76 | $3.89 | — |
| 2023-04-06 | 3.74 | $3.89 | 100 |
| 2023-04-05 | 3.72 | $3.77 | — |
| 2023-04-04 | 3.72 | $3.77 | — |
| 2023-04-03 | 3.72 | $3.77 | — |
| 2023-03-31 | 3.72 | $3.77 | — |
| 2023-03-30 | 3.73 | $3.77 | — |
| 2023-03-29 | 3.73 | $3.77 | — |
| 2023-03-28 | 3.74 | $3.77 | — |
| 2023-03-27 | 3.75 | $3.77 | — |
| 2023-03-24 | 3.76 | $3.77 | — |
| 2023-03-23 | 3.77 | $3.77 | — |
| 2023-03-22 | 3.78 | $3.77 | — |
| 2023-03-21 | 3.80 | $3.77 | — |
| 2023-03-20 | 3.82 | $3.77 | — |
| 2023-03-17 | 3.85 | $3.77 | — |
| 2023-03-16 | 3.88 | $3.77 | — |
| 2023-03-15 | 3.92 | $3.77 | — |
| 2023-03-14 | 3.96 | $3.77 | — |
| 2023-03-13 | 4.01 | $3.77 | — |
| 2023-03-10 | 4.07 | $3.77 | 100 |
| 2023-03-09 | 4.13 | $4.13 | — |
| 2023-03-08 | 4.14 | $4.13 | — |
| 2023-03-07 | 4.14 | $4.13 | — |
| 2023-03-06 | 4.15 | $4.13 | — |
| 2023-03-03 | 4.15 | $4.13 | — |
| 2023-03-02 | 4.16 | $4.13 | — |
| 2023-03-01 | 4.16 | $4.13 | — |
| 2023-02-28 | 4.17 | $4.13 | — |
| 2023-02-27 | 4.18 | $4.13 | — |
| 2023-02-24 | 4.19 | $4.13 | — |
| 2023-02-23 | 4.21 | $4.13 | — |
| 2023-02-22 | 4.22 | $4.13 | — |
| 2023-02-21 | 4.24 | $4.13 | — |
| 2023-02-17 | 4.26 | $4.13 | — |
| 2023-02-16 | 4.28 | $4.13 | — |
| 2023-02-15 | 4.31 | $4.13 | — |
| 2023-02-14 | 4.34 | $4.13 | 100 |
| 2023-02-13 | 4.38 | $4.28 | — |
| 2023-02-10 | 4.39 | $4.28 | — |
| 2023-02-09 | 4.40 | $4.28 | 100 |
| 2023-02-08 | 4.41 | $4.38 | — |
| 2023-02-07 | 4.40 | $4.38 | 500 |
| 2023-02-06 | 4.39 | $4.34 | — |
| 2023-02-03 | 4.38 | $4.34 | 200 |
| 2023-02-02 | 4.38 | $4.47 | — |
| 2023-02-01 | 4.34 | $4.47 | 360 |
| 2023-01-31 | 4.30 | $4.04 | — |
| 2023-01-30 | 4.34 | $4.04 | 679 |
| 2023-01-27 | 4.38 | $4.24 | — |
| 2023-01-26 | 4.39 | $4.24 | — |
| 2023-01-25 | 4.40 | $4.24 | — |
| 2023-01-24 | 4.42 | $4.24 | — |
| 2023-01-23 | 4.43 | $4.24 | 14300 |
| 2023-01-20 | 4.44 | $4.41 | — |
| 2023-01-19 | 4.42 | $4.41 | — |
| 2023-01-18 | 4.39 | $4.41 | 3000 |
| 2023-01-17 | 4.35 | $4.48 | — |
| 2023-01-13 | 4.30 | $4.48 | — |
| 2023-01-12 | 4.23 | $4.48 | 500 |
| 2023-01-11 | 4.15 | $4.34 | 1000 |
| 2023-01-10 | 4.09 | $4.03 | — |
| 2023-01-09 | 4.08 | $4.03 | — |
| 2023-01-06 | 4.07 | $4.03 | — |
| 2023-01-05 | 4.06 | $4.03 | — |
| 2023-01-04 | 4.04 | $4.03 | — |
| 2023-01-03 | 4.02 | $4.03 | 190 |
| 2022-12-30 | 4.00 | $3.89 | — |
| 2022-12-29 | 4.00 | $3.89 | 1750 |
| 2022-12-28 | 3.99 | $3.88 | — |
| 2022-12-27 | 3.99 | $3.88 | — |
| 2022-12-23 | 3.99 | $3.88 | 7000 |
| 2022-12-22 | 3.98 | $3.95 | — |
| 2022-12-21 | 3.96 | $3.95 | — |
| 2022-12-20 | 3.93 | $3.95 | — |
| 2022-12-19 | 3.90 | $3.95 | — |
| 2022-12-16 | 3.86 | $3.95 | — |
| 2022-12-15 | 3.81 | $3.95 | 1000 |
| 2022-12-14 | 3.75 | $3.95 | — |
| 2022-12-13 | 3.69 | $3.95 | — |
| 2022-12-12 | 3.61 | $3.95 | — |
| 2022-12-09 | 3.51 | $3.95 | — |
| 2022-12-08 | 3.40 | $3.95 | — |
| 2022-12-07 | 3.27 | $3.95 | — |
| 2022-12-06 | 3.12 | $3.95 | — |
| 2022-12-05 | 2.95 | $3.95 | — |
| 2022-12-02 | 2.75 | $3.95 | 2000 |
| 2022-12-01 | 2.52 | $3.70 | 1300 |
| 2022-11-30 | 2.30 | $2.53 | — |
| 2022-11-29 | 2.30 | $2.53 | — |
| 2022-11-28 | 2.31 | $2.53 | — |
| 2022-11-25 | 2.31 | $2.53 | — |
| 2022-11-23 | 2.32 | $2.53 | — |
| 2022-11-22 | 2.34 | $2.53 | — |
| 2022-11-21 | 2.36 | $2.53 | — |
| 2022-11-18 | 2.38 | $2.53 | — |
| 2022-11-17 | 2.42 | $2.53 | — |
| 2022-11-16 | 2.46 | $2.53 | — |
| 2022-11-15 | 2.51 | $2.53 | 2000 |
| 2022-11-14 | 2.58 | $2.71 | — |
| 2022-11-11 | 2.61 | $2.71 | — |
| 2022-11-10 | 2.66 | $2.71 | 2 |
| 2022-11-09 | 2.72 | $2.63 | — |
| 2022-11-08 | 2.81 | $2.63 | — |
| 2022-11-07 | 2.92 | $2.63 | — |
| 2022-11-04 | 3.04 | $2.63 | 300 |
| 2022-11-03 | 3.19 | $2.92 | — |
| 2022-11-02 | 3.31 | $2.92 | — |
| 2022-11-01 | 3.45 | $2.92 | 200 |
| 2022-10-31 | 3.61 | $2.89 | 100 |
| 2022-10-28 | 3.81 | $3.65 | — |
| 2022-10-27 | 3.88 | $3.65 | — |
| 2022-10-26 | 3.96 | $3.65 | — |
| 2022-10-25 | 4.06 | $3.65 | 100 |
| 2022-10-24 | 4.18 | $4.12 | — |
| 2022-10-21 | 4.21 | $4.12 | — |
| 2022-10-20 | 4.26 | $4.12 | — |
| 2022-10-19 | 4.31 | $4.12 | — |
| 2022-10-18 | 4.37 | $4.12 | 110 |
| 2022-10-17 | 4.45 | $4.10 | — |
| 2022-10-14 | 4.54 | $4.10 | 100 |
| 2022-10-13 | 4.64 | $4.69 | — |
| 2022-10-12 | 4.64 | $4.69 | — |
| 2022-10-11 | 4.64 | $4.69 | — |
| 2022-10-10 | 4.64 | $4.69 | — |
| 2022-10-07 | 4.64 | $4.69 | — |
| 2022-10-06 | 4.64 | $4.69 | — |
| 2022-10-05 | 4.65 | $4.69 | — |
| 2022-10-04 | 4.65 | $4.69 | — |
| 2022-10-03 | 4.65 | $4.69 | — |
| 2022-09-30 | 4.66 | $4.69 | — |
| 2022-09-29 | 4.66 | $4.69 | — |
| 2022-09-28 | 4.67 | $4.69 | — |
| 2022-09-27 | 4.68 | $4.69 | — |
| 2022-09-26 | 4.69 | $4.69 | — |
| 2022-09-23 | 4.71 | $4.69 | — |
| 2022-09-22 | 4.73 | $4.69 | — |
| 2022-09-21 | 4.75 | $4.69 | — |
| 2022-09-20 | 4.78 | $4.69 | 200 |
| 2022-09-19 | 4.81 | $4.75 | 100 |
| 2022-09-16 | 4.83 | $4.88 | — |
| 2022-09-15 | 4.83 | $4.88 | — |
| 2022-09-14 | 4.83 | $4.88 | — |
| 2022-09-13 | 4.83 | $4.88 | — |
| 2022-09-12 | 4.84 | $4.88 | — |
| 2022-09-09 | 4.84 | $4.88 | — |
| 2022-09-08 | 4.85 | $4.88 | — |
| 2022-09-07 | 4.86 | $4.88 | — |
| 2022-09-06 | 4.87 | $4.88 | — |
| 2022-09-02 | 4.88 | $4.88 | — |
| 2022-09-01 | 4.89 | $4.88 | — |
| 2022-08-31 | 4.91 | $4.88 | — |
| 2022-08-30 | 4.93 | $4.88 | — |
| 2022-08-29 | 4.96 | $4.88 | — |
| 2022-08-26 | 4.99 | $4.88 | — |
| 2022-08-25 | 5.03 | $4.88 | — |
| 2022-08-24 | 5.07 | $4.88 | — |
| 2022-08-23 | 5.12 | $4.88 | — |
| 2022-08-22 | 5.18 | $4.88 | 300 |
| 2022-08-19 | 5.25 | $5.12 | — |
| 2022-08-18 | 5.28 | $5.12 | 600 |
| 2022-08-17 | 5.31 | $5.24 | 200 |
| 2022-08-16 | 5.32 | $5.20 | — |
| 2022-08-15 | 5.35 | $5.20 | — |
| 2022-08-12 | 5.38 | $5.20 | 1108 |
| 2022-08-11 | 5.41 | $5.55 | 2500 |
| 2022-08-10 | 5.37 | $5.55 | — |
| 2022-08-09 | 5.33 | $5.55 | — |
| 2022-08-08 | 5.28 | $5.55 | — |
| 2022-08-05 | 5.23 | $5.55 | — |
| 2022-08-04 | 5.16 | $5.55 | — |
| 2022-08-03 | 5.09 | $5.55 | 400 |
| 2022-08-02 | 5.00 | $5.61 | 100 |
| 2022-08-01 | 4.89 | $5.06 | — |
| 2022-07-29 | 4.88 | $5.06 | — |
| 2022-07-28 | 4.86 | $5.06 | — |
| 2022-07-27 | 4.84 | $5.06 | — |
| 2022-07-26 | 4.83 | $5.06 | — |
| 2022-07-25 | 4.81 | $5.06 | — |
| 2022-07-22 | 4.79 | $5.06 | — |
| 2022-07-21 | 4.77 | $5.06 | — |
| 2022-07-20 | 4.74 | $5.06 | — |
| 2022-07-19 | 4.72 | $5.06 | — |
| 2022-07-18 | 4.69 | $5.06 | — |
| 2022-07-15 | 4.66 | $5.06 | — |
| 2022-07-14 | 4.63 | $5.06 | — |
| 2022-07-13 | 4.60 | $5.06 | — |
| 2022-07-12 | 4.56 | $5.06 | — |
| 2022-07-11 | 4.53 | $5.06 | — |
| 2022-07-08 | 4.49 | $5.06 | 200 |
| 2022-07-07 | 4.44 | $5.00 | — |
| 2022-07-06 | 4.41 | $5.00 | 200 |
| 2022-07-05 | 4.38 | $4.78 | — |
| 2022-07-01 | 4.39 | $4.78 | — |
| 2022-06-30 | 4.42 | $4.78 | — |
| 2022-06-29 | 4.45 | $4.78 | — |
| 2022-06-28 | 4.49 | $4.78 | — |
| 2022-06-27 | 4.54 | $4.78 | — |
| 2022-06-24 | 4.61 | $4.78 | — |
| 2022-06-23 | 4.69 | $4.78 | — |
| 2022-06-22 | 4.79 | $4.78 | — |
| 2022-06-21 | 4.92 | $4.78 | 1200 |
| 2022-06-17 | 5.07 | $5.04 | — |
| 2022-06-16 | 5.20 | $5.04 | — |
| 2022-06-15 | 5.35 | $5.04 | 200 |
| 2022-06-14 | 5.54 | $5.62 | — |
| 2022-06-13 | 5.64 | $5.62 | — |
| 2022-06-10 | 5.76 | $5.62 | — |
| 2022-06-09 | 5.91 | $5.62 | — |
| 2022-06-08 | 6.08 | $5.62 | — |
| 2022-06-07 | 6.29 | $5.62 | — |
| 2022-06-06 | 6.54 | $5.62 | 300 |
| 2022-06-03 | 6.84 | $7.25 | — |
| 2022-06-02 | 6.84 | $7.25 | — |
| 2022-06-01 | 6.85 | $7.25 | — |
| 2022-05-31 | 6.86 | $7.25 | — |
| 2022-05-27 | 6.88 | $7.25 | — |
| 2022-05-26 | 6.91 | $7.25 | — |
| 2022-05-25 | 6.95 | $7.25 | — |
| 2022-05-24 | 7.01 | $7.25 | — |
| 2022-05-23 | 7.07 | $7.25 | — |
| 2022-05-20 | 7.15 | $7.25 | — |
| 2022-05-19 | 7.26 | $7.25 | — |
| 2022-05-18 | 7.38 | $7.25 | 250 |
| 2022-05-17 | 7.53 | $8.10 | — |
| 2022-05-16 | 7.53 | $8.10 | — |
| 2022-05-13 | 7.54 | $8.10 | — |
| 2022-05-12 | 7.56 | $8.10 | — |
| 2022-05-11 | 7.58 | $8.10 | — |
| 2022-05-10 | 7.62 | $8.10 | — |
| 2022-05-09 | 7.67 | $8.10 | — |
| 2022-05-06 | 7.74 | $8.10 | — |
| 2022-05-05 | 7.83 | $8.10 | — |
| 2022-05-04 | 7.94 | $8.10 | — |
| 2022-05-03 | 8.07 | $8.10 | — |
| 2022-05-02 | 8.24 | $8.10 | — |
| 2022-04-29 | 8.44 | $8.10 | — |
| 2022-04-28 | 8.68 | $8.10 | — |
| 2022-04-27 | 8.97 | $8.10 | — |
| 2022-04-26 | 9.31 | $8.10 | 1750 |
| 2022-04-25 | 9.71 | $9.01 | — |
| 2022-04-22 | 10.00 | $9.01 | — |
| 2022-04-21 | 10.33 | $9.01 | — |
| 2022-04-20 | 10.73 | $9.01 | — |
| 2022-04-19 | 11.20 | $9.01 | 100 |
| 2022-04-18 | 11.74 | $10.94 | — |
| 2022-04-14 | 11.98 | $10.94 | — |
| 2022-04-13 | 12.25 | $10.94 | — |
| 2022-04-12 | 12.56 | $10.94 | 700 |
| 2022-04-11 | 12.93 | $13.00 | — |
| 2022-04-08 | 12.92 | $13.00 | — |
| 2022-04-07 | 12.92 | $13.00 | — |
| 2022-04-06 | 12.91 | $13.00 | — |
| 2022-04-05 | 12.90 | $13.00 | — |
| 2022-04-04 | 12.89 | $13.00 | 500 |
| 2022-04-01 | 12.88 | $13.28 | 200 |
| 2022-03-31 | 12.80 | $12.94 | — |
| 2022-03-30 | 12.79 | $12.94 | — |
| 2022-03-29 | 12.78 | $12.94 | — |
| 2022-03-28 | 12.77 | $12.94 | — |
| 2022-03-25 | 12.76 | $12.94 | — |
| 2022-03-24 | 12.75 | $12.94 | — |
| 2022-03-23 | 12.73 | $12.94 | — |
| 2022-03-22 | 12.72 | $12.94 | — |
| 2022-03-21 | 12.70 | $12.94 | — |
| 2022-03-18 | 12.68 | $12.94 | — |
| 2022-03-17 | 12.67 | $12.94 | — |
| 2022-03-16 | 12.65 | $12.94 | — |
| 2022-03-15 | 12.63 | $12.94 | — |
| 2022-03-14 | 12.61 | $12.94 | — |
| 2022-03-11 | 12.59 | $12.94 | — |
| 2022-03-10 | 12.57 | $12.94 | — |
| 2022-03-09 | 12.55 | $12.94 | — |
| 2022-03-08 | 12.52 | $12.94 | — |
| 2022-03-07 | 12.50 | $12.94 | — |
| 2022-03-04 | 12.48 | $12.94 | — |
| 2022-03-03 | 12.46 | $12.94 | — |
| 2022-03-02 | 12.43 | $12.94 | — |
| 2022-03-01 | 12.41 | $12.94 | — |
| 2022-02-28 | 12.39 | $12.94 | — |
| 2022-02-25 | 12.37 | $12.94 | — |
| 2022-02-24 | 12.36 | $12.94 | — |
| 2022-02-23 | 12.34 | $12.94 | — |
| 2022-02-22 | 12.33 | $12.94 | — |
| 2022-02-18 | 12.32 | $12.94 | — |
| 2022-02-17 | 12.32 | $12.94 | — |
| 2022-02-16 | 12.33 | $12.94 | — |
| 2022-02-15 | 12.34 | $12.94 | — |
| 2022-02-14 | 12.36 | $12.94 | — |
| 2022-02-11 | 12.40 | $12.94 | — |
| 2022-02-10 | 12.44 | $12.94 | — |
| 2022-02-09 | 12.51 | $12.94 | — |
| 2022-02-08 | 12.59 | $12.94 | — |
| 2022-02-07 | 12.70 | $12.94 | — |
| 2022-02-04 | 12.83 | $12.94 | — |
| 2022-02-03 | 12.99 | $12.94 | — |
| 2022-02-02 | 13.18 | $12.94 | — |
| 2022-02-01 | 13.42 | $12.94 | 100 |
| 2022-01-31 | 13.71 | $12.62 | — |
| 2022-01-28 | 14.11 | $12.62 | — |
| 2022-01-27 | 14.59 | $12.62 | 3400 |
| 2022-01-26 | 15.15 | $12.76 | — |
| 2022-01-25 | 15.79 | $12.68 | 5100 |
| 2022-01-24 | 16.54 | $12.68 | 5000 |
| 2022-01-21 | 17.42 | $17.56 | — |
| 2022-01-20 | 17.41 | $17.56 | — |
| 2022-01-19 | 17.41 | $17.56 | — |
| 2022-01-18 | 17.41 | $17.56 | — |
| 2022-01-14 | 17.40 | $17.56 | — |
| 2022-01-13 | 17.40 | $17.56 | — |
| 2022-01-12 | 17.40 | $17.56 | — |
| 2022-01-11 | 17.40 | $17.56 | — |
| 2022-01-10 | 17.40 | $17.56 | — |
| 2022-01-07 | 17.41 | $17.56 | — |
| 2022-01-06 | 17.41 | $17.56 | — |
| 2022-01-05 | 17.43 | $17.56 | — |
| 2022-01-04 | 17.44 | $17.56 | — |
| 2022-01-03 | 17.46 | $17.56 | — |
| 2021-12-31 | 17.48 | $17.56 | — |
| 2021-12-30 | 17.51 | $17.56 | — |
| 2021-12-29 | 17.55 | $17.56 | — |
| 2021-12-28 | 17.59 | $17.56 | — |
| 2021-12-27 | 17.65 | $17.56 | — |
| 2021-12-23 | 17.71 | $17.56 | — |
| 2021-12-22 | 17.79 | $17.56 | — |
| 2021-12-21 | 17.89 | $17.56 | — |
| 2021-12-20 | 18.00 | $17.56 | — |
| 2021-12-17 | 18.13 | $17.56 | — |
| 2021-12-16 | 18.28 | $17.56 | 100 |
| 2021-12-15 | 18.46 | $17.32 | — |
| 2021-12-14 | 18.72 | $17.32 | 1000 |
| 2021-12-13 | 19.02 | $18.95 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.81
2024-08-30
Close Price
$8.90
Vol: 152886
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.31
Average
6.47
Maximum
18.99
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-08-30 | 8.81 | $8.90 | 152886 |
| 2024-08-29 | 8.79 | $8.86 | 107400 |
| 2024-08-28 | 8.77 | $8.86 | 19100 |
| 2024-08-27 | 8.75 | $8.86 | 14200 |
| 2024-08-26 | 8.73 | $8.86 | 6908 |
| 2024-08-23 | 8.70 | $8.77 | 12200 |
| 2024-08-22 | 8.70 | $8.77 | 8600 |
| 2024-08-21 | 8.69 | $8.77 | 5000 |
| 2024-08-20 | 8.68 | $8.77 | 3000 |
| 2024-08-19 | 8.66 | $8.64 | 1000 |
| 2024-08-16 | 8.68 | $8.64 | 1000 |
| 2024-08-15 | 8.70 | $8.64 | 8300 |
| 2024-08-14 | 8.72 | $8.64 | 100 |
| 2024-08-13 | 8.75 | $8.64 | 100 |
| 2024-08-09 | 8.78 | $8.64 | 100 |
| 2024-08-08 | 8.81 | $8.64 | 100 |
| 2024-08-07 | 8.84 | $8.64 | 100 |
| 2024-08-06 | 8.88 | $8.64 | 100 |
| 2024-08-05 | 8.91 | $8.64 | 100 |
| 2024-08-02 | 8.95 | $8.64 | 100 |
| 2024-08-01 | 9.00 | $8.64 | 100 |
| 2024-07-31 | 9.04 | $8.64 | 4804 |
| 2024-07-30 | 9.08 | $8.61 | 100 |
| 2024-07-29 | 9.14 | $8.61 | 1080 |
| 2024-07-26 | 9.19 | $8.63 | 2018 |
| 2024-07-23 | 9.24 | $8.68 | 3250 |
| 2024-07-22 | 9.27 | $8.68 | 3250 |
| 2024-07-19 | 9.29 | $8.68 | 25603 |
| 2024-07-18 | 9.30 | $8.73 | 3250 |
| 2024-07-16 | 9.28 | $8.73 | 6468 |
| 2024-07-08 | 9.24 | $8.74 | 5192 |
| 2024-07-03 | 9.17 | $8.70 | 135100 |
| 2024-07-01 | 9.08 | $8.61 | 160 |
| 2024-06-27 | 8.98 | $8.65 | 11024 |
| 2024-06-20 | 8.83 | $8.63 | 418 |
| 2024-06-18 | 8.62 | $8.60 | 4885 |
| 2024-06-14 | 8.37 | $8.61 | 128600 |
| 2024-06-13 | 8.03 | $8.61 | 150343 |
| 2024-06-12 | 7.61 | $8.64 | 196726 |
| 2024-06-11 | 7.06 | $8.62 | 80358 |
| 2024-06-05 | 6.40 | $6.34 | 10317 |
| 2024-05-23 | 6.29 | $6.34 | 5305 |
| 2024-05-22 | 6.16 | $6.76 | 23102 |
| 2024-05-15 | 5.86 | $6.45 | 6187 |
| 2024-05-10 | 5.58 | $6.30 | 12930 |
| 2024-05-09 | 5.29 | $5.59 | 1100 |
| 2024-05-03 | 5.15 | $5.13 | 1757 |
| 2024-05-02 | 5.13 | $5.08 | 300 |
| 2024-05-01 | 5.12 | $4.97 | 3500 |
| 2024-04-05 | 5.13 | $5.00 | 1610 |
| 2024-04-03 | 5.14 | $5.01 | 1100 |
| 2024-03-22 | 5.14 | $5.53 | 4665 |
| 2024-03-21 | 4.97 | $5.49 | 9606 |
| 2024-03-20 | 4.78 | $5.17 | 1442 |
| 2024-03-13 | 4.64 | $4.89 | 1500 |
| 2024-02-29 | 4.57 | $4.40 | 21400 |
| 2024-02-27 | 4.63 | $4.65 | — |
| 2024-02-26 | 4.63 | $4.65 | — |
| 2024-02-23 | 4.63 | $4.65 | — |
| 2024-02-22 | 4.63 | $4.65 | — |
| 2024-02-21 | 4.63 | $4.65 | — |
| 2024-02-20 | 4.63 | $4.65 | — |
| 2024-02-16 | 4.63 | $4.65 | — |
| 2024-02-15 | 4.63 | $4.65 | — |
| 2024-02-14 | 4.63 | $4.65 | — |
| 2024-02-13 | 4.63 | $4.65 | — |
| 2024-02-12 | 4.64 | $4.65 | — |
| 2024-02-09 | 4.64 | $4.65 | — |
| 2024-02-08 | 4.64 | $4.65 | — |
| 2024-02-07 | 4.64 | $4.65 | — |
| 2024-02-06 | 4.65 | $4.65 | — |
| 2024-02-05 | 4.65 | $4.65 | 200 |
| 2024-02-02 | 4.66 | $4.65 | — |
| 2024-02-01 | 4.66 | $4.65 | — |
| 2024-01-31 | 4.67 | $4.65 | — |
| 2024-01-30 | 4.68 | $4.65 | — |
| 2024-01-29 | 4.69 | $4.65 | — |
| 2024-01-26 | 4.71 | $4.65 | — |
| 2024-01-25 | 4.72 | $4.65 | 5865 |
| 2024-01-24 | 4.74 | $4.69 | — |
| 2024-01-23 | 4.75 | $4.69 | 2342 |
| 2024-01-22 | 4.75 | $4.70 | — |
| 2024-01-19 | 4.76 | $4.70 | 1000 |
| 2024-01-18 | 4.76 | $4.65 | — |
| 2024-01-17 | 4.78 | $4.65 | — |
| 2024-01-16 | 4.81 | $4.65 | — |
| 2024-01-12 | 4.83 | $4.65 | 7000 |
| 2024-01-11 | 4.86 | $4.73 | — |
| 2024-01-10 | 4.87 | $4.73 | — |
| 2024-01-09 | 4.87 | $4.73 | — |
| 2024-01-08 | 4.87 | $4.73 | — |
| 2024-01-05 | 4.87 | $4.73 | — |
| 2024-01-04 | 4.87 | $4.73 | — |
| 2024-01-03 | 4.86 | $4.73 | — |
| 2024-01-02 | 4.84 | $4.73 | — |
| 2023-12-29 | 4.81 | $4.73 | — |
| 2023-12-28 | 4.78 | $4.73 | — |
| 2023-12-27 | 4.73 | $4.73 | — |
| 2023-12-26 | 4.67 | $4.73 | — |
| 2023-12-22 | 4.59 | $4.73 | — |
| 2023-12-21 | 4.49 | $4.73 | 500 |
| 2023-12-20 | 4.37 | $4.30 | — |
| 2023-12-19 | 4.35 | $4.30 | — |
| 2023-12-18 | 4.32 | $4.30 | — |
| 2023-12-15 | 4.29 | $4.30 | — |
| 2023-12-14 | 4.25 | $4.30 | — |
| 2023-12-13 | 4.19 | $4.30 | — |
| 2023-12-12 | 4.12 | $4.30 | — |
| 2023-12-11 | 4.04 | $4.30 | — |
| 2023-12-08 | 3.93 | $4.30 | 912 |
| 2023-12-07 | 3.80 | $3.82 | — |
| 2023-12-06 | 3.80 | $3.82 | — |
| 2023-12-05 | 3.79 | $3.82 | — |
| 2023-12-04 | 3.79 | $3.82 | — |
| 2023-12-01 | 3.78 | $3.82 | — |
| 2023-10-17 | 3.78 | $3.82 | — |
| 2023-10-16 | 3.77 | $3.82 | — |
| 2023-10-13 | 3.77 | $3.82 | — |
| 2023-10-12 | 3.76 | $3.82 | — |
| 2023-10-11 | 3.76 | $3.82 | — |
| 2023-10-10 | 3.75 | $3.82 | — |
| 2023-10-09 | 3.75 | $3.82 | — |
| 2023-10-06 | 3.74 | $3.82 | — |
| 2023-10-05 | 3.74 | $3.82 | — |
| 2023-10-04 | 3.74 | $3.82 | — |
| 2023-10-03 | 3.75 | $3.82 | — |
| 2023-10-02 | 3.75 | $3.82 | — |
| 2023-09-29 | 3.76 | $3.82 | — |
| 2023-09-28 | 3.78 | $3.82 | — |
| 2023-09-27 | 3.80 | $3.82 | — |
| 2023-09-26 | 3.83 | $3.82 | — |
| 2023-09-25 | 3.87 | $3.82 | — |
| 2023-09-22 | 3.92 | $3.82 | — |
| 2023-09-21 | 3.98 | $3.82 | 2600 |
| 2023-09-20 | 4.06 | $4.06 | — |
| 2023-09-19 | 4.08 | $4.06 | — |
| 2023-09-18 | 4.10 | $4.06 | — |
| 2023-09-15 | 4.14 | $4.06 | 400 |
| 2023-09-14 | 4.18 | $4.25 | — |
| 2023-09-05 | 4.18 | $4.25 | — |
| 2023-09-01 | 4.17 | $4.25 | — |
| 2023-08-31 | 4.17 | $4.25 | — |
| 2023-08-30 | 4.16 | $4.25 | — |
| 2023-08-29 | 4.16 | $4.25 | — |
| 2023-08-28 | 4.16 | $4.25 | — |
| 2023-08-25 | 4.16 | $4.25 | — |
| 2023-08-24 | 4.16 | $4.25 | — |
| 2023-08-23 | 4.17 | $4.25 | — |
| 2023-08-22 | 4.18 | $4.25 | — |
| 2023-08-21 | 4.19 | $4.25 | — |
| 2023-08-18 | 4.21 | $4.25 | — |
| 2023-08-17 | 4.24 | $4.25 | — |
| 2023-08-16 | 4.27 | $4.25 | — |
| 2023-08-15 | 4.32 | $4.25 | — |
| 2023-08-14 | 4.37 | $4.25 | — |
| 2023-08-11 | 4.44 | $4.25 | — |
| 2023-08-10 | 4.53 | $4.25 | — |
| 2023-08-09 | 4.64 | $4.25 | — |
| 2023-08-08 | 4.77 | $4.25 | 1100 |
| 2023-08-07 | 4.93 | $4.76 | — |
| 2023-08-04 | 4.97 | $4.76 | 100 |
| 2023-08-03 | 5.00 | $4.96 | — |
| 2023-08-02 | 4.98 | $4.96 | 2000 |
| 2023-08-01 | 4.96 | $4.99 | — |
| 2023-07-31 | 4.91 | $4.99 | 11056 |
| 2023-07-28 | 4.86 | $4.76 | — |
| 2023-07-27 | 4.86 | $4.76 | — |
| 2023-07-26 | 4.86 | $4.76 | — |
| 2023-07-25 | 4.86 | $4.76 | 225 |
| 2023-07-24 | 4.85 | $5.01 | — |
| 2023-07-21 | 4.77 | $5.01 | 225 |
| 2023-07-20 | 4.66 | $4.78 | — |
| 2023-07-19 | 4.60 | $4.78 | — |
| 2023-07-18 | 4.52 | $4.78 | 750 |
| 2023-07-17 | 4.43 | $4.50 | — |
| 2023-07-14 | 4.41 | $4.50 | 7940 |
| 2023-07-13 | 4.38 | $4.50 | — |
| 2023-07-12 | 4.35 | $4.50 | 11000 |
| 2023-07-11 | 4.31 | $4.35 | — |
| 2023-07-10 | 4.31 | $4.35 | 1013 |
| 2023-07-07 | 4.31 | $4.55 | 700 |
| 2023-07-06 | 4.25 | $4.32 | — |
| 2023-07-05 | 4.24 | $4.32 | — |
| 2023-07-03 | 4.25 | $4.32 | — |
| 2023-06-30 | 4.25 | $4.32 | — |
| 2023-06-13 | 4.25 | $4.32 | 100 |
| 2023-06-12 | 4.26 | $4.38 | 100 |
| 2023-06-09 | 4.26 | $4.36 | — |
| 2023-06-08 | 4.26 | $4.36 | — |
| 2023-06-07 | 4.26 | $4.36 | — |
| 2023-06-06 | 4.27 | $4.36 | — |
| 2023-06-05 | 4.28 | $4.36 | — |
| 2023-06-02 | 4.30 | $4.36 | 100 |
| 2023-06-01 | 4.32 | $4.30 | — |
| 2023-05-31 | 4.37 | $4.30 | — |
| 2023-05-30 | 4.43 | $4.30 | — |
| 2023-05-26 | 4.51 | $4.30 | 1000 |
| 2023-05-25 | 4.60 | $4.60 | — |
| 2023-05-24 | 4.62 | $4.60 | — |
| 2023-05-23 | 4.65 | $4.60 | — |
| 2023-05-22 | 4.68 | $4.60 | — |
| 2023-05-19 | 4.72 | $4.60 | — |
| 2023-05-18 | 4.76 | $4.60 | — |
| 2023-05-17 | 4.82 | $4.60 | — |
| 2023-05-16 | 4.89 | $4.60 | — |
| 2023-05-15 | 4.97 | $4.60 | — |
| 2023-05-12 | 5.07 | $4.60 | 100 |
| 2023-05-11 | 5.18 | $5.00 | — |
| 2023-05-10 | 5.20 | $5.00 | — |
| 2023-05-09 | 5.20 | $5.00 | — |
| 2023-05-08 | 5.21 | $5.00 | — |
| 2023-05-05 | 5.21 | $5.00 | — |
| 2023-05-04 | 5.21 | $5.00 | — |
| 2023-05-03 | 5.20 | $5.00 | — |
| 2023-05-02 | 5.18 | $5.00 | — |
| 2023-05-01 | 5.15 | $5.00 | — |
| 2023-04-28 | 5.11 | $5.00 | — |
| 2023-04-27 | 5.06 | $5.00 | — |
| 2023-04-26 | 4.98 | $5.00 | — |
| 2023-04-25 | 4.89 | $5.00 | — |
| 2023-04-24 | 4.76 | $5.00 | 100 |
| 2023-04-21 | 4.61 | $4.88 | 200 |
| 2023-04-20 | 4.45 | $4.82 | — |
| 2023-04-19 | 4.28 | $4.82 | 100 |
| 2023-04-18 | 4.06 | $4.59 | 600 |
| 2023-04-17 | 3.87 | $3.89 | — |
| 2023-04-14 | 3.86 | $3.89 | — |
| 2023-04-13 | 3.84 | $3.89 | — |
| 2023-04-12 | 3.82 | $3.89 | — |
| 2023-04-11 | 3.80 | $3.89 | — |
| 2023-04-10 | 3.78 | $3.89 | — |
| 2023-04-06 | 3.75 | $3.89 | 100 |
| 2023-04-05 | 3.71 | $3.77 | — |
| 2023-04-04 | 3.71 | $3.77 | — |
| 2023-04-03 | 3.70 | $3.77 | — |
| 2023-03-31 | 3.70 | $3.77 | — |
| 2023-03-30 | 3.70 | $3.77 | — |
| 2023-03-29 | 3.69 | $3.77 | — |
| 2023-03-28 | 3.69 | $3.77 | — |
| 2023-03-27 | 3.69 | $3.77 | — |
| 2023-03-24 | 3.69 | $3.77 | — |
| 2023-03-23 | 3.69 | $3.77 | — |
| 2023-03-22 | 3.70 | $3.77 | — |
| 2023-03-21 | 3.71 | $3.77 | — |
| 2023-03-20 | 3.73 | $3.77 | — |
| 2023-03-17 | 3.75 | $3.77 | — |
| 2023-03-16 | 3.78 | $3.77 | — |
| 2023-03-15 | 3.81 | $3.77 | — |
| 2023-03-14 | 3.86 | $3.77 | — |
| 2023-03-13 | 3.92 | $3.77 | — |
| 2023-03-10 | 4.00 | $3.77 | 100 |
| 2023-03-09 | 4.09 | $4.13 | — |
| 2023-03-08 | 4.09 | $4.13 | — |
| 2023-03-07 | 4.08 | $4.13 | — |
| 2023-03-06 | 4.08 | $4.13 | — |
| 2023-03-03 | 4.08 | $4.13 | — |
| 2023-03-02 | 4.09 | $4.13 | — |
| 2023-03-01 | 4.09 | $4.13 | — |
| 2023-02-28 | 4.09 | $4.13 | — |
| 2023-02-27 | 4.10 | $4.13 | — |
| 2023-02-24 | 4.11 | $4.13 | — |
| 2023-02-23 | 4.12 | $4.13 | — |
| 2023-02-22 | 4.13 | $4.13 | — |
| 2023-02-21 | 4.15 | $4.13 | — |
| 2023-02-17 | 4.17 | $4.13 | — |
| 2023-02-16 | 4.20 | $4.13 | — |
| 2023-02-15 | 4.23 | $4.13 | — |
| 2023-02-14 | 4.27 | $4.13 | 100 |
| 2023-02-13 | 4.32 | $4.28 | — |
| 2023-02-10 | 4.34 | $4.28 | — |
| 2023-02-09 | 4.35 | $4.28 | 100 |
| 2023-02-08 | 4.37 | $4.38 | — |
| 2023-02-07 | 4.36 | $4.38 | 500 |
| 2023-02-06 | 4.35 | $4.34 | — |
| 2023-02-03 | 4.34 | $4.34 | 200 |
| 2023-02-02 | 4.34 | $4.47 | — |
| 2023-02-01 | 4.29 | $4.47 | 360 |
| 2023-01-31 | 4.22 | $4.04 | — |
| 2023-01-30 | 4.28 | $4.04 | 679 |
| 2023-01-27 | 4.36 | $4.24 | — |
| 2023-01-26 | 4.38 | $4.24 | — |
| 2023-01-25 | 4.40 | $4.24 | — |
| 2023-01-24 | 4.43 | $4.24 | — |
| 2023-01-23 | 4.46 | $4.24 | 14300 |
| 2023-01-20 | 4.50 | $4.41 | — |
| 2023-01-19 | 4.49 | $4.41 | — |
| 2023-01-18 | 4.47 | $4.41 | 3000 |
| 2023-01-17 | 4.44 | $4.48 | — |
| 2023-01-13 | 4.38 | $4.48 | — |
| 2023-01-12 | 4.30 | $4.48 | 500 |
| 2023-01-11 | 4.20 | $4.34 | 1000 |
| 2023-01-10 | 4.13 | $4.03 | — |
| 2023-01-09 | 4.13 | $4.03 | — |
| 2023-01-06 | 4.13 | $4.03 | — |
| 2023-01-05 | 4.13 | $4.03 | — |
| 2023-01-04 | 4.12 | $4.03 | — |
| 2023-01-03 | 4.11 | $4.03 | 190 |
| 2022-12-30 | 4.09 | $3.89 | — |
| 2022-12-29 | 4.11 | $3.89 | 1750 |
| 2022-12-28 | 4.13 | $3.88 | — |
| 2022-12-27 | 4.16 | $3.88 | — |
| 2022-12-23 | 4.18 | $3.88 | 7000 |
| 2022-12-22 | 4.21 | $3.95 | — |
| 2022-12-21 | 4.21 | $3.95 | — |
| 2022-12-20 | 4.21 | $3.95 | — |
| 2022-12-19 | 4.21 | $3.95 | — |
| 2022-12-16 | 4.20 | $3.95 | — |
| 2022-12-15 | 4.17 | $3.95 | 1000 |
| 2022-12-14 | 4.14 | $3.95 | — |
| 2022-12-13 | 4.09 | $3.95 | — |
| 2022-12-12 | 4.03 | $3.95 | — |
| 2022-12-09 | 3.94 | $3.95 | — |
| 2022-12-08 | 3.83 | $3.95 | — |
| 2022-12-07 | 3.69 | $3.95 | — |
| 2022-12-06 | 3.51 | $3.95 | — |
| 2022-12-05 | 3.29 | $3.95 | — |
| 2022-12-02 | 3.02 | $3.95 | 2000 |
| 2022-12-01 | 2.69 | $3.70 | 1300 |
| 2022-11-30 | 2.37 | $2.53 | — |
| 2022-11-29 | 2.36 | $2.53 | — |
| 2022-11-28 | 2.34 | $2.53 | — |
| 2022-11-25 | 2.33 | $2.53 | — |
| 2022-11-23 | 2.32 | $2.53 | — |
| 2022-11-22 | 2.31 | $2.53 | — |
| 2022-11-21 | 2.31 | $2.53 | — |
| 2022-11-18 | 2.31 | $2.53 | — |
| 2022-11-17 | 2.32 | $2.53 | — |
| 2022-11-16 | 2.34 | $2.53 | — |
| 2022-11-15 | 2.38 | $2.53 | 2000 |
| 2022-11-14 | 2.42 | $2.71 | — |
| 2022-11-11 | 2.43 | $2.71 | — |
| 2022-11-10 | 2.45 | $2.71 | 2 |
| 2022-11-09 | 2.48 | $2.63 | — |
| 2022-11-08 | 2.55 | $2.63 | — |
| 2022-11-07 | 2.65 | $2.63 | — |
| 2022-11-04 | 2.78 | $2.63 | 300 |
| 2022-11-03 | 2.95 | $2.92 | — |
| 2022-11-02 | 3.06 | $2.92 | — |
| 2022-11-01 | 3.22 | $2.92 | 200 |
| 2022-10-31 | 3.41 | $2.89 | 100 |
| 2022-10-28 | 3.66 | $3.65 | — |
| 2022-10-27 | 3.73 | $3.65 | — |
| 2022-10-26 | 3.83 | $3.65 | — |
| 2022-10-25 | 3.95 | $3.65 | 100 |
| 2022-10-24 | 4.09 | $4.12 | — |
| 2022-10-21 | 4.13 | $4.12 | — |
| 2022-10-20 | 4.17 | $4.12 | — |
| 2022-10-19 | 4.23 | $4.12 | — |
| 2022-10-18 | 4.31 | $4.12 | 110 |
| 2022-10-17 | 4.40 | $4.10 | — |
| 2022-10-14 | 4.52 | $4.10 | 100 |
| 2022-10-13 | 4.67 | $4.69 | — |
| 2022-10-12 | 4.67 | $4.69 | — |
| 2022-10-11 | 4.67 | $4.69 | — |
| 2022-10-10 | 4.66 | $4.69 | — |
| 2022-10-07 | 4.66 | $4.69 | — |
| 2022-10-06 | 4.66 | $4.69 | — |
| 2022-10-05 | 4.66 | $4.69 | — |
| 2022-10-04 | 4.66 | $4.69 | — |
| 2022-10-03 | 4.66 | $4.69 | — |
| 2022-09-30 | 4.66 | $4.69 | — |
| 2022-09-29 | 4.66 | $4.69 | — |
| 2022-09-28 | 4.67 | $4.69 | — |
| 2022-09-27 | 4.67 | $4.69 | — |
| 2022-09-26 | 4.68 | $4.69 | — |
| 2022-09-23 | 4.70 | $4.69 | — |
| 2022-09-22 | 4.72 | $4.69 | — |
| 2022-09-21 | 4.74 | $4.69 | — |
| 2022-09-20 | 4.77 | $4.69 | 200 |
| 2022-09-19 | 4.81 | $4.75 | 100 |
| 2022-09-16 | 4.84 | $4.88 | — |
| 2022-09-15 | 4.84 | $4.88 | — |
| 2022-09-14 | 4.84 | $4.88 | — |
| 2022-09-13 | 4.84 | $4.88 | — |
| 2022-09-12 | 4.84 | $4.88 | — |
| 2022-09-09 | 4.84 | $4.88 | — |
| 2022-09-08 | 4.84 | $4.88 | — |
| 2022-09-07 | 4.84 | $4.88 | — |
| 2022-09-06 | 4.85 | $4.88 | — |
| 2022-09-02 | 4.86 | $4.88 | — |
| 2022-09-01 | 4.87 | $4.88 | — |
| 2022-08-31 | 4.89 | $4.88 | — |
| 2022-08-30 | 4.91 | $4.88 | — |
| 2022-08-29 | 4.94 | $4.88 | — |
| 2022-08-26 | 4.97 | $4.88 | — |
| 2022-08-25 | 5.02 | $4.88 | — |
| 2022-08-24 | 5.08 | $4.88 | — |
| 2022-08-23 | 5.15 | $4.88 | — |
| 2022-08-22 | 5.24 | $4.88 | 300 |
| 2022-08-19 | 5.34 | $5.12 | — |
| 2022-08-18 | 5.39 | $5.12 | 600 |
| 2022-08-17 | 5.46 | $5.24 | 200 |
| 2022-08-16 | 5.49 | $5.20 | — |
| 2022-08-15 | 5.55 | $5.20 | — |
| 2022-08-12 | 5.61 | $5.20 | 1108 |
| 2022-08-11 | 5.69 | $5.55 | 2500 |
| 2022-08-10 | 5.67 | $5.55 | — |
| 2022-08-09 | 5.64 | $5.55 | — |
| 2022-08-08 | 5.60 | $5.55 | — |
| 2022-08-05 | 5.55 | $5.55 | — |
| 2022-08-04 | 5.49 | $5.55 | — |
| 2022-08-03 | 5.41 | $5.55 | 400 |
| 2022-08-02 | 5.31 | $5.61 | 100 |
| 2022-08-01 | 5.16 | $5.06 | — |
| 2022-07-29 | 5.16 | $5.06 | — |
| 2022-07-28 | 5.15 | $5.06 | — |
| 2022-07-27 | 5.15 | $5.06 | — |
| 2022-07-26 | 5.14 | $5.06 | — |
| 2022-07-25 | 5.13 | $5.06 | — |
| 2022-07-22 | 5.11 | $5.06 | — |
| 2022-07-21 | 5.10 | $5.06 | — |
| 2022-07-20 | 5.08 | $5.06 | — |
| 2022-07-19 | 5.05 | $5.06 | — |
| 2022-07-18 | 5.03 | $5.06 | — |
| 2022-07-15 | 4.99 | $5.06 | — |
| 2022-07-14 | 4.96 | $5.06 | — |
| 2022-07-13 | 4.91 | $5.06 | — |
| 2022-07-12 | 4.86 | $5.06 | — |
| 2022-07-11 | 4.81 | $5.06 | — |
| 2022-07-08 | 4.74 | $5.06 | 200 |
| 2022-07-07 | 4.66 | $5.00 | — |
| 2022-07-06 | 4.60 | $5.00 | 200 |
| 2022-07-05 | 4.52 | $4.78 | — |
| 2022-07-01 | 4.51 | $4.78 | — |
| 2022-06-30 | 4.50 | $4.78 | — |
| 2022-06-29 | 4.50 | $4.78 | — |
| 2022-06-28 | 4.51 | $4.78 | — |
| 2022-06-27 | 4.54 | $4.78 | — |
| 2022-06-24 | 4.58 | $4.78 | — |
| 2022-06-23 | 4.64 | $4.78 | — |
| 2022-06-22 | 4.73 | $4.78 | — |
| 2022-06-21 | 4.85 | $4.78 | 1200 |
| 2022-06-17 | 5.01 | $5.04 | — |
| 2022-06-16 | 5.13 | $5.04 | — |
| 2022-06-15 | 5.30 | $5.04 | 200 |
| 2022-06-14 | 5.51 | $5.62 | — |
| 2022-06-13 | 5.60 | $5.62 | — |
| 2022-06-10 | 5.72 | $5.62 | — |
| 2022-06-09 | 5.88 | $5.62 | — |
| 2022-06-08 | 6.08 | $5.62 | — |
| 2022-06-07 | 6.34 | $5.62 | — |
| 2022-06-06 | 6.67 | $5.62 | 300 |
| 2022-06-03 | 7.08 | $7.25 | — |
| 2022-06-02 | 7.06 | $7.25 | — |
| 2022-06-01 | 7.05 | $7.25 | — |
| 2022-05-31 | 7.04 | $7.25 | — |
| 2022-05-27 | 7.04 | $7.25 | — |
| 2022-05-26 | 7.05 | $7.25 | — |
| 2022-05-25 | 7.07 | $7.25 | — |
| 2022-05-24 | 7.10 | $7.25 | — |
| 2022-05-23 | 7.15 | $7.25 | — |
| 2022-05-20 | 7.22 | $7.25 | — |
| 2022-05-19 | 7.32 | $7.25 | — |
| 2022-05-18 | 7.45 | $7.25 | 250 |
| 2022-05-17 | 7.63 | $8.10 | — |
| 2022-05-16 | 7.58 | $8.10 | — |
| 2022-05-13 | 7.53 | $8.10 | — |
| 2022-05-12 | 7.49 | $8.10 | — |
| 2022-05-11 | 7.45 | $8.10 | — |
| 2022-05-10 | 7.42 | $8.10 | — |
| 2022-05-09 | 7.40 | $8.10 | — |
| 2022-05-06 | 7.39 | $8.10 | — |
| 2022-05-05 | 7.40 | $8.10 | — |
| 2022-05-04 | 7.44 | $8.10 | — |
| 2022-05-03 | 7.50 | $8.10 | — |
| 2022-05-02 | 7.60 | $8.10 | — |
| 2022-04-29 | 7.75 | $8.10 | — |
| 2022-04-28 | 7.95 | $8.10 | — |
| 2022-04-27 | 8.23 | $8.10 | — |
| 2022-04-26 | 8.58 | $8.10 | 1750 |
| 2022-04-25 | 9.04 | $9.01 | — |
| 2022-04-22 | 9.32 | $9.01 | — |
| 2022-04-21 | 9.69 | $9.01 | — |
| 2022-04-20 | 10.16 | $9.01 | — |
| 2022-04-19 | 10.75 | $9.01 | 100 |
| 2022-04-18 | 11.48 | $10.94 | — |
| 2022-04-14 | 11.77 | $10.94 | — |
| 2022-04-13 | 12.13 | $10.94 | — |
| 2022-04-12 | 12.57 | $10.94 | 700 |
| 2022-04-11 | 13.11 | $13.00 | — |
| 2022-04-08 | 13.11 | $13.00 | — |
| 2022-04-07 | 13.12 | $13.00 | — |
| 2022-04-06 | 13.12 | $13.00 | — |
| 2022-04-05 | 13.13 | $13.00 | — |
| 2022-04-04 | 13.13 | $13.00 | 500 |
| 2022-04-01 | 13.13 | $13.28 | 200 |
| 2022-03-31 | 13.05 | $12.94 | — |
| 2022-03-30 | 13.05 | $12.94 | — |
| 2022-03-29 | 13.05 | $12.94 | — |
| 2022-03-28 | 13.05 | $12.94 | — |
| 2022-03-25 | 13.04 | $12.94 | — |
| 2022-03-24 | 13.04 | $12.94 | — |
| 2022-03-23 | 13.04 | $12.94 | — |
| 2022-03-22 | 13.03 | $12.94 | — |
| 2022-03-21 | 13.03 | $12.94 | — |
| 2022-03-18 | 13.02 | $12.94 | — |
| 2022-03-17 | 13.01 | $12.94 | — |
| 2022-03-16 | 13.00 | $12.94 | — |
| 2022-03-15 | 12.99 | $12.94 | — |
| 2022-03-14 | 12.97 | $12.94 | — |
| 2022-03-11 | 12.96 | $12.94 | — |
| 2022-03-10 | 12.94 | $12.94 | — |
| 2022-03-09 | 12.92 | $12.94 | — |
| 2022-03-08 | 12.89 | $12.94 | — |
| 2022-03-07 | 12.86 | $12.94 | — |
| 2022-03-04 | 12.83 | $12.94 | — |
| 2022-03-03 | 12.80 | $12.94 | — |
| 2022-03-02 | 12.76 | $12.94 | — |
| 2022-03-01 | 12.72 | $12.94 | — |
| 2022-02-28 | 12.68 | $12.94 | — |
| 2022-02-25 | 12.63 | $12.94 | — |
| 2022-02-24 | 12.58 | $12.94 | — |
| 2022-02-23 | 12.53 | $12.94 | — |
| 2022-02-22 | 12.47 | $12.94 | — |
| 2022-02-18 | 12.42 | $12.94 | — |
| 2022-02-17 | 12.36 | $12.94 | — |
| 2022-02-16 | 12.30 | $12.94 | — |
| 2022-02-15 | 12.25 | $12.94 | — |
| 2022-02-14 | 12.20 | $12.94 | — |
| 2022-02-11 | 12.15 | $12.94 | — |
| 2022-02-10 | 12.12 | $12.94 | — |
| 2022-02-09 | 12.10 | $12.94 | — |
| 2022-02-08 | 12.09 | $12.94 | — |
| 2022-02-07 | 12.11 | $12.94 | — |
| 2022-02-04 | 12.15 | $12.94 | — |
| 2022-02-03 | 12.23 | $12.94 | — |
| 2022-02-02 | 12.35 | $12.94 | — |
| 2022-02-01 | 12.52 | $12.94 | 100 |
| 2022-01-31 | 12.77 | $12.62 | — |
| 2022-01-28 | 13.19 | $12.62 | — |
| 2022-01-27 | 13.72 | $12.62 | 3400 |
| 2022-01-26 | 14.40 | $12.76 | — |
| 2022-01-25 | 15.21 | $12.68 | 5100 |
| 2022-01-24 | 16.23 | $12.68 | 5000 |
| 2022-01-21 | 17.48 | $17.56 | — |
| 2022-01-20 | 17.47 | $17.56 | — |
| 2022-01-19 | 17.46 | $17.56 | — |
| 2022-01-18 | 17.44 | $17.56 | — |
| 2022-01-14 | 17.43 | $17.56 | — |
| 2022-01-13 | 17.41 | $17.56 | — |
| 2022-01-12 | 17.39 | $17.56 | — |
| 2022-01-11 | 17.38 | $17.56 | — |
| 2022-01-10 | 17.36 | $17.56 | — |
| 2022-01-07 | 17.35 | $17.56 | — |
| 2022-01-06 | 17.33 | $17.56 | — |
| 2022-01-05 | 17.32 | $17.56 | — |
| 2022-01-04 | 17.31 | $17.56 | — |
| 2022-01-03 | 17.30 | $17.56 | — |
| 2021-12-31 | 17.30 | $17.56 | — |
| 2021-12-30 | 17.30 | $17.56 | — |
| 2021-12-29 | 17.31 | $17.56 | — |
| 2021-12-28 | 17.33 | $17.56 | — |
| 2021-12-27 | 17.36 | $17.56 | — |
| 2021-12-23 | 17.41 | $17.56 | — |
| 2021-12-22 | 17.47 | $17.56 | — |
| 2021-12-21 | 17.55 | $17.56 | — |
| 2021-12-20 | 17.66 | $17.56 | — |
| 2021-12-17 | 17.80 | $17.56 | — |
| 2021-12-16 | 17.98 | $17.56 | 100 |
| 2021-12-15 | 18.21 | $17.32 | — |
| 2021-12-14 | 18.56 | $17.32 | 1000 |
| 2021-12-13 | 18.99 | $18.95 | — |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
83.60
2024-08-30
Close Price
$8.90
Vol: 152886
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
0.97
Average
40.42
Maximum
88.78
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-08-30 | 83.60 | $8.90 | 152886 |
| 2024-08-29 | 82.91 | $8.86 | 107400 |
| 2024-08-28 | 82.91 | $8.86 | 19100 |
| 2024-08-27 | 82.91 | $8.86 | 14200 |
| 2024-08-26 | 82.91 | $8.86 | 6908 |
| 2024-08-23 | 81.47 | $8.77 | 12200 |
| 2024-08-22 | 81.47 | $8.77 | 8600 |
| 2024-08-21 | 81.47 | $8.77 | 5000 |
| 2024-08-20 | 81.47 | $8.77 | 3000 |
| 2024-08-19 | 79.43 | $8.64 | 1000 |
| 2024-08-16 | 79.43 | $8.64 | 1000 |
| 2024-08-15 | 79.43 | $8.64 | 8300 |
| 2024-08-14 | 79.43 | $8.64 | 100 |
| 2024-08-13 | 79.43 | $8.64 | 100 |
| 2024-08-09 | 79.43 | $8.64 | 100 |
| 2024-08-08 | 79.43 | $8.64 | 100 |
| 2024-08-07 | 79.43 | $8.64 | 100 |
| 2024-08-06 | 79.43 | $8.64 | 100 |
| 2024-08-05 | 79.43 | $8.64 | 100 |
| 2024-08-02 | 79.43 | $8.64 | 100 |
| 2024-08-01 | 79.43 | $8.64 | 100 |
| 2024-07-31 | 79.43 | $8.64 | 4804 |
| 2024-07-30 | 79.16 | $8.61 | 100 |
| 2024-07-29 | 79.16 | $8.61 | 1080 |
| 2024-07-26 | 79.80 | $8.63 | 2018 |
| 2024-07-23 | 81.34 | $8.68 | 3250 |
| 2024-07-22 | 81.34 | $8.68 | 3250 |
| 2024-07-19 | 81.34 | $8.68 | 25603 |
| 2024-07-18 | 82.71 | $8.73 | 3250 |
| 2024-07-16 | 82.71 | $8.73 | 6468 |
| 2024-07-08 | 82.96 | $8.74 | 5192 |
| 2024-07-03 | 82.76 | $8.70 | 135100 |
| 2024-07-01 | 82.32 | $8.61 | 160 |
| 2024-06-27 | 83.22 | $8.65 | 11024 |
| 2024-06-20 | 83.14 | $8.63 | 418 |
| 2024-06-18 | 83.01 | $8.60 | 4885 |
| 2024-06-14 | 83.21 | $8.61 | 128600 |
| 2024-06-13 | 83.21 | $8.61 | 150343 |
| 2024-06-12 | 83.75 | $8.64 | 196726 |
| 2024-06-11 | 83.68 | $8.62 | 80358 |
| 2024-06-05 | 70.40 | $6.34 | 10317 |
| 2024-05-23 | 70.40 | $6.34 | 5305 |
| 2024-05-22 | 81.42 | $6.76 | 23102 |
| 2024-05-15 | 79.13 | $6.45 | 6187 |
| 2024-05-10 | 77.87 | $6.30 | 12930 |
| 2024-05-09 | 69.69 | $5.59 | 1100 |
| 2024-05-03 | 60.74 | $5.13 | 1757 |
| 2024-05-02 | 59.51 | $5.08 | 300 |
| 2024-05-01 | 56.66 | $4.97 | 3500 |
| 2024-04-05 | 57.71 | $5.00 | 1610 |
| 2024-04-03 | 58.06 | $5.01 | 1100 |
| 2024-03-22 | 81.98 | $5.53 | 4665 |
| 2024-03-21 | 81.42 | $5.49 | 9606 |
| 2024-03-20 | 75.68 | $5.17 | 1442 |
| 2024-03-13 | 67.28 | $4.89 | 1500 |
| 2024-02-29 | 23.14 | $4.40 | 21400 |
| 2024-02-27 | 66.87 | $4.65 | — |
| 2024-02-26 | 66.87 | $4.65 | — |
| 2024-02-23 | 66.87 | $4.65 | — |
| 2024-02-22 | 66.87 | $4.65 | — |
| 2024-02-21 | 66.87 | $4.65 | — |
| 2024-02-20 | 66.87 | $4.65 | — |
| 2024-02-16 | 66.87 | $4.65 | — |
| 2024-02-15 | 66.87 | $4.65 | — |
| 2024-02-14 | 66.87 | $4.65 | — |
| 2024-02-13 | 66.87 | $4.65 | — |
| 2024-02-12 | 66.87 | $4.65 | — |
| 2024-02-09 | 66.87 | $4.65 | — |
| 2024-02-08 | 66.87 | $4.65 | — |
| 2024-02-07 | 66.87 | $4.65 | — |
| 2024-02-06 | 66.87 | $4.65 | — |
| 2024-02-05 | 66.87 | $4.65 | 200 |
| 2024-02-02 | 66.87 | $4.65 | — |
| 2024-02-01 | 66.87 | $4.65 | — |
| 2024-01-31 | 66.87 | $4.65 | — |
| 2024-01-30 | 66.87 | $4.65 | — |
| 2024-01-29 | 66.87 | $4.65 | — |
| 2024-01-26 | 66.87 | $4.65 | — |
| 2024-01-25 | 66.87 | $4.65 | 5865 |
| 2024-01-24 | 73.72 | $4.69 | — |
| 2024-01-23 | 73.72 | $4.69 | 2342 |
| 2024-01-22 | 75.46 | $4.70 | — |
| 2024-01-19 | 75.46 | $4.70 | 1000 |
| 2024-01-18 | 72.53 | $4.65 | — |
| 2024-01-17 | 72.53 | $4.65 | — |
| 2024-01-16 | 72.53 | $4.65 | — |
| 2024-01-12 | 72.53 | $4.65 | 7000 |
| 2024-01-11 | 85.91 | $4.73 | — |
| 2024-01-10 | 85.91 | $4.73 | — |
| 2024-01-09 | 85.91 | $4.73 | — |
| 2024-01-08 | 85.91 | $4.73 | — |
| 2024-01-05 | 85.91 | $4.73 | — |
| 2024-01-04 | 85.91 | $4.73 | — |
| 2024-01-03 | 85.91 | $4.73 | — |
| 2024-01-02 | 85.91 | $4.73 | — |
| 2023-12-29 | 85.91 | $4.73 | — |
| 2023-12-28 | 85.91 | $4.73 | — |
| 2023-12-27 | 85.91 | $4.73 | — |
| 2023-12-26 | 85.91 | $4.73 | — |
| 2023-12-22 | 85.91 | $4.73 | — |
| 2023-12-21 | 85.91 | $4.73 | 500 |
| 2023-12-20 | 72.72 | $4.30 | — |
| 2023-12-19 | 72.72 | $4.30 | — |
| 2023-12-18 | 72.72 | $4.30 | — |
| 2023-12-15 | 72.72 | $4.30 | — |
| 2023-12-14 | 72.72 | $4.30 | — |
| 2023-12-13 | 72.72 | $4.30 | — |
| 2023-12-12 | 72.72 | $4.30 | — |
| 2023-12-11 | 72.72 | $4.30 | — |
| 2023-12-08 | 72.72 | $4.30 | 912 |
| 2023-12-07 | 20.02 | $3.82 | — |
| 2023-12-06 | 20.02 | $3.82 | — |
| 2023-12-05 | 20.02 | $3.82 | — |
| 2023-12-04 | 20.02 | $3.82 | — |
| 2023-12-01 | 20.02 | $3.82 | — |
| 2023-10-17 | 20.02 | $3.82 | — |
| 2023-10-16 | 20.02 | $3.82 | — |
| 2023-10-13 | 20.02 | $3.82 | — |
| 2023-10-12 | 20.02 | $3.82 | — |
| 2023-10-11 | 20.02 | $3.82 | — |
| 2023-10-10 | 20.02 | $3.82 | — |
| 2023-10-09 | 20.02 | $3.82 | — |
| 2023-10-06 | 20.02 | $3.82 | — |
| 2023-10-05 | 20.02 | $3.82 | — |
| 2023-10-04 | 20.02 | $3.82 | — |
| 2023-10-03 | 20.02 | $3.82 | — |
| 2023-10-02 | 20.02 | $3.82 | — |
| 2023-09-29 | 20.02 | $3.82 | — |
| 2023-09-28 | 20.02 | $3.82 | — |
| 2023-09-27 | 20.02 | $3.82 | — |
| 2023-09-26 | 20.02 | $3.82 | — |
| 2023-09-25 | 20.02 | $3.82 | — |
| 2023-09-22 | 20.02 | $3.82 | — |
| 2023-09-21 | 20.02 | $3.82 | 2600 |
| 2023-09-20 | 27.89 | $4.06 | — |
| 2023-09-19 | 27.89 | $4.06 | — |
| 2023-09-18 | 27.89 | $4.06 | — |
| 2023-09-15 | 27.89 | $4.06 | 400 |
| 2023-09-14 | 37.34 | $4.25 | — |
| 2023-09-05 | 37.34 | $4.25 | — |
| 2023-09-01 | 37.34 | $4.25 | — |
| 2023-08-31 | 37.34 | $4.25 | — |
| 2023-08-30 | 37.34 | $4.25 | — |
| 2023-08-29 | 37.34 | $4.25 | — |
| 2023-08-28 | 37.34 | $4.25 | — |
| 2023-08-25 | 37.34 | $4.25 | — |
| 2023-08-24 | 37.34 | $4.25 | — |
| 2023-08-23 | 37.34 | $4.25 | — |
| 2023-08-22 | 37.34 | $4.25 | — |
| 2023-08-21 | 37.34 | $4.25 | — |
| 2023-08-18 | 37.34 | $4.25 | — |
| 2023-08-17 | 37.34 | $4.25 | — |
| 2023-08-16 | 37.34 | $4.25 | — |
| 2023-08-15 | 37.34 | $4.25 | — |
| 2023-08-14 | 37.34 | $4.25 | — |
| 2023-08-11 | 37.34 | $4.25 | — |
| 2023-08-10 | 37.34 | $4.25 | — |
| 2023-08-09 | 37.34 | $4.25 | — |
| 2023-08-08 | 37.34 | $4.25 | 1100 |
| 2023-08-07 | 54.13 | $4.76 | — |
| 2023-08-04 | 54.13 | $4.76 | 100 |
| 2023-08-03 | 64.36 | $4.96 | — |
| 2023-08-02 | 64.36 | $4.96 | 2000 |
| 2023-08-01 | 66.05 | $4.99 | — |
| 2023-07-31 | 66.05 | $4.99 | 11056 |
| 2023-07-28 | 58.51 | $4.76 | — |
| 2023-07-27 | 58.51 | $4.76 | — |
| 2023-07-26 | 58.51 | $4.76 | — |
| 2023-07-25 | 58.51 | $4.76 | 225 |
| 2023-07-24 | 72.84 | $5.01 | — |
| 2023-07-21 | 72.84 | $5.01 | 225 |
| 2023-07-20 | 65.91 | $4.78 | — |
| 2023-07-19 | 65.91 | $4.78 | — |
| 2023-07-18 | 65.91 | $4.78 | 750 |
| 2023-07-17 | 53.53 | $4.50 | — |
| 2023-07-14 | 53.53 | $4.50 | 7940 |
| 2023-07-13 | 53.53 | $4.50 | — |
| 2023-07-12 | 53.53 | $4.50 | 11000 |
| 2023-07-11 | 44.77 | $4.35 | — |
| 2023-07-10 | 44.77 | $4.35 | 1013 |
| 2023-07-07 | 57.89 | $4.55 | 700 |
| 2023-07-06 | 38.07 | $4.32 | — |
| 2023-07-05 | 38.07 | $4.32 | — |
| 2023-07-03 | 38.07 | $4.32 | — |
| 2023-06-30 | 38.07 | $4.32 | — |
| 2023-06-13 | 38.07 | $4.32 | 100 |
| 2023-06-12 | 42.06 | $4.38 | 100 |
| 2023-06-09 | 40.07 | $4.36 | — |
| 2023-06-08 | 40.07 | $4.36 | — |
| 2023-06-07 | 40.07 | $4.36 | — |
| 2023-06-06 | 40.07 | $4.36 | — |
| 2023-06-05 | 39.89 | $4.36 | — |
| 2023-06-02 | 40.00 | $4.36 | 100 |
| 2023-06-01 | 35.04 | $4.30 | — |
| 2023-05-31 | 35.04 | $4.30 | — |
| 2023-05-30 | 35.04 | $4.30 | — |
| 2023-05-26 | 35.04 | $4.30 | 1000 |
| 2023-05-25 | 52.82 | $4.60 | — |
| 2023-05-24 | 52.82 | $4.60 | — |
| 2023-05-23 | 52.82 | $4.60 | — |
| 2023-05-22 | 52.82 | $4.60 | — |
| 2023-05-19 | 52.82 | $4.60 | — |
| 2023-05-18 | 52.82 | $4.60 | — |
| 2023-05-17 | 52.82 | $4.60 | — |
| 2023-05-16 | 52.82 | $4.60 | — |
| 2023-05-15 | 52.82 | $4.60 | — |
| 2023-05-12 | 52.82 | $4.60 | 100 |
| 2023-05-11 | 88.78 | $5.00 | — |
| 2023-05-10 | 88.78 | $5.00 | — |
| 2023-05-09 | 88.78 | $5.00 | — |
| 2023-05-08 | 88.78 | $5.00 | — |
| 2023-05-05 | 88.78 | $5.00 | — |
| 2023-05-04 | 88.78 | $5.00 | — |
| 2023-05-03 | 88.78 | $5.00 | — |
| 2023-05-02 | 88.78 | $5.00 | — |
| 2023-05-01 | 88.78 | $5.00 | — |
| 2023-04-28 | 88.78 | $5.00 | — |
| 2023-04-27 | 88.78 | $5.00 | — |
| 2023-04-26 | 88.78 | $5.00 | — |
| 2023-04-25 | 88.78 | $5.00 | — |
| 2023-04-24 | 88.78 | $5.00 | 100 |
| 2023-04-21 | 87.54 | $4.88 | 200 |
| 2023-04-20 | 86.85 | $4.82 | — |
| 2023-04-19 | 86.85 | $4.82 | 100 |
| 2023-04-18 | 83.73 | $4.59 | 600 |
| 2023-04-17 | 47.33 | $3.89 | — |
| 2023-04-14 | 47.33 | $3.89 | — |
| 2023-04-13 | 47.33 | $3.89 | — |
| 2023-04-12 | 47.33 | $3.89 | — |
| 2023-04-11 | 47.33 | $3.89 | — |
| 2023-04-10 | 47.33 | $3.89 | — |
| 2023-04-06 | 47.87 | $3.89 | 100 |
| 2023-04-05 | 28.69 | $3.77 | — |
| 2023-04-04 | 28.69 | $3.77 | — |
| 2023-04-03 | 28.69 | $3.77 | — |
| 2023-03-31 | 28.69 | $3.77 | — |
| 2023-03-30 | 28.69 | $3.77 | — |
| 2023-03-29 | 28.69 | $3.77 | — |
| 2023-03-28 | 28.69 | $3.77 | — |
| 2023-03-27 | 28.69 | $3.77 | — |
| 2023-03-24 | 28.69 | $3.77 | — |
| 2023-03-23 | 28.69 | $3.77 | — |
| 2023-03-22 | 28.69 | $3.77 | — |
| 2023-03-21 | 28.69 | $3.77 | — |
| 2023-03-20 | 28.69 | $3.77 | — |
| 2023-03-17 | 28.69 | $3.77 | — |
| 2023-03-16 | 28.69 | $3.77 | — |
| 2023-03-15 | 28.69 | $3.77 | — |
| 2023-03-14 | 28.69 | $3.77 | — |
| 2023-03-13 | 28.69 | $3.77 | — |
| 2023-03-10 | 28.69 | $3.77 | 100 |
| 2023-03-09 | 49.27 | $4.13 | — |
| 2023-03-08 | 49.27 | $4.13 | — |
| 2023-03-07 | 49.27 | $4.13 | — |
| 2023-03-06 | 49.27 | $4.13 | — |
| 2023-03-03 | 49.27 | $4.13 | — |
| 2023-03-02 | 49.27 | $4.13 | — |
| 2023-03-01 | 49.27 | $4.13 | — |
| 2023-02-28 | 49.27 | $4.13 | — |
| 2023-02-27 | 49.27 | $4.13 | — |
| 2023-02-24 | 49.27 | $4.13 | — |
| 2023-02-23 | 49.27 | $4.13 | — |
| 2023-02-22 | 49.27 | $4.13 | — |
| 2023-02-21 | 49.27 | $4.13 | — |
| 2023-02-17 | 49.27 | $4.13 | — |
| 2023-02-16 | 49.27 | $4.13 | — |
| 2023-02-15 | 49.27 | $4.13 | — |
| 2023-02-14 | 49.23 | $4.13 | 100 |
| 2023-02-13 | 56.25 | $4.28 | — |
| 2023-02-10 | 56.25 | $4.28 | — |
| 2023-02-09 | 56.25 | $4.28 | 100 |
| 2023-02-08 | 61.12 | $4.38 | — |
| 2023-02-07 | 61.24 | $4.38 | 500 |
| 2023-02-06 | 59.95 | $4.34 | — |
| 2023-02-03 | 59.95 | $4.34 | 200 |
| 2023-02-02 | 66.40 | $4.47 | — |
| 2023-02-01 | 66.40 | $4.47 | 360 |
| 2023-01-31 | 50.52 | $4.04 | — |
| 2023-01-30 | 50.52 | $4.04 | 679 |
| 2023-01-27 | 63.02 | $4.24 | — |
| 2023-01-26 | 63.02 | $4.24 | — |
| 2023-01-25 | 63.02 | $4.24 | — |
| 2023-01-24 | 63.02 | $4.24 | — |
| 2023-01-23 | 63.02 | $4.24 | 14300 |
| 2023-01-20 | 74.96 | $4.41 | — |
| 2023-01-19 | 74.96 | $4.41 | — |
| 2023-01-18 | 75.24 | $4.41 | 3000 |
| 2023-01-17 | 80.79 | $4.48 | — |
| 2023-01-13 | 80.79 | $4.48 | — |
| 2023-01-12 | 80.79 | $4.48 | 500 |
| 2023-01-11 | 78.01 | $4.34 | 1000 |
| 2023-01-10 | 68.40 | $4.03 | — |
| 2023-01-09 | 68.40 | $4.03 | — |
| 2023-01-06 | 68.40 | $4.03 | — |
| 2023-01-05 | 68.40 | $4.03 | — |
| 2023-01-04 | 68.40 | $4.03 | — |
| 2023-01-03 | 68.40 | $4.03 | 190 |
| 2022-12-30 | 63.17 | $3.89 | — |
| 2022-12-29 | 63.04 | $3.89 | 1750 |
| 2022-12-28 | 62.63 | $3.88 | — |
| 2022-12-27 | 62.63 | $3.88 | — |
| 2022-12-23 | 62.63 | $3.88 | 7000 |
| 2022-12-22 | 67.08 | $3.95 | — |
| 2022-12-21 | 67.08 | $3.95 | — |
| 2022-12-20 | 67.08 | $3.95 | — |
| 2022-12-19 | 67.08 | $3.95 | — |
| 2022-12-16 | 67.08 | $3.95 | — |
| 2022-12-15 | 67.08 | $3.95 | 1000 |
| 2022-12-14 | 67.08 | $3.95 | — |
| 2022-12-13 | 67.08 | $3.95 | — |
| 2022-12-12 | 67.08 | $3.95 | — |
| 2022-12-09 | 67.08 | $3.95 | — |
| 2022-12-08 | 67.08 | $3.95 | — |
| 2022-12-07 | 67.08 | $3.95 | — |
| 2022-12-06 | 67.08 | $3.95 | — |
| 2022-12-05 | 67.08 | $3.95 | — |
| 2022-12-02 | 67.08 | $3.95 | 2000 |
| 2022-12-01 | 62.70 | $3.70 | 1300 |
| 2022-11-30 | 7.85 | $2.53 | — |
| 2022-11-29 | 7.85 | $2.53 | — |
| 2022-11-28 | 7.85 | $2.53 | — |
| 2022-11-25 | 7.85 | $2.53 | — |
| 2022-11-23 | 7.85 | $2.53 | — |
| 2022-11-22 | 7.85 | $2.53 | — |
| 2022-11-21 | 7.85 | $2.53 | — |
| 2022-11-18 | 7.85 | $2.53 | — |
| 2022-11-17 | 7.85 | $2.53 | — |
| 2022-11-16 | 7.85 | $2.53 | — |
| 2022-11-15 | 7.88 | $2.53 | 2000 |
| 2022-11-14 | 9.04 | $2.71 | — |
| 2022-11-11 | 9.04 | $2.71 | — |
| 2022-11-10 | 9.04 | $2.71 | 2 |
| 2022-11-09 | 3.62 | $2.63 | — |
| 2022-11-08 | 3.62 | $2.63 | — |
| 2022-11-07 | 3.62 | $2.63 | — |
| 2022-11-04 | 3.62 | $2.63 | 300 |
| 2022-11-03 | 4.40 | $2.92 | — |
| 2022-11-02 | 4.40 | $2.92 | — |
| 2022-11-01 | 4.40 | $2.92 | 200 |
| 2022-10-31 | 2.55 | $2.89 | 100 |
| 2022-10-28 | 4.77 | $3.65 | — |
| 2022-10-27 | 4.77 | $3.65 | — |
| 2022-10-26 | 4.77 | $3.65 | — |
| 2022-10-25 | 4.77 | $3.65 | 100 |
| 2022-10-24 | 8.47 | $4.12 | — |
| 2022-10-21 | 8.47 | $4.12 | — |
| 2022-10-20 | 8.47 | $4.12 | — |
| 2022-10-19 | 8.47 | $4.12 | — |
| 2022-10-18 | 8.47 | $4.12 | 110 |
| 2022-10-17 | 6.07 | $4.10 | — |
| 2022-10-14 | 6.07 | $4.10 | 100 |
| 2022-10-13 | 20.08 | $4.69 | — |
| 2022-10-12 | 20.08 | $4.69 | — |
| 2022-10-11 | 20.08 | $4.69 | — |
| 2022-10-10 | 20.08 | $4.69 | — |
| 2022-10-07 | 20.08 | $4.69 | — |
| 2022-10-06 | 20.08 | $4.69 | — |
| 2022-10-05 | 20.08 | $4.69 | — |
| 2022-10-04 | 20.08 | $4.69 | — |
| 2022-10-03 | 20.08 | $4.69 | — |
| 2022-09-30 | 20.08 | $4.69 | — |
| 2022-09-29 | 20.08 | $4.69 | — |
| 2022-09-28 | 20.08 | $4.69 | — |
| 2022-09-27 | 20.08 | $4.69 | — |
| 2022-09-26 | 20.08 | $4.69 | — |
| 2022-09-23 | 20.08 | $4.69 | — |
| 2022-09-22 | 20.08 | $4.69 | — |
| 2022-09-21 | 20.08 | $4.69 | — |
| 2022-09-20 | 20.08 | $4.69 | 200 |
| 2022-09-19 | 22.14 | $4.75 | 100 |
| 2022-09-16 | 28.09 | $4.88 | — |
| 2022-09-15 | 28.09 | $4.88 | — |
| 2022-09-14 | 28.09 | $4.88 | — |
| 2022-09-13 | 28.09 | $4.88 | — |
| 2022-09-12 | 28.09 | $4.88 | — |
| 2022-09-09 | 28.09 | $4.88 | — |
| 2022-09-08 | 28.09 | $4.88 | — |
| 2022-09-07 | 28.09 | $4.88 | — |
| 2022-09-06 | 28.09 | $4.88 | — |
| 2022-09-02 | 28.09 | $4.88 | — |
| 2022-09-01 | 28.09 | $4.88 | — |
| 2022-08-31 | 28.09 | $4.88 | — |
| 2022-08-30 | 28.09 | $4.88 | — |
| 2022-08-29 | 28.09 | $4.88 | — |
| 2022-08-26 | 28.09 | $4.88 | — |
| 2022-08-25 | 28.09 | $4.88 | — |
| 2022-08-24 | 28.09 | $4.88 | — |
| 2022-08-23 | 28.09 | $4.88 | — |
| 2022-08-22 | 28.09 | $4.88 | 300 |
| 2022-08-19 | 34.56 | $5.12 | — |
| 2022-08-18 | 34.56 | $5.12 | 600 |
| 2022-08-17 | 38.57 | $5.24 | 200 |
| 2022-08-16 | 36.23 | $5.20 | — |
| 2022-08-15 | 36.23 | $5.20 | — |
| 2022-08-12 | 36.23 | $5.20 | 1108 |
| 2022-08-11 | 50.74 | $5.55 | 2500 |
| 2022-08-10 | 50.46 | $5.55 | — |
| 2022-08-09 | 50.46 | $5.55 | — |
| 2022-08-08 | 50.46 | $5.55 | — |
| 2022-08-05 | 50.46 | $5.55 | — |
| 2022-08-04 | 50.46 | $5.55 | — |
| 2022-08-03 | 50.46 | $5.55 | 400 |
| 2022-08-02 | 53.12 | $5.61 | 100 |
| 2022-08-01 | 16.32 | $5.06 | — |
| 2022-07-29 | 16.32 | $5.06 | — |
| 2022-07-28 | 16.32 | $5.06 | — |
| 2022-07-27 | 16.32 | $5.06 | — |
| 2022-07-26 | 16.32 | $5.06 | — |
| 2022-07-25 | 16.32 | $5.06 | — |
| 2022-07-22 | 16.32 | $5.06 | — |
| 2022-07-21 | 16.32 | $5.06 | — |
| 2022-07-20 | 16.32 | $5.06 | — |
| 2022-07-19 | 16.32 | $5.06 | — |
| 2022-07-18 | 16.32 | $5.06 | — |
| 2022-07-15 | 16.32 | $5.06 | — |
| 2022-07-14 | 16.32 | $5.06 | — |
| 2022-07-13 | 16.32 | $5.06 | — |
| 2022-07-12 | 16.32 | $5.06 | — |
| 2022-07-11 | 16.32 | $5.06 | — |
| 2022-07-08 | 16.32 | $5.06 | 200 |
| 2022-07-07 | 13.20 | $5.00 | — |
| 2022-07-06 | 13.20 | $5.00 | 200 |
| 2022-07-05 | 0.97 | $4.78 | — |
| 2022-07-01 | 0.97 | $4.78 | — |
| 2022-06-30 | 0.97 | $4.78 | — |
| 2022-06-29 | 0.97 | $4.78 | — |
| 2022-06-28 | 0.97 | $4.78 | — |
| 2022-06-27 | 0.97 | $4.78 | — |
| 2022-06-24 | 0.97 | $4.78 | — |
| 2022-06-23 | 0.97 | $4.78 | — |
| 2022-06-22 | 0.97 | $4.78 | — |
| 2022-06-21 | 0.97 | $4.78 | 1200 |
| 2022-06-17 | 1.08 | $5.04 | — |
| 2022-06-16 | 1.08 | $5.04 | — |
| 2022-06-15 | 1.08 | $5.04 | 200 |
| 2022-06-14 | 1.37 | $5.62 | — |
| 2022-06-13 | 1.37 | $5.62 | — |
| 2022-06-10 | 1.37 | $5.62 | — |
| 2022-06-09 | 1.37 | $5.62 | — |
| 2022-06-08 | 1.37 | $5.62 | — |
| 2022-06-07 | 1.37 | $5.62 | — |
| 2022-06-06 | 1.37 | $5.62 | 300 |
| 2022-06-03 | 2.89 | $7.25 | — |
| 2022-06-02 | 2.89 | $7.25 | — |
| 2022-06-01 | 2.89 | $7.25 | — |
| 2022-05-31 | 2.89 | $7.25 | — |
| 2022-05-27 | 2.89 | $7.25 | — |
| 2022-05-26 | 2.89 | $7.25 | — |
| 2022-05-25 | 2.89 | $7.25 | — |
| 2022-05-24 | 2.89 | $7.25 | — |
| 2022-05-23 | 2.89 | $7.25 | — |
| 2022-05-20 | 2.89 | $7.25 | — |
| 2022-05-19 | 2.89 | $7.25 | — |
| 2022-05-18 | 2.89 | $7.25 | 250 |
| 2022-05-17 | 4.22 | $8.10 | — |
| 2022-05-16 | 4.22 | $8.10 | — |
| 2022-05-13 | 4.22 | $8.10 | — |
| 2022-05-12 | 4.22 | $8.10 | — |
| 2022-05-11 | 4.22 | $8.10 | — |
| 2022-05-10 | 4.22 | $8.10 | — |
| 2022-05-09 | 4.22 | $8.10 | — |
| 2022-05-06 | 4.22 | $8.10 | — |
| 2022-05-05 | 4.22 | $8.10 | — |
| 2022-05-04 | 4.22 | $8.10 | — |
| 2022-05-03 | 4.22 | $8.10 | — |
| 2022-05-02 | 4.22 | $8.10 | — |
| 2022-04-29 | 4.22 | $8.10 | — |
| 2022-04-28 | 4.22 | $8.10 | — |
| 2022-04-27 | 4.22 | $8.10 | — |
| 2022-04-26 | 4.22 | $8.10 | 1750 |
| 2022-04-25 | 5.38 | $9.01 | — |
| 2022-04-22 | 5.38 | $9.01 | — |
| 2022-04-21 | 5.38 | $9.01 | — |
| 2022-04-20 | 5.38 | $9.01 | — |
| 2022-04-19 | 5.38 | $9.01 | 100 |
| 2022-04-18 | 9.80 | $10.94 | — |
| 2022-04-14 | 9.80 | $10.94 | — |
| 2022-04-13 | 9.80 | $10.94 | — |
| 2022-04-12 | 9.80 | $10.94 | 700 |
| 2022-04-11 | 34.59 | $13.00 | — |
| 2022-04-08 | 34.59 | $13.00 | — |
| 2022-04-07 | 34.59 | $13.00 | — |
| 2022-04-06 | 34.59 | $13.00 | — |
| 2022-04-05 | 34.59 | $13.00 | — |
| 2022-04-04 | 34.59 | $13.00 | 500 |
| 2022-04-01 | 46.26 | $13.28 | 200 |
| 2022-03-31 | 12.02 | $12.94 | — |
| 2022-03-30 | 12.02 | $12.94 | — |
| 2022-03-29 | 12.02 | $12.94 | — |
| 2022-03-28 | 12.02 | $12.94 | — |
| 2022-03-25 | 12.02 | $12.94 | — |
| 2022-03-24 | 12.02 | $12.94 | — |
| 2022-03-23 | 12.02 | $12.94 | — |
| 2022-03-22 | 12.02 | $12.94 | — |
| 2022-03-21 | 12.02 | $12.94 | — |
| 2022-03-18 | 12.02 | $12.94 | — |
| 2022-03-17 | 12.02 | $12.94 | — |
| 2022-03-16 | 12.02 | $12.94 | — |
| 2022-03-15 | 12.02 | $12.94 | — |
| 2022-03-14 | 12.02 | $12.94 | — |
| 2022-03-11 | 12.02 | $12.94 | — |
| 2022-03-10 | 12.02 | $12.94 | — |
| 2022-03-09 | 12.02 | $12.94 | — |
| 2022-03-08 | 12.02 | $12.94 | — |
| 2022-03-07 | 12.02 | $12.94 | — |
| 2022-03-04 | 12.02 | $12.94 | — |
| 2022-03-03 | 12.02 | $12.94 | — |
| 2022-03-02 | 12.02 | $12.94 | — |
| 2022-03-01 | 12.02 | $12.94 | — |
| 2022-02-28 | 12.02 | $12.94 | — |
| 2022-02-25 | 12.02 | $12.94 | — |
| 2022-02-24 | 12.02 | $12.94 | — |
| 2022-02-23 | 12.02 | $12.94 | — |
| 2022-02-22 | 12.02 | $12.94 | — |
| 2022-02-18 | 12.02 | $12.94 | — |
| 2022-02-17 | 12.02 | $12.94 | — |
| 2022-02-16 | 12.02 | $12.94 | — |
| 2022-02-15 | 12.02 | $12.94 | — |
| 2022-02-14 | 12.02 | $12.94 | — |
| 2022-02-11 | 12.02 | $12.94 | — |
| 2022-02-10 | 12.02 | $12.94 | — |
| 2022-02-09 | 12.02 | $12.94 | — |
| 2022-02-08 | 12.02 | $12.94 | — |
| 2022-02-07 | 12.02 | $12.94 | — |
| 2022-02-04 | 12.02 | $12.94 | — |
| 2022-02-03 | 12.02 | $12.94 | — |
| 2022-02-02 | 12.02 | $12.94 | — |
| 2022-02-01 | 12.02 | $12.94 | 100 |
| 2022-01-31 | 5.50 | $12.62 | — |
| 2022-01-28 | 5.50 | $12.62 | — |
| 2022-01-27 | 5.50 | $12.62 | 3400 |
| 2022-01-26 | 5.66 | $12.76 | — |
| 2022-01-25 | 4.05 | $12.68 | 5100 |
| 2022-01-24 | 4.05 | $12.68 | 5000 |
| 2022-01-21 | 32.69 | $17.56 | — |
| 2022-01-20 | 32.69 | $17.56 | — |
| 2022-01-19 | 32.69 | $17.56 | — |
| 2022-01-18 | 32.69 | $17.56 | — |
| 2022-01-14 | 32.69 | $17.56 | — |
| 2022-01-13 | 32.69 | $17.56 | — |
| 2022-01-12 | 32.69 | $17.56 | — |
| 2022-01-11 | 32.69 | $17.56 | — |
| 2022-01-10 | 32.69 | $17.56 | — |
| 2022-01-07 | 32.69 | $17.56 | — |
| 2022-01-06 | 32.69 | $17.56 | — |
| 2022-01-05 | 32.69 | $17.56 | — |
| 2022-01-04 | 32.69 | $17.56 | — |
| 2022-01-03 | 32.69 | $17.56 | — |
| 2021-12-31 | 32.69 | $17.56 | — |
| 2021-12-30 | 32.69 | $17.56 | — |
| 2021-12-29 | 32.69 | $17.56 | — |
| 2021-12-28 | 32.69 | $17.56 | — |
| 2021-12-27 | 32.69 | $17.56 | — |
| 2021-12-23 | 32.69 | $17.56 | — |
| 2021-12-22 | 32.69 | $17.56 | — |
| 2021-12-21 | 32.69 | $17.56 | — |
| 2021-12-20 | 32.69 | $17.56 | — |
| 2021-12-17 | 32.69 | $17.56 | — |
| 2021-12-16 | 32.69 | $17.56 | 100 |
| 2021-12-15 | 25.67 | $17.32 | — |
| 2021-12-14 | 25.67 | $17.32 | 1000 |
| 2021-12-13 | 73.73 | $18.95 | — |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2024-08-30
Close Price
$8.90
Vol: 152886
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-59.79
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-08-30 | 0.00 | $8.90 | 152886 |
| 2024-08-29 | 0.00 | $8.86 | 107400 |
| 2024-08-28 | 0.00 | $8.86 | 19100 |
| 2024-08-27 | 0.00 | $8.86 | 14200 |
| 2024-08-26 | 0.00 | $8.86 | 6908 |
| 2024-08-23 | 0.00 | $8.77 | 12200 |
| 2024-08-22 | 0.00 | $8.77 | 8600 |
| 2024-08-21 | 0.00 | $8.77 | 5000 |
| 2024-08-20 | 0.00 | $8.77 | 3000 |
| 2024-08-19 | -75.00 | $8.64 | 1000 |
| 2024-08-16 | -75.00 | $8.64 | 1000 |
| 2024-08-15 | -76.92 | $8.64 | 8300 |
| 2024-08-14 | -76.92 | $8.64 | 100 |
| 2024-08-13 | -76.92 | $8.64 | 100 |
| 2024-08-09 | -76.92 | $8.64 | 100 |
| 2024-08-08 | -76.92 | $8.64 | 100 |
| 2024-08-07 | -71.43 | $8.64 | 100 |
| 2024-08-06 | -71.43 | $8.64 | 100 |
| 2024-08-05 | -71.43 | $8.64 | 100 |
| 2024-08-02 | -71.43 | $8.64 | 100 |
| 2024-08-01 | -71.43 | $8.64 | 100 |
| 2024-07-31 | -4.17 | $8.64 | 4804 |
| 2024-07-30 | -5.42 | $8.61 | 100 |
| 2024-07-29 | -5.42 | $8.61 | 1080 |
| 2024-07-26 | -4.58 | $8.63 | 2018 |
| 2024-07-23 | -1.99 | $8.68 | 3250 |
| 2024-07-22 | -1.79 | $8.68 | 3250 |
| 2024-07-19 | -1.66 | $8.68 | 25603 |
| 2024-07-18 | -0.27 | $8.73 | 3250 |
| 2024-07-16 | -0.26 | $8.73 | 6468 |
| 2024-07-08 | 0.00 | $8.74 | 5192 |
| 2024-07-03 | 0.00 | $8.70 | 135100 |
| 2024-07-01 | -1.08 | $8.61 | 160 |
| 2024-06-27 | 0.00 | $8.65 | 11024 |
| 2024-06-20 | -0.27 | $8.63 | 418 |
| 2024-06-18 | -1.07 | $8.60 | 4885 |
| 2024-06-14 | -0.71 | $8.61 | 128600 |
| 2024-06-13 | -0.71 | $8.61 | 150343 |
| 2024-06-12 | 0.00 | $8.64 | 196726 |
| 2024-06-11 | 0.00 | $8.62 | 80358 |
| 2024-06-05 | -17.80 | $6.34 | 10317 |
| 2024-05-23 | -17.80 | $6.34 | 5305 |
| 2024-05-22 | 0.00 | $6.76 | 23102 |
| 2024-05-15 | 0.00 | $6.45 | 6187 |
| 2024-05-10 | 0.00 | $6.30 | 12930 |
| 2024-05-09 | 0.00 | $5.59 | 1100 |
| 2024-05-03 | -35.40 | $5.13 | 1757 |
| 2024-05-02 | -39.82 | $5.08 | 300 |
| 2024-05-01 | -49.56 | $4.97 | 3500 |
| 2024-04-05 | -46.90 | $5.00 | 1610 |
| 2024-04-03 | -46.02 | $5.01 | 1100 |
| 2024-03-22 | 0.00 | $5.53 | 4665 |
| 2024-03-21 | 0.00 | $5.49 | 9606 |
| 2024-03-20 | 0.00 | $5.17 | 1442 |
| 2024-03-13 | 0.00 | $4.89 | 1500 |
| 2024-02-29 | -100.00 | $4.40 | 21400 |
| 2024-02-27 | 0.00 | $4.65 | — |
| 2024-02-26 | 0.00 | $4.65 | — |
| 2024-02-23 | 0.00 | $4.65 | — |
| 2024-02-22 | 0.00 | $4.65 | — |
| 2024-02-21 | -26.67 | $4.65 | — |
| 2024-02-20 | -26.67 | $4.65 | — |
| 2024-02-16 | -31.25 | $4.65 | — |
| 2024-02-15 | -31.25 | $4.65 | — |
| 2024-02-14 | -31.25 | $4.65 | — |
| 2024-02-13 | -31.25 | $4.65 | — |
| 2024-02-12 | -31.25 | $4.65 | — |
| 2024-02-09 | -31.25 | $4.65 | — |
| 2024-02-08 | -42.11 | $4.65 | — |
| 2024-02-07 | -42.11 | $4.65 | — |
| 2024-02-06 | -42.11 | $4.65 | — |
| 2024-02-05 | -42.11 | $4.65 | 200 |
| 2024-02-02 | -50.00 | $4.65 | — |
| 2024-02-01 | -50.00 | $4.65 | — |
| 2024-01-31 | -50.00 | $4.65 | — |
| 2024-01-30 | -50.00 | $4.65 | — |
| 2024-01-29 | -50.00 | $4.65 | — |
| 2024-01-26 | -50.00 | $4.65 | — |
| 2024-01-25 | -50.00 | $4.65 | 5865 |
| 2024-01-24 | -50.00 | $4.69 | — |
| 2024-01-23 | -50.00 | $4.69 | 2342 |
| 2024-01-22 | -37.50 | $4.70 | — |
| 2024-01-19 | -6.98 | $4.70 | 1000 |
| 2024-01-18 | -18.60 | $4.65 | — |
| 2024-01-17 | -18.60 | $4.65 | — |
| 2024-01-16 | -18.60 | $4.65 | — |
| 2024-01-12 | -18.60 | $4.65 | 7000 |
| 2024-01-11 | 0.00 | $4.73 | — |
| 2024-01-10 | 0.00 | $4.73 | — |
| 2024-01-09 | 0.00 | $4.73 | — |
| 2024-01-08 | 0.00 | $4.73 | — |
| 2024-01-05 | 0.00 | $4.73 | — |
| 2024-01-04 | 0.00 | $4.73 | — |
| 2024-01-03 | 0.00 | $4.73 | — |
| 2024-01-02 | 0.00 | $4.73 | — |
| 2023-12-29 | 0.00 | $4.73 | — |
| 2023-12-28 | 0.00 | $4.73 | — |
| 2023-12-27 | 0.00 | $4.73 | — |
| 2023-12-26 | 0.00 | $4.73 | — |
| 2023-12-22 | 0.00 | $4.73 | — |
| 2023-12-21 | 0.00 | $4.73 | 500 |
| 2023-12-20 | 0.00 | $4.30 | — |
| 2023-12-19 | 0.00 | $4.30 | — |
| 2023-12-18 | 0.00 | $4.30 | — |
| 2023-12-15 | 0.00 | $4.30 | — |
| 2023-12-14 | 0.00 | $4.30 | — |
| 2023-12-13 | 0.00 | $4.30 | — |
| 2023-12-12 | 0.00 | $4.30 | — |
| 2023-12-11 | 0.00 | $4.30 | — |
| 2023-12-08 | 0.00 | $4.30 | 912 |
| 2023-10-17 | -100.00 | $3.82 | — |
| 2023-10-16 | -100.00 | $3.82 | — |
| 2023-10-13 | -100.00 | $3.82 | — |
| 2023-10-12 | -100.00 | $3.82 | — |
| 2023-10-11 | -100.00 | $3.82 | — |
| 2023-10-10 | -100.00 | $3.82 | — |
| 2023-10-09 | -100.00 | $3.82 | — |
| 2023-10-06 | -100.00 | $3.82 | — |
| 2023-10-05 | -100.00 | $3.82 | — |
| 2023-10-04 | -100.00 | $3.82 | — |
| 2023-10-03 | -100.00 | $3.82 | — |
| 2023-10-02 | -100.00 | $3.82 | — |
| 2023-09-29 | -100.00 | $3.82 | — |
| 2023-09-28 | -100.00 | $3.82 | — |
| 2023-09-27 | -100.00 | $3.82 | — |
| 2023-09-26 | -100.00 | $3.82 | — |
| 2023-09-25 | -100.00 | $3.82 | — |
| 2023-09-22 | -100.00 | $3.82 | — |
| 2023-09-21 | -100.00 | $3.82 | 2600 |
| 2023-09-20 | -100.00 | $4.06 | — |
| 2023-09-19 | -100.00 | $4.06 | — |
| 2023-09-18 | -100.00 | $4.06 | — |
| 2023-09-15 | -100.00 | $4.06 | 400 |
| 2023-09-01 | -100.00 | $4.25 | — |
| 2023-08-31 | -100.00 | $4.25 | — |
| 2023-08-30 | -100.00 | $4.25 | — |
| 2023-08-29 | -100.00 | $4.25 | — |
| 2023-08-28 | -100.00 | $4.25 | — |
| 2023-08-25 | -100.00 | $4.25 | — |
| 2023-08-24 | -100.00 | $4.25 | — |
| 2023-08-23 | -100.00 | $4.25 | — |
| 2023-08-22 | -100.00 | $4.25 | — |
| 2023-08-21 | -100.00 | $4.25 | — |
| 2023-08-18 | -100.00 | $4.25 | — |
| 2023-08-17 | -100.00 | $4.25 | — |
| 2023-08-16 | -100.00 | $4.25 | — |
| 2023-08-15 | -100.00 | $4.25 | — |
| 2023-08-14 | -100.00 | $4.25 | — |
| 2023-08-11 | -100.00 | $4.25 | — |
| 2023-08-10 | -100.00 | $4.25 | — |
| 2023-08-09 | -100.00 | $4.25 | — |
| 2023-08-08 | -100.00 | $4.25 | 1100 |
| 2023-08-07 | -39.71 | $4.76 | — |
| 2023-08-04 | -39.71 | $4.76 | 100 |
| 2023-08-03 | -10.29 | $4.96 | — |
| 2023-08-02 | -9.86 | $4.96 | 2000 |
| 2023-08-01 | -5.63 | $4.99 | — |
| 2023-07-31 | -5.63 | $4.99 | 11056 |
| 2023-07-28 | -36.23 | $4.76 | — |
| 2023-07-27 | -36.23 | $4.76 | — |
| 2023-07-26 | -36.23 | $4.76 | — |
| 2023-07-25 | -36.23 | $4.76 | 225 |
| 2023-07-24 | 0.00 | $5.01 | — |
| 2023-07-21 | 0.00 | $5.01 | 225 |
| 2023-07-20 | 0.00 | $4.78 | — |
| 2023-07-19 | 0.00 | $4.78 | — |
| 2023-07-18 | 0.00 | $4.78 | 750 |
| 2023-07-17 | -57.45 | $4.50 | — |
| 2023-07-14 | -57.45 | $4.50 | 7940 |
| 2023-07-13 | -57.45 | $4.50 | — |
| 2023-07-12 | -57.45 | $4.50 | 11000 |
| 2023-07-11 | -89.36 | $4.35 | — |
| 2023-07-10 | -89.36 | $4.35 | 1013 |
| 2023-07-07 | -16.67 | $4.55 | 700 |
| 2023-07-06 | -93.33 | $4.32 | — |
| 2023-07-05 | -93.33 | $4.32 | — |
| 2023-07-03 | -93.33 | $4.32 | — |
| 2023-06-30 | -93.33 | $4.32 | — |
| 2023-06-13 | -93.33 | $4.32 | 100 |
| 2023-06-12 | -73.33 | $4.38 | 100 |
| 2023-06-09 | -80.00 | $4.36 | — |
| 2023-06-08 | -91.43 | $4.36 | — |
| 2023-06-07 | -91.43 | $4.36 | — |
| 2023-06-06 | -91.43 | $4.36 | — |
| 2023-06-05 | -91.74 | $4.36 | — |
| 2023-06-02 | -91.43 | $4.36 | 100 |
| 2023-06-01 | -100.00 | $4.30 | — |
| 2023-05-31 | -100.00 | $4.30 | — |
| 2023-05-30 | -100.00 | $4.30 | — |
| 2023-05-26 | -100.00 | $4.30 | 1000 |
| 2023-05-25 | -100.00 | $4.60 | — |
| 2023-05-24 | -100.00 | $4.60 | — |
| 2023-05-23 | -100.00 | $4.60 | — |
| 2023-05-22 | -100.00 | $4.60 | — |
| 2023-05-19 | -100.00 | $4.60 | — |
| 2023-05-18 | -100.00 | $4.60 | — |
| 2023-05-17 | -100.00 | $4.60 | — |
| 2023-05-16 | -100.00 | $4.60 | — |
| 2023-05-15 | -97.56 | $4.60 | — |
| 2023-05-12 | -35.88 | $4.60 | 100 |
| 2023-05-11 | 0.00 | $5.00 | — |
| 2023-05-10 | 0.00 | $5.00 | — |
| 2023-05-09 | 0.00 | $5.00 | — |
| 2023-05-08 | 0.00 | $5.00 | — |
| 2023-05-05 | 0.00 | $5.00 | — |
| 2023-05-04 | 0.00 | $5.00 | — |
| 2023-05-03 | 0.00 | $5.00 | — |
| 2023-05-02 | 0.00 | $5.00 | — |
| 2023-05-01 | 0.00 | $5.00 | — |
| 2023-04-28 | 0.00 | $5.00 | — |
| 2023-04-27 | 0.00 | $5.00 | — |
| 2023-04-26 | 0.00 | $5.00 | — |
| 2023-04-25 | 0.00 | $5.00 | — |
| 2023-04-24 | 0.00 | $5.00 | 100 |
| 2023-04-21 | 0.00 | $4.88 | 200 |
| 2023-04-20 | 0.00 | $4.82 | — |
| 2023-04-19 | 0.00 | $4.82 | 100 |
| 2023-04-18 | 0.00 | $4.59 | 600 |
| 2023-04-17 | -4.04 | $3.89 | — |
| 2023-04-14 | -4.04 | $3.89 | — |
| 2023-04-13 | -4.04 | $3.89 | — |
| 2023-04-12 | -4.04 | $3.89 | — |
| 2023-04-11 | -4.04 | $3.89 | — |
| 2023-04-10 | -4.04 | $3.89 | — |
| 2023-04-06 | 0.00 | $3.89 | 100 |
| 2023-04-05 | -100.00 | $3.77 | — |
| 2023-04-04 | -100.00 | $3.77 | — |
| 2023-04-03 | -100.00 | $3.77 | — |
| 2023-03-31 | -100.00 | $3.77 | — |
| 2023-03-30 | -100.00 | $3.77 | — |
| 2023-03-29 | -100.00 | $3.77 | — |
| 2023-03-28 | -100.00 | $3.77 | — |
| 2023-03-27 | -100.00 | $3.77 | — |
| 2023-03-24 | -100.00 | $3.77 | — |
| 2023-03-23 | -100.00 | $3.77 | — |
| 2023-03-22 | -100.00 | $3.77 | — |
| 2023-03-21 | -100.00 | $3.77 | — |
| 2023-03-20 | -100.00 | $3.77 | — |
| 2023-03-17 | -100.00 | $3.77 | — |
| 2023-03-16 | -100.00 | $3.77 | — |
| 2023-03-15 | -100.00 | $3.77 | — |
| 2023-03-14 | -100.00 | $3.77 | — |
| 2023-03-13 | -100.00 | $3.77 | — |
| 2023-03-10 | -100.00 | $3.77 | 100 |
| 2023-03-09 | -99.33 | $4.13 | — |
| 2023-03-08 | -99.60 | $4.13 | — |
| 2023-03-07 | -99.60 | $4.13 | — |
| 2023-03-06 | -99.60 | $4.13 | — |
| 2023-03-03 | -99.60 | $4.13 | — |
| 2023-03-02 | -99.71 | $4.13 | — |
| 2023-03-01 | -99.71 | $4.13 | — |
| 2023-02-28 | -78.84 | $4.13 | — |
| 2023-02-27 | -78.84 | $4.13 | — |
| 2023-02-24 | -78.84 | $4.13 | — |
| 2023-02-23 | -78.84 | $4.13 | — |
| 2023-02-22 | -78.84 | $4.13 | — |
| 2023-02-21 | -78.84 | $4.13 | — |
| 2023-02-17 | -78.84 | $4.13 | — |
| 2023-02-16 | -78.84 | $4.13 | — |
| 2023-02-15 | -78.84 | $4.13 | — |
| 2023-02-14 | -79.07 | $4.13 | 100 |
| 2023-02-13 | -45.45 | $4.28 | — |
| 2023-02-10 | -45.45 | $4.28 | — |
| 2023-02-09 | -45.45 | $4.28 | 100 |
| 2023-02-08 | -23.25 | $4.38 | — |
| 2023-02-07 | -22.22 | $4.38 | 500 |
| 2023-02-06 | -31.11 | $4.34 | — |
| 2023-02-03 | -31.11 | $4.34 | 200 |
| 2023-02-02 | -2.22 | $4.47 | — |
| 2023-02-01 | -2.22 | $4.47 | 360 |
| 2023-01-31 | -97.78 | $4.04 | — |
| 2023-01-30 | -74.96 | $4.04 | 679 |
| 2023-01-27 | -40.68 | $4.24 | — |
| 2023-01-26 | -40.00 | $4.24 | — |
| 2023-01-25 | -40.00 | $4.24 | — |
| 2023-01-24 | -40.00 | $4.24 | — |
| 2023-01-23 | -40.00 | $4.24 | 14300 |
| 2023-01-20 | -12.27 | $4.41 | — |
| 2023-01-19 | -12.27 | $4.41 | — |
| 2023-01-18 | -11.67 | $4.41 | 3000 |
| 2023-01-17 | 0.00 | $4.48 | — |
| 2023-01-13 | 0.00 | $4.48 | — |
| 2023-01-12 | 0.00 | $4.48 | 500 |
| 2023-01-11 | 0.00 | $4.34 | 1000 |
| 2023-01-10 | 0.00 | $4.03 | — |
| 2023-01-09 | 0.00 | $4.03 | — |
| 2023-01-06 | 0.00 | $4.03 | — |
| 2023-01-05 | 0.00 | $4.03 | — |
| 2023-01-04 | 0.00 | $4.03 | — |
| 2023-01-03 | 0.00 | $4.03 | 190 |
| 2022-12-30 | -57.00 | $3.89 | — |
| 2022-12-29 | -12.77 | $3.89 | 1750 |
| 2022-12-28 | -4.91 | $3.88 | — |
| 2022-12-27 | -4.91 | $3.88 | — |
| 2022-12-23 | -4.91 | $3.88 | 7000 |
| 2022-12-22 | 0.00 | $3.95 | — |
| 2022-12-21 | 0.00 | $3.95 | — |
| 2022-12-20 | 0.00 | $3.95 | — |
| 2022-12-19 | 0.00 | $3.95 | — |
| 2022-12-16 | 0.00 | $3.95 | — |
| 2022-12-15 | 0.00 | $3.95 | 1000 |
| 2022-12-14 | 0.00 | $3.95 | — |
| 2022-12-13 | 0.00 | $3.95 | — |
| 2022-12-12 | 0.00 | $3.95 | — |
| 2022-12-09 | 0.00 | $3.95 | — |
| 2022-12-08 | 0.00 | $3.95 | — |
| 2022-12-07 | 0.00 | $3.95 | — |
| 2022-12-06 | 0.00 | $3.95 | — |
| 2022-12-05 | 0.00 | $3.95 | — |
| 2022-12-02 | 0.00 | $3.95 | 2000 |
| 2022-12-01 | -0.84 | $3.70 | 1300 |
| 2022-11-30 | -98.75 | $2.53 | — |
| 2022-11-29 | -98.75 | $2.53 | — |
| 2022-11-28 | -98.75 | $2.53 | — |
| 2022-11-25 | -99.56 | $2.53 | — |
| 2022-11-23 | -99.56 | $2.53 | — |
| 2022-11-22 | -99.56 | $2.53 | — |
| 2022-11-21 | -99.56 | $2.53 | — |
| 2022-11-18 | -99.69 | $2.53 | — |
| 2022-11-17 | -99.69 | $2.53 | — |
| 2022-11-16 | -99.69 | $2.53 | — |
| 2022-11-15 | -99.38 | $2.53 | 2000 |
| 2022-11-14 | -88.13 | $2.71 | — |
| 2022-11-11 | -88.13 | $2.71 | — |
| 2022-11-10 | -88.13 | $2.71 | 2 |
| 2022-11-09 | -94.93 | $2.63 | — |
| 2022-11-08 | -94.93 | $2.63 | — |
| 2022-11-07 | -94.93 | $2.63 | — |
| 2022-11-04 | -94.93 | $2.63 | 300 |
| 2022-11-03 | -98.33 | $2.92 | — |
| 2022-11-02 | -98.33 | $2.92 | — |
| 2022-11-01 | -98.33 | $2.92 | 200 |
| 2022-10-31 | -100.00 | $2.89 | 100 |
| 2022-10-28 | -100.00 | $3.65 | — |
| 2022-10-27 | -100.00 | $3.65 | — |
| 2022-10-26 | -100.00 | $3.65 | — |
| 2022-10-25 | -100.00 | $3.65 | 100 |
| 2022-10-24 | -96.61 | $4.12 | — |
| 2022-10-21 | -96.61 | $4.12 | — |
| 2022-10-20 | -96.61 | $4.12 | — |
| 2022-10-19 | -96.61 | $4.12 | — |
| 2022-10-18 | -96.61 | $4.12 | 110 |
| 2022-10-17 | -100.00 | $4.10 | — |
| 2022-10-14 | -100.00 | $4.10 | 100 |
| 2022-10-13 | -100.00 | $4.69 | — |
| 2022-10-12 | -100.00 | $4.69 | — |
| 2022-10-11 | -100.00 | $4.69 | — |
| 2022-10-10 | -100.00 | $4.69 | — |
| 2022-10-07 | -100.00 | $4.69 | — |
| 2022-10-06 | -100.00 | $4.69 | — |
| 2022-10-05 | -100.00 | $4.69 | — |
| 2022-10-04 | -100.00 | $4.69 | — |
| 2022-10-03 | -100.00 | $4.69 | — |
| 2022-09-30 | -100.00 | $4.69 | — |
| 2022-09-29 | -100.00 | $4.69 | — |
| 2022-09-28 | -100.00 | $4.69 | — |
| 2022-09-27 | -100.00 | $4.69 | — |
| 2022-09-26 | -100.00 | $4.69 | — |
| 2022-09-23 | -100.00 | $4.69 | — |
| 2022-09-22 | -100.00 | $4.69 | — |
| 2022-09-21 | -100.00 | $4.69 | — |
| 2022-09-20 | -100.00 | $4.69 | 200 |
| 2022-09-19 | -100.00 | $4.75 | 100 |
| 2022-09-16 | -100.00 | $4.88 | — |
| 2022-09-15 | -100.00 | $4.88 | — |
| 2022-09-14 | -100.00 | $4.88 | — |
| 2022-09-13 | -100.00 | $4.88 | — |
| 2022-09-12 | -100.00 | $4.88 | — |
| 2022-09-09 | -100.00 | $4.88 | — |
| 2022-09-08 | -100.00 | $4.88 | — |
| 2022-09-07 | -100.00 | $4.88 | — |
| 2022-09-06 | -100.00 | $4.88 | — |
| 2022-09-02 | -100.00 | $4.88 | — |
| 2022-09-01 | -100.00 | $4.88 | — |
| 2022-08-31 | -100.00 | $4.88 | — |
| 2022-08-30 | -100.00 | $4.88 | — |
| 2022-08-29 | -100.00 | $4.88 | — |
| 2022-08-26 | -100.00 | $4.88 | — |
| 2022-08-25 | -100.00 | $4.88 | — |
| 2022-08-24 | -100.00 | $4.88 | — |
| 2022-08-23 | -100.00 | $4.88 | — |
| 2022-08-22 | -100.00 | $4.88 | 300 |
| 2022-08-19 | -89.29 | $5.12 | — |
| 2022-08-18 | -89.29 | $5.12 | 600 |
| 2022-08-17 | -67.86 | $5.24 | 200 |
| 2022-08-16 | -75.00 | $5.20 | — |
| 2022-08-15 | -75.00 | $5.20 | — |
| 2022-08-12 | -75.00 | $5.20 | 1108 |
| 2022-08-11 | -12.50 | $5.55 | 2500 |
| 2022-08-10 | -11.38 | $5.55 | — |
| 2022-08-09 | -11.38 | $5.55 | — |
| 2022-08-08 | -11.38 | $5.55 | — |
| 2022-08-05 | -11.38 | $5.55 | — |
| 2022-08-04 | -11.38 | $5.55 | — |
| 2022-08-03 | -10.26 | $5.55 | 400 |
| 2022-08-02 | 0.00 | $5.61 | 100 |
| 2022-08-01 | 0.00 | $5.06 | — |
| 2022-07-29 | 0.00 | $5.06 | — |
| 2022-07-28 | 0.00 | $5.06 | — |
| 2022-07-27 | 0.00 | $5.06 | — |
| 2022-07-26 | 0.00 | $5.06 | — |
| 2022-07-25 | 0.00 | $5.06 | — |
| 2022-07-22 | 0.00 | $5.06 | — |
| 2022-07-21 | 0.00 | $5.06 | — |
| 2022-07-20 | 0.00 | $5.06 | — |
| 2022-07-19 | 0.00 | $5.06 | — |
| 2022-07-18 | 0.00 | $5.06 | — |
| 2022-07-15 | 0.00 | $5.06 | — |
| 2022-07-14 | 0.00 | $5.06 | — |
| 2022-07-13 | -66.47 | $5.06 | — |
| 2022-07-12 | -66.47 | $5.06 | — |
| 2022-07-11 | -66.47 | $5.06 | — |
| 2022-07-08 | -66.47 | $5.06 | 200 |
| 2022-07-07 | -73.65 | $5.00 | — |
| 2022-07-06 | -73.65 | $5.00 | 200 |
| 2022-07-05 | -100.00 | $4.78 | — |
| 2022-07-01 | -100.00 | $4.78 | — |
| 2022-06-30 | -100.00 | $4.78 | — |
| 2022-06-29 | -100.00 | $4.78 | — |
| 2022-06-28 | -100.00 | $4.78 | — |
| 2022-06-27 | -100.00 | $4.78 | — |
| 2022-06-24 | -100.00 | $4.78 | — |
| 2022-06-23 | -100.00 | $4.78 | — |
| 2022-06-22 | -100.00 | $4.78 | — |
| 2022-06-21 | -100.00 | $4.78 | 1200 |
| 2022-06-17 | -100.00 | $5.04 | — |
| 2022-06-16 | -100.00 | $5.04 | — |
| 2022-06-15 | -100.00 | $5.04 | 200 |
| 2022-06-14 | -100.00 | $5.62 | — |
| 2022-06-13 | -100.00 | $5.62 | — |
| 2022-06-10 | -100.00 | $5.62 | — |
| 2022-06-09 | -100.00 | $5.62 | — |
| 2022-06-08 | -100.00 | $5.62 | — |
| 2022-06-07 | -100.00 | $5.62 | — |
| 2022-06-06 | -100.00 | $5.62 | 300 |
| 2022-06-03 | -100.00 | $7.25 | — |
| 2022-06-02 | -100.00 | $7.25 | — |
| 2022-06-01 | -100.00 | $7.25 | — |
| 2022-05-31 | -100.00 | $7.25 | — |
| 2022-05-27 | -100.00 | $7.25 | — |
| 2022-05-26 | -100.00 | $7.25 | — |
| 2022-05-25 | -100.00 | $7.25 | — |
| 2022-05-24 | -100.00 | $7.25 | — |
| 2022-05-23 | -100.00 | $7.25 | — |
| 2022-05-20 | -100.00 | $7.25 | — |
| 2022-05-19 | -100.00 | $7.25 | — |
| 2022-05-18 | -100.00 | $7.25 | 250 |
| 2022-05-17 | -100.00 | $8.10 | — |
| 2022-05-16 | -100.00 | $8.10 | — |
| 2022-05-13 | -100.00 | $8.10 | — |
| 2022-05-12 | -100.00 | $8.10 | — |
| 2022-05-11 | -100.00 | $8.10 | — |
| 2022-05-10 | -100.00 | $8.10 | — |
| 2022-05-09 | -100.00 | $8.10 | — |
| 2022-05-06 | -100.00 | $8.10 | — |
| 2022-05-05 | -100.00 | $8.10 | — |
| 2022-05-04 | -100.00 | $8.10 | — |
| 2022-05-03 | -100.00 | $8.10 | — |
| 2022-05-02 | -100.00 | $8.10 | — |
| 2022-04-29 | -100.00 | $8.10 | — |
| 2022-04-28 | -100.00 | $8.10 | — |
| 2022-04-27 | -100.00 | $8.10 | — |
| 2022-04-26 | -100.00 | $8.10 | 1750 |
| 2022-04-25 | -100.00 | $9.01 | — |
| 2022-04-22 | -100.00 | $9.01 | — |
| 2022-04-21 | -100.00 | $9.01 | — |
| 2022-04-20 | -100.00 | $9.01 | — |
| 2022-04-19 | -100.00 | $9.01 | 100 |
| 2022-04-18 | -100.00 | $10.94 | — |
| 2022-04-14 | -100.00 | $10.94 | — |
| 2022-04-13 | -100.00 | $10.94 | — |
| 2022-04-12 | -100.00 | $10.94 | 700 |
| 2022-04-11 | -88.46 | $13.00 | — |
| 2022-04-08 | -88.46 | $13.00 | — |
| 2022-04-07 | -88.46 | $13.00 | — |
| 2022-04-06 | -88.46 | $13.00 | — |
| 2022-04-05 | -88.46 | $13.00 | — |
| 2022-04-04 | -88.46 | $13.00 | 500 |
| 2022-04-01 | -34.62 | $13.28 | 200 |
| 2022-02-28 | 0.00 | $12.94 | — |
| 2022-02-25 | 0.00 | $12.94 | — |
| 2022-02-24 | 0.00 | $12.94 | — |
| 2022-02-23 | 0.00 | $12.94 | — |
| 2022-02-22 | 0.00 | $12.94 | — |
| 2022-02-18 | 0.00 | $12.94 | — |
| 2022-02-17 | -90.22 | $12.94 | — |
| 2022-02-16 | -90.22 | $12.94 | — |
| 2022-02-15 | -90.22 | $12.94 | — |
| 2022-02-14 | -90.22 | $12.94 | — |
| 2022-02-11 | -90.22 | $12.94 | — |
| 2022-02-10 | -90.22 | $12.94 | — |
| 2022-02-09 | -90.22 | $12.94 | — |
| 2022-02-08 | -90.22 | $12.94 | — |
| 2022-02-07 | -90.22 | $12.94 | — |
| 2022-02-04 | -90.22 | $12.94 | — |
| 2022-02-03 | -90.22 | $12.94 | — |
| 2022-02-02 | -90.22 | $12.94 | — |
| 2022-02-01 | -90.22 | $12.94 | 100 |
| 2022-01-31 | -96.43 | $12.62 | — |
| 2022-01-28 | -96.43 | $12.62 | — |
| 2022-01-27 | -96.43 | $12.62 | 3400 |
| 2022-01-26 | -93.68 | $12.76 | — |
| 2022-01-25 | -95.35 | $12.68 | 5100 |
| 2022-01-24 | -95.32 | $12.68 | 5000 |
| 2022-01-12 | 0.00 | $17.56 | — |
| 2022-01-11 | 0.00 | $17.56 | — |
| 2022-01-10 | -85.56 | $17.56 | — |
| 2022-01-07 | -85.56 | $17.56 | — |
| 2022-01-06 | -85.56 | $17.56 | — |
| 2022-01-05 | -85.56 | $17.56 | — |
| 2022-01-04 | -85.56 | $17.56 | — |
| 2022-01-03 | -85.56 | $17.56 | — |
| 2021-12-31 | -85.56 | $17.56 | — |
| 2021-12-30 | -85.56 | $17.56 | — |
| 2021-12-29 | -85.56 | $17.56 | — |
| 2021-12-28 | -85.56 | $17.56 | — |
| 2021-12-27 | -85.56 | $17.56 | — |
| 2021-12-23 | -85.56 | $17.56 | — |
| 2021-12-22 | -85.56 | $17.56 | — |
| 2021-12-21 | -87.50 | $17.56 | — |
| 2021-12-20 | -87.50 | $17.56 | — |
| 2021-12-17 | -87.50 | $17.56 | — |
| 2021-12-16 | -87.50 | $17.56 | 100 |
| 2021-12-15 | -100.00 | $17.32 | — |
| 2021-12-14 | -100.00 | $17.32 | 1000 |
| 2021-12-13 | -100.00 | $18.95 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
59.22
2024-08-30
Close Price
$8.90
Vol: 152886Average Directional Index - Detailed Analysis
Minimum
5.10
Average
44.18
Maximum
86.99
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-08-30 | 59.22 | $8.90 | 152886 |
| 2024-08-29 | 58.81 | $8.86 | 107400 |
| 2024-08-28 | 58.46 | $8.86 | 19100 |
| 2024-08-27 | 58.08 | $8.86 | 14200 |
| 2024-08-26 | 57.69 | $8.86 | 6908 |
| 2024-08-23 | 57.27 | $8.77 | 12200 |
| 2024-08-22 | 56.99 | $8.77 | 8600 |
| 2024-08-21 | 56.69 | $8.77 | 5000 |
| 2024-08-20 | 56.37 | $8.77 | 3000 |
| 2024-08-19 | 56.04 | $8.64 | 1000 |
| 2024-08-16 | 55.90 | $8.64 | 1000 |
| 2024-08-15 | 55.76 | $8.64 | 8300 |
| 2024-08-14 | 55.61 | $8.64 | 100 |
| 2024-08-13 | 55.45 | $8.64 | 100 |
| 2024-08-09 | 55.28 | $8.64 | 100 |
| 2024-08-08 | 55.10 | $8.64 | 100 |
| 2024-08-07 | 54.92 | $8.64 | 100 |
| 2024-08-06 | 54.72 | $8.64 | 100 |
| 2024-08-05 | 54.52 | $8.64 | 100 |
| 2024-08-02 | 54.30 | $8.64 | 100 |
| 2024-08-01 | 54.07 | $8.64 | 100 |
| 2024-07-31 | 53.83 | $8.64 | 4804 |
| 2024-07-30 | 53.46 | $8.61 | 100 |
| 2024-07-29 | 53.10 | $8.61 | 1080 |
| 2024-07-26 | 52.72 | $8.63 | 2018 |
| 2024-07-23 | 52.26 | $8.68 | 3250 |
| 2024-07-22 | 51.60 | $8.68 | 3250 |
| 2024-07-19 | 50.91 | $8.68 | 25603 |
| 2024-07-18 | 50.21 | $8.73 | 3250 |
| 2024-07-16 | 49.35 | $8.73 | 6468 |
| 2024-07-08 | 48.45 | $8.74 | 5192 |
| 2024-07-03 | 47.45 | $8.70 | 135100 |
| 2024-07-01 | 46.41 | $8.61 | 160 |
| 2024-06-27 | 45.37 | $8.65 | 11024 |
| 2024-06-20 | 44.17 | $8.63 | 418 |
| 2024-06-18 | 42.92 | $8.60 | 4885 |
| 2024-06-14 | 41.61 | $8.61 | 128600 |
| 2024-06-13 | 40.22 | $8.61 | 150343 |
| 2024-06-12 | 38.75 | $8.64 | 196726 |
| 2024-06-11 | 37.14 | $8.62 | 80358 |
| 2024-06-05 | 35.46 | $6.34 | 10317 |
| 2024-05-23 | 35.07 | $6.34 | 5305 |
| 2024-05-22 | 34.65 | $6.76 | 23102 |
| 2024-05-15 | 32.98 | $6.45 | 6187 |
| 2024-05-10 | 31.45 | $6.30 | 12930 |
| 2024-05-09 | 29.97 | $5.59 | 1100 |
| 2024-05-03 | 29.26 | $5.13 | 1757 |
| 2024-05-02 | 29.48 | $5.08 | 300 |
| 2024-05-01 | 29.84 | $4.97 | 3500 |
| 2024-04-05 | 30.34 | $5.00 | 1610 |
| 2024-04-03 | 30.86 | $5.01 | 1100 |
| 2024-03-22 | 31.37 | $5.53 | 4665 |
| 2024-03-21 | 30.03 | $5.49 | 9606 |
| 2024-03-20 | 28.68 | $5.17 | 1442 |
| 2024-03-13 | 27.93 | $4.89 | 1500 |
| 2024-02-29 | 28.11 | $4.40 | 21400 |
| 2024-02-27 | 26.38 | $4.65 | — |
| 2024-02-26 | 27.07 | $4.65 | — |
| 2024-02-23 | 27.79 | $4.65 | — |
| 2024-02-22 | 28.55 | $4.65 | — |
| 2024-02-21 | 29.34 | $4.65 | — |
| 2024-02-20 | 30.18 | $4.65 | — |
| 2024-02-16 | 31.07 | $4.65 | — |
| 2024-02-15 | 32.00 | $4.65 | — |
| 2024-02-14 | 32.98 | $4.65 | — |
| 2024-02-13 | 34.01 | $4.65 | — |
| 2024-02-12 | 35.09 | $4.65 | — |
| 2024-02-09 | 36.23 | $4.65 | — |
| 2024-02-08 | 37.44 | $4.65 | — |
| 2024-02-07 | 38.70 | $4.65 | — |
| 2024-02-06 | 40.03 | $4.65 | — |
| 2024-02-05 | 41.44 | $4.65 | 200 |
| 2024-02-02 | 42.91 | $4.65 | — |
| 2024-02-01 | 44.47 | $4.65 | — |
| 2024-01-31 | 46.11 | $4.65 | — |
| 2024-01-30 | 47.84 | $4.65 | — |
| 2024-01-29 | 49.66 | $4.65 | — |
| 2024-01-26 | 51.57 | $4.65 | — |
| 2024-01-25 | 53.58 | $4.65 | 5865 |
| 2024-01-24 | 55.71 | $4.69 | — |
| 2024-01-23 | 56.11 | $4.69 | 2342 |
| 2024-01-22 | 56.53 | $4.70 | — |
| 2024-01-19 | 56.80 | $4.70 | 1000 |
| 2024-01-18 | 57.07 | $4.65 | — |
| 2024-01-17 | 57.67 | $4.65 | — |
| 2024-01-16 | 58.30 | $4.65 | — |
| 2024-01-12 | 58.95 | $4.65 | 7000 |
| 2024-01-11 | 59.65 | $4.73 | — |
| 2024-01-10 | 58.97 | $4.73 | — |
| 2024-01-09 | 58.25 | $4.73 | — |
| 2024-01-08 | 57.50 | $4.73 | — |
| 2024-01-05 | 56.70 | $4.73 | — |
| 2024-01-04 | 55.87 | $4.73 | — |
| 2024-01-03 | 54.99 | $4.73 | — |
| 2024-01-02 | 54.06 | $4.73 | — |
| 2023-12-29 | 53.09 | $4.73 | — |
| 2023-12-28 | 52.06 | $4.73 | — |
| 2023-12-27 | 50.98 | $4.73 | — |
| 2023-12-26 | 49.84 | $4.73 | — |
| 2023-12-22 | 48.65 | $4.73 | — |
| 2023-12-21 | 47.39 | $4.73 | 500 |
| 2023-12-20 | 46.06 | $4.30 | — |
| 2023-12-19 | 46.01 | $4.30 | — |
| 2023-12-18 | 45.96 | $4.30 | — |
| 2023-12-15 | 45.90 | $4.30 | — |
| 2023-12-14 | 45.84 | $4.30 | — |
| 2023-12-13 | 45.78 | $4.30 | — |
| 2023-12-12 | 45.71 | $4.30 | — |
| 2023-12-11 | 45.64 | $4.30 | — |
| 2023-12-08 | 45.57 | $4.30 | 912 |
| 2023-12-07 | 45.49 | $3.82 | — |
| 2023-12-06 | 45.06 | $3.82 | — |
| 2023-12-05 | 44.59 | $3.82 | — |
| 2023-12-04 | 44.11 | $3.82 | — |
| 2023-12-01 | 43.60 | $3.82 | — |
| 2023-10-17 | 43.06 | $3.82 | — |
| 2023-10-16 | 42.49 | $3.82 | — |
| 2023-10-13 | 41.89 | $3.82 | — |
| 2023-10-12 | 41.27 | $3.82 | — |
| 2023-10-11 | 40.61 | $3.82 | — |
| 2023-10-10 | 39.91 | $3.82 | — |
| 2023-10-09 | 39.18 | $3.82 | — |
| 2023-10-06 | 38.41 | $3.82 | — |
| 2023-10-05 | 37.59 | $3.82 | — |
| 2023-10-04 | 36.74 | $3.82 | — |
| 2023-10-03 | 35.84 | $3.82 | — |
| 2023-10-02 | 34.89 | $3.82 | — |
| 2023-09-29 | 33.90 | $3.82 | — |
| 2023-09-28 | 32.85 | $3.82 | — |
| 2023-09-27 | 31.75 | $3.82 | — |
| 2023-09-26 | 30.58 | $3.82 | — |
| 2023-09-25 | 29.36 | $3.82 | — |
| 2023-09-22 | 28.07 | $3.82 | — |
| 2023-09-21 | 26.72 | $3.82 | 2600 |
| 2023-09-20 | 25.29 | $4.06 | — |
| 2023-09-19 | 24.72 | $4.06 | — |
| 2023-09-18 | 24.13 | $4.06 | — |
| 2023-09-15 | 23.50 | $4.06 | 400 |
| 2023-09-14 | 22.84 | $4.25 | — |
| 2023-09-05 | 23.26 | $4.25 | — |
| 2023-09-01 | 23.70 | $4.25 | — |
| 2023-08-31 | 24.16 | $4.25 | — |
| 2023-08-30 | 24.64 | $4.25 | — |
| 2023-08-29 | 25.15 | $4.25 | — |
| 2023-08-28 | 25.69 | $4.25 | — |
| 2023-08-25 | 26.26 | $4.25 | — |
| 2023-08-24 | 26.86 | $4.25 | — |
| 2023-08-23 | 27.48 | $4.25 | — |
| 2023-08-22 | 28.14 | $4.25 | — |
| 2023-08-21 | 28.84 | $4.25 | — |
| 2023-08-18 | 29.57 | $4.25 | — |
| 2023-08-17 | 30.34 | $4.25 | — |
| 2023-08-16 | 31.15 | $4.25 | — |
| 2023-08-15 | 32.01 | $4.25 | — |
| 2023-08-14 | 32.91 | $4.25 | — |
| 2023-08-11 | 33.85 | $4.25 | — |
| 2023-08-10 | 34.85 | $4.25 | — |
| 2023-08-09 | 35.90 | $4.25 | — |
| 2023-08-08 | 37.00 | $4.25 | 1100 |
| 2023-08-07 | 38.16 | $4.76 | — |
| 2023-08-04 | 39.02 | $4.76 | 100 |
| 2023-08-03 | 39.93 | $4.96 | — |
| 2023-08-02 | 39.72 | $4.96 | 2000 |
| 2023-08-01 | 39.50 | $4.99 | — |
| 2023-07-31 | 39.01 | $4.99 | 11056 |
| 2023-07-28 | 38.50 | $4.76 | — |
| 2023-07-27 | 38.66 | $4.76 | — |
| 2023-07-26 | 38.82 | $4.76 | — |
| 2023-07-25 | 39.00 | $4.76 | 225 |
| 2023-07-24 | 39.18 | $5.01 | — |
| 2023-07-21 | 37.65 | $5.01 | 225 |
| 2023-07-20 | 36.04 | $4.78 | — |
| 2023-07-19 | 34.76 | $4.78 | — |
| 2023-07-18 | 33.42 | $4.78 | 750 |
| 2023-07-17 | 32.00 | $4.50 | — |
| 2023-07-14 | 31.25 | $4.50 | 7940 |
| 2023-07-13 | 30.47 | $4.50 | — |
| 2023-07-12 | 29.64 | $4.50 | 11000 |
| 2023-07-11 | 28.77 | $4.35 | — |
| 2023-07-10 | 28.38 | $4.35 | 1013 |
| 2023-07-07 | 27.96 | $4.55 | 700 |
| 2023-07-06 | 28.60 | $4.32 | — |
| 2023-07-05 | 28.85 | $4.32 | — |
| 2023-07-03 | 29.11 | $4.32 | — |
| 2023-06-30 | 29.38 | $4.32 | — |
| 2023-06-13 | 29.67 | $4.32 | 100 |
| 2023-06-12 | 29.97 | $4.38 | 100 |
| 2023-06-09 | 30.71 | $4.36 | — |
| 2023-06-08 | 31.28 | $4.36 | — |
| 2023-06-07 | 31.88 | $4.36 | — |
| 2023-06-06 | 32.51 | $4.36 | — |
| 2023-06-05 | 33.17 | $4.36 | — |
| 2023-06-02 | 33.85 | $4.36 | 100 |
| 2023-06-01 | 34.58 | $4.30 | — |
| 2023-05-31 | 34.82 | $4.30 | — |
| 2023-05-30 | 35.07 | $4.30 | — |
| 2023-05-26 | 35.34 | $4.30 | 1000 |
| 2023-05-25 | 35.63 | $4.60 | — |
| 2023-05-24 | 37.21 | $4.60 | — |
| 2023-05-23 | 38.88 | $4.60 | — |
| 2023-05-22 | 40.63 | $4.60 | — |
| 2023-05-19 | 42.48 | $4.60 | — |
| 2023-05-18 | 44.43 | $4.60 | — |
| 2023-05-17 | 46.47 | $4.60 | — |
| 2023-05-16 | 48.63 | $4.60 | — |
| 2023-05-15 | 50.90 | $4.60 | — |
| 2023-05-12 | 53.29 | $4.60 | 100 |
| 2023-05-11 | 55.80 | $5.00 | — |
| 2023-05-10 | 54.67 | $5.00 | — |
| 2023-05-09 | 53.48 | $5.00 | — |
| 2023-05-08 | 52.23 | $5.00 | — |
| 2023-05-05 | 50.92 | $5.00 | — |
| 2023-05-04 | 49.53 | $5.00 | — |
| 2023-05-03 | 48.08 | $5.00 | — |
| 2023-05-02 | 46.54 | $5.00 | — |
| 2023-05-01 | 44.93 | $5.00 | — |
| 2023-04-28 | 43.23 | $5.00 | — |
| 2023-04-27 | 41.44 | $5.00 | — |
| 2023-04-26 | 39.56 | $5.00 | — |
| 2023-04-25 | 37.57 | $5.00 | — |
| 2023-04-24 | 35.49 | $5.00 | 100 |
| 2023-04-21 | 33.29 | $4.88 | 200 |
| 2023-04-20 | 31.11 | $4.82 | — |
| 2023-04-19 | 28.89 | $4.82 | 100 |
| 2023-04-18 | 26.55 | $4.59 | 600 |
| 2023-04-17 | 24.42 | $3.89 | — |
| 2023-04-14 | 25.38 | $3.89 | — |
| 2023-04-13 | 26.39 | $3.89 | — |
| 2023-04-12 | 27.46 | $3.89 | — |
| 2023-04-11 | 28.57 | $3.89 | — |
| 2023-04-10 | 29.75 | $3.89 | — |
| 2023-04-06 | 30.99 | $3.89 | 100 |
| 2023-04-05 | 32.35 | $3.77 | — |
| 2023-04-04 | 31.78 | $3.77 | — |
| 2023-04-03 | 31.17 | $3.77 | — |
| 2023-03-31 | 30.53 | $3.77 | — |
| 2023-03-30 | 29.85 | $3.77 | — |
| 2023-03-29 | 29.14 | $3.77 | — |
| 2023-03-28 | 28.40 | $3.77 | — |
| 2023-03-27 | 27.61 | $3.77 | — |
| 2023-03-24 | 26.78 | $3.77 | — |
| 2023-03-23 | 25.91 | $3.77 | — |
| 2023-03-22 | 25.00 | $3.77 | — |
| 2023-03-21 | 24.03 | $3.77 | — |
| 2023-03-20 | 23.01 | $3.77 | — |
| 2023-03-17 | 21.95 | $3.77 | — |
| 2023-03-16 | 20.82 | $3.77 | — |
| 2023-03-15 | 19.63 | $3.77 | — |
| 2023-03-14 | 18.39 | $3.77 | — |
| 2023-03-13 | 17.07 | $3.77 | — |
| 2023-03-10 | 15.69 | $3.77 | 100 |
| 2023-03-09 | 14.24 | $4.13 | — |
| 2023-03-08 | 14.80 | $4.13 | — |
| 2023-03-07 | 15.39 | $4.13 | — |
| 2023-03-06 | 16.02 | $4.13 | — |
| 2023-03-03 | 16.68 | $4.13 | — |
| 2023-03-02 | 17.37 | $4.13 | — |
| 2023-03-01 | 18.10 | $4.13 | — |
| 2023-02-28 | 18.86 | $4.13 | — |
| 2023-02-27 | 19.67 | $4.13 | — |
| 2023-02-24 | 20.52 | $4.13 | — |
| 2023-02-23 | 21.42 | $4.13 | — |
| 2023-02-22 | 22.36 | $4.13 | — |
| 2023-02-21 | 23.35 | $4.13 | — |
| 2023-02-17 | 24.39 | $4.13 | — |
| 2023-02-16 | 25.49 | $4.13 | — |
| 2023-02-15 | 26.65 | $4.13 | — |
| 2023-02-14 | 27.87 | $4.13 | 100 |
| 2023-02-13 | 29.14 | $4.28 | — |
| 2023-02-10 | 30.16 | $4.28 | — |
| 2023-02-09 | 31.23 | $4.28 | 100 |
| 2023-02-08 | 32.36 | $4.38 | — |
| 2023-02-07 | 33.06 | $4.38 | 500 |
| 2023-02-06 | 33.80 | $4.34 | — |
| 2023-02-03 | 34.71 | $4.34 | 200 |
| 2023-02-02 | 35.67 | $4.47 | — |
| 2023-02-01 | 36.04 | $4.47 | 360 |
| 2023-01-31 | 36.44 | $4.04 | — |
| 2023-01-30 | 38.16 | $4.04 | 679 |
| 2023-01-27 | 39.98 | $4.24 | — |
| 2023-01-26 | 41.09 | $4.24 | — |
| 2023-01-25 | 42.26 | $4.24 | — |
| 2023-01-24 | 43.49 | $4.24 | — |
| 2023-01-23 | 44.79 | $4.24 | 14300 |
| 2023-01-20 | 46.15 | $4.41 | — |
| 2023-01-19 | 46.07 | $4.41 | — |
| 2023-01-18 | 45.98 | $4.41 | 3000 |
| 2023-01-17 | 45.89 | $4.48 | — |
| 2023-01-13 | 45.14 | $4.48 | — |
| 2023-01-12 | 44.36 | $4.48 | 500 |
| 2023-01-11 | 43.53 | $4.34 | 1000 |
| 2023-01-10 | 42.96 | $4.03 | — |
| 2023-01-09 | 43.40 | $4.03 | — |
| 2023-01-06 | 43.86 | $4.03 | — |
| 2023-01-05 | 44.34 | $4.03 | — |
| 2023-01-04 | 44.85 | $4.03 | — |
| 2023-01-03 | 45.38 | $4.03 | 190 |
| 2022-12-30 | 45.94 | $3.89 | — |
| 2022-12-29 | 47.09 | $3.89 | 1750 |
| 2022-12-28 | 48.32 | $3.88 | — |
| 2022-12-27 | 49.65 | $3.88 | — |
| 2022-12-23 | 51.05 | $3.88 | 7000 |
| 2022-12-22 | 52.52 | $3.95 | — |
| 2022-12-21 | 53.63 | $3.95 | — |
| 2022-12-20 | 54.79 | $3.95 | — |
| 2022-12-19 | 56.01 | $3.95 | — |
| 2022-12-16 | 57.29 | $3.95 | — |
| 2022-12-15 | 58.65 | $3.95 | 1000 |
| 2022-12-14 | 60.07 | $3.95 | — |
| 2022-12-13 | 61.57 | $3.95 | — |
| 2022-12-12 | 63.15 | $3.95 | — |
| 2022-12-09 | 64.81 | $3.95 | — |
| 2022-12-08 | 66.56 | $3.95 | — |
| 2022-12-07 | 68.40 | $3.95 | — |
| 2022-12-06 | 70.34 | $3.95 | — |
| 2022-12-05 | 72.38 | $3.95 | — |
| 2022-12-02 | 74.53 | $3.95 | 2000 |
| 2022-12-01 | 76.79 | $3.70 | 1300 |
| 2022-11-30 | 79.61 | $2.53 | — |
| 2022-11-29 | 79.34 | $2.53 | — |
| 2022-11-28 | 79.05 | $2.53 | — |
| 2022-11-25 | 78.75 | $2.53 | — |
| 2022-11-23 | 78.43 | $2.53 | — |
| 2022-11-22 | 78.09 | $2.53 | — |
| 2022-11-21 | 77.74 | $2.53 | — |
| 2022-11-18 | 77.36 | $2.53 | — |
| 2022-11-17 | 76.97 | $2.53 | — |
| 2022-11-16 | 76.56 | $2.53 | — |
| 2022-11-15 | 76.12 | $2.53 | 2000 |
| 2022-11-14 | 75.67 | $2.71 | — |
| 2022-11-11 | 75.30 | $2.71 | — |
| 2022-11-10 | 74.91 | $2.71 | 2 |
| 2022-11-09 | 74.50 | $2.63 | — |
| 2022-11-08 | 73.54 | $2.63 | — |
| 2022-11-07 | 72.52 | $2.63 | — |
| 2022-11-04 | 71.46 | $2.63 | 300 |
| 2022-11-03 | 70.33 | $2.92 | — |
| 2022-11-02 | 69.26 | $2.92 | — |
| 2022-11-01 | 68.13 | $2.92 | 200 |
| 2022-10-31 | 66.94 | $2.89 | 100 |
| 2022-10-28 | 65.49 | $3.65 | — |
| 2022-10-27 | 64.23 | $3.65 | — |
| 2022-10-26 | 62.89 | $3.65 | — |
| 2022-10-25 | 61.49 | $3.65 | 100 |
| 2022-10-24 | 60.01 | $4.12 | — |
| 2022-10-21 | 58.87 | $4.12 | — |
| 2022-10-20 | 57.68 | $4.12 | — |
| 2022-10-19 | 56.42 | $4.12 | — |
| 2022-10-18 | 55.10 | $4.12 | 110 |
| 2022-10-17 | 53.70 | $4.10 | — |
| 2022-10-14 | 51.99 | $4.10 | 100 |
| 2022-10-13 | 50.18 | $4.69 | — |
| 2022-10-12 | 49.88 | $4.69 | — |
| 2022-10-11 | 49.56 | $4.69 | — |
| 2022-10-10 | 49.23 | $4.69 | — |
| 2022-10-07 | 48.88 | $4.69 | — |
| 2022-10-06 | 48.50 | $4.69 | — |
| 2022-10-05 | 48.11 | $4.69 | — |
| 2022-10-04 | 47.70 | $4.69 | — |
| 2022-10-03 | 47.27 | $4.69 | — |
| 2022-09-30 | 46.81 | $4.69 | — |
| 2022-09-29 | 46.33 | $4.69 | — |
| 2022-09-28 | 45.83 | $4.69 | — |
| 2022-09-27 | 45.30 | $4.69 | — |
| 2022-09-26 | 44.74 | $4.69 | — |
| 2022-09-23 | 44.15 | $4.69 | — |
| 2022-09-22 | 43.53 | $4.69 | — |
| 2022-09-21 | 42.87 | $4.69 | — |
| 2022-09-20 | 42.19 | $4.69 | 200 |
| 2022-09-19 | 41.46 | $4.75 | 100 |
| 2022-09-16 | 40.93 | $4.88 | — |
| 2022-09-15 | 41.01 | $4.88 | — |
| 2022-09-14 | 41.10 | $4.88 | — |
| 2022-09-13 | 41.19 | $4.88 | — |
| 2022-09-12 | 41.29 | $4.88 | — |
| 2022-09-09 | 41.39 | $4.88 | — |
| 2022-09-08 | 41.49 | $4.88 | — |
| 2022-09-07 | 41.61 | $4.88 | — |
| 2022-09-06 | 41.72 | $4.88 | — |
| 2022-09-02 | 41.85 | $4.88 | — |
| 2022-09-01 | 41.98 | $4.88 | — |
| 2022-08-31 | 42.11 | $4.88 | — |
| 2022-08-30 | 42.26 | $4.88 | — |
| 2022-08-29 | 42.41 | $4.88 | — |
| 2022-08-26 | 42.57 | $4.88 | — |
| 2022-08-25 | 42.74 | $4.88 | — |
| 2022-08-24 | 42.92 | $4.88 | — |
| 2022-08-23 | 43.10 | $4.88 | — |
| 2022-08-22 | 43.30 | $4.88 | 300 |
| 2022-08-19 | 43.51 | $5.12 | — |
| 2022-08-18 | 44.41 | $5.12 | 600 |
| 2022-08-17 | 45.36 | $5.24 | 200 |
| 2022-08-16 | 46.77 | $5.20 | — |
| 2022-08-15 | 48.04 | $5.20 | — |
| 2022-08-12 | 49.37 | $5.20 | 1108 |
| 2022-08-11 | 50.78 | $5.55 | 2500 |
| 2022-08-10 | 53.35 | $5.55 | — |
| 2022-08-09 | 55.86 | $5.55 | — |
| 2022-08-08 | 58.50 | $5.55 | — |
| 2022-08-05 | 61.28 | $5.55 | — |
| 2022-08-04 | 64.21 | $5.55 | — |
| 2022-08-03 | 67.29 | $5.55 | 400 |
| 2022-08-02 | 70.53 | $5.61 | 100 |
| 2022-08-01 | 73.89 | $5.06 | — |
| 2022-07-29 | 74.33 | $5.06 | — |
| 2022-07-28 | 74.79 | $5.06 | — |
| 2022-07-27 | 75.28 | $5.06 | — |
| 2022-07-26 | 75.79 | $5.06 | — |
| 2022-07-25 | 76.33 | $5.06 | — |
| 2022-07-22 | 76.89 | $5.06 | — |
| 2022-07-21 | 77.49 | $5.06 | — |
| 2022-07-20 | 78.12 | $5.06 | — |
| 2022-07-19 | 78.78 | $5.06 | — |
| 2022-07-18 | 79.48 | $5.06 | — |
| 2022-07-15 | 80.21 | $5.06 | — |
| 2022-07-14 | 80.98 | $5.06 | — |
| 2022-07-13 | 81.79 | $5.06 | — |
| 2022-07-12 | 82.65 | $5.06 | — |
| 2022-07-11 | 83.55 | $5.06 | — |
| 2022-07-08 | 84.49 | $5.06 | 200 |
| 2022-07-07 | 85.49 | $5.00 | — |
| 2022-07-06 | 86.22 | $5.00 | 200 |
| 2022-07-05 | 86.99 | $4.78 | — |
| 2022-07-01 | 86.54 | $4.78 | — |
| 2022-06-30 | 86.06 | $4.78 | — |
| 2022-06-29 | 85.56 | $4.78 | — |
| 2022-06-28 | 85.04 | $4.78 | — |
| 2022-06-27 | 84.49 | $4.78 | — |
| 2022-06-24 | 83.91 | $4.78 | — |
| 2022-06-23 | 83.30 | $4.78 | — |
| 2022-06-22 | 82.65 | $4.78 | — |
| 2022-06-21 | 81.97 | $4.78 | 1200 |
| 2022-06-17 | 81.26 | $5.04 | — |
| 2022-06-16 | 80.54 | $5.04 | — |
| 2022-06-15 | 79.77 | $5.04 | 200 |
| 2022-06-14 | 78.97 | $5.62 | — |
| 2022-06-13 | 78.19 | $5.62 | — |
| 2022-06-10 | 77.37 | $5.62 | — |
| 2022-06-09 | 76.51 | $5.62 | — |
| 2022-06-08 | 75.60 | $5.62 | — |
| 2022-06-07 | 74.65 | $5.62 | — |
| 2022-06-06 | 73.64 | $5.62 | 300 |
| 2022-06-03 | 72.59 | $7.25 | — |
| 2022-06-02 | 71.83 | $7.25 | — |
| 2022-06-01 | 71.03 | $7.25 | — |
| 2022-05-31 | 70.18 | $7.25 | — |
| 2022-05-27 | 69.30 | $7.25 | — |
| 2022-05-26 | 68.37 | $7.25 | — |
| 2022-05-25 | 67.38 | $7.25 | — |
| 2022-05-24 | 66.35 | $7.25 | — |
| 2022-05-23 | 65.26 | $7.25 | — |
| 2022-05-20 | 64.12 | $7.25 | — |
| 2022-05-19 | 62.91 | $7.25 | — |
| 2022-05-18 | 61.64 | $7.25 | 250 |
| 2022-05-17 | 60.31 | $8.10 | — |
| 2022-05-16 | 59.20 | $8.10 | — |
| 2022-05-13 | 58.03 | $8.10 | — |
| 2022-05-12 | 56.80 | $8.10 | — |
| 2022-05-11 | 55.51 | $8.10 | — |
| 2022-05-10 | 54.15 | $8.10 | — |
| 2022-05-09 | 52.71 | $8.10 | — |
| 2022-05-06 | 51.20 | $8.10 | — |
| 2022-05-05 | 49.62 | $8.10 | — |
| 2022-05-04 | 47.94 | $8.10 | — |
| 2022-05-03 | 46.18 | $8.10 | — |
| 2022-05-02 | 44.33 | $8.10 | — |
| 2022-04-29 | 42.38 | $8.10 | — |
| 2022-04-28 | 40.33 | $8.10 | — |
| 2022-04-27 | 38.17 | $8.10 | — |
| 2022-04-26 | 35.89 | $8.10 | 1750 |
| 2022-04-25 | 33.50 | $9.01 | — |
| 2022-04-22 | 31.23 | $9.01 | — |
| 2022-04-21 | 28.84 | $9.01 | — |
| 2022-04-20 | 26.33 | $9.01 | — |
| 2022-04-19 | 23.68 | $9.01 | 100 |
| 2022-04-18 | 20.89 | $10.94 | — |
| 2022-04-14 | 18.85 | $10.94 | — |
| 2022-04-13 | 16.70 | $10.94 | — |
| 2022-04-12 | 14.43 | $10.94 | 700 |
| 2022-04-11 | 12.05 | $13.00 | — |
| 2022-04-08 | 12.20 | $13.00 | — |
| 2022-04-07 | 12.36 | $13.00 | — |
| 2022-04-06 | 12.52 | $13.00 | — |
| 2022-04-05 | 12.70 | $13.00 | — |
| 2022-04-04 | 12.88 | $13.00 | 500 |
| 2022-04-01 | 13.08 | $13.28 | 200 |
| 2022-03-31 | 12.10 | $12.94 | — |
| 2022-03-30 | 12.35 | $12.94 | — |
| 2022-03-29 | 12.62 | $12.94 | — |
| 2022-03-28 | 12.90 | $12.94 | — |
| 2022-03-25 | 13.20 | $12.94 | — |
| 2022-03-24 | 13.51 | $12.94 | — |
| 2022-03-23 | 13.83 | $12.94 | — |
| 2022-03-22 | 14.18 | $12.94 | — |
| 2022-03-21 | 14.54 | $12.94 | — |
| 2022-03-18 | 14.92 | $12.94 | — |
| 2022-03-17 | 15.32 | $12.94 | — |
| 2022-03-16 | 15.74 | $12.94 | — |
| 2022-03-15 | 16.19 | $12.94 | — |
| 2022-03-14 | 16.66 | $12.94 | — |
| 2022-03-11 | 17.15 | $12.94 | — |
| 2022-03-10 | 17.67 | $12.94 | — |
| 2022-03-09 | 18.21 | $12.94 | — |
| 2022-03-08 | 18.79 | $12.94 | — |
| 2022-03-07 | 19.39 | $12.94 | — |
| 2022-03-04 | 20.03 | $12.94 | — |
| 2022-03-03 | 20.70 | $12.94 | — |
| 2022-03-02 | 21.41 | $12.94 | — |
| 2022-03-01 | 22.15 | $12.94 | — |
| 2022-02-28 | 22.93 | $12.94 | — |
| 2022-02-25 | 23.75 | $12.94 | — |
| 2022-02-24 | 24.62 | $12.94 | — |
| 2022-02-23 | 25.53 | $12.94 | — |
| 2022-02-22 | 26.49 | $12.94 | — |
| 2022-02-18 | 27.50 | $12.94 | — |
| 2022-02-17 | 28.57 | $12.94 | — |
| 2022-02-16 | 29.68 | $12.94 | — |
| 2022-02-15 | 30.86 | $12.94 | — |
| 2022-02-14 | 32.10 | $12.94 | — |
| 2022-02-11 | 33.41 | $12.94 | — |
| 2022-02-10 | 34.78 | $12.94 | — |
| 2022-02-09 | 36.23 | $12.94 | — |
| 2022-02-08 | 37.75 | $12.94 | — |
| 2022-02-07 | 39.36 | $12.94 | — |
| 2022-02-04 | 41.04 | $12.94 | — |
| 2022-02-03 | 42.82 | $12.94 | — |
| 2022-02-02 | 44.69 | $12.94 | — |
| 2022-02-01 | 46.66 | $12.94 | 100 |
| 2022-01-31 | 48.73 | $12.62 | — |
| 2022-01-28 | 50.67 | $12.62 | — |
| 2022-01-27 | 52.72 | $12.62 | 3400 |
| 2022-01-26 | 54.87 | $12.76 | — |
| 2022-01-25 | 57.21 | $12.68 | 5100 |
| 2022-01-24 | 59.67 | $12.68 | 5000 |
| 2022-01-21 | 62.25 | $17.56 | — |
| 2022-01-20 | 61.25 | $17.56 | — |
| 2022-01-19 | 60.19 | $17.56 | — |
| 2022-01-18 | 59.08 | $17.56 | — |
| 2022-01-14 | 57.91 | $17.56 | — |
| 2022-01-13 | 56.67 | $17.56 | — |
| 2022-01-12 | 55.37 | $17.56 | — |
| 2022-01-11 | 54.01 | $17.56 | — |
| 2022-01-10 | 52.57 | $17.56 | — |
| 2022-01-07 | 51.05 | $17.56 | — |
| 2022-01-06 | 49.46 | $17.56 | — |
| 2022-01-05 | 47.78 | $17.56 | — |
| 2022-01-04 | 46.01 | $17.56 | — |
| 2022-01-03 | 44.15 | $17.56 | — |
| 2021-12-31 | 42.20 | $17.56 | — |
| 2021-12-30 | 40.14 | $17.56 | — |
| 2021-12-29 | 37.97 | $17.56 | — |
| 2021-12-28 | 35.68 | $17.56 | — |
| 2021-12-27 | 33.28 | $17.56 | — |
| 2021-12-23 | 30.75 | $17.56 | — |
| 2021-12-22 | 28.09 | $17.56 | — |
| 2021-12-21 | 25.28 | $17.56 | — |
| 2021-12-20 | 22.33 | $17.56 | — |
| 2021-12-17 | 19.23 | $17.56 | — |
| 2021-12-16 | 15.96 | $17.56 | 100 |
| 2021-12-15 | 12.51 | $17.32 | — |
| 2021-12-14 | 8.90 | $17.32 | 1000 |
| 2021-12-13 | 5.10 | $18.95 | — |
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