Is Compute Health Acquisition Corp. (CPUH) a Buy, Sell, or Hold?
Enter your email address below for free access to our Compute Health Acquisition Corp. (CPUH) research center and poll results.
NYSE : CPUH
Compute Health Acquisition Corp. — Technical Indicators
$10.36 USD
-$0.22 (-2.08%)
- Volume
- 35.45K
- Average Volume
- 54.12K
- Market Capitalization
- $318.63M
- P/E Ratio
- 25.90
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.94
- Year Low
- $9.70
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.74
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.57
2023-08-01
Close Price
$10.36
Vol: 38037
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.69
Average
9.97
Maximum
10.66
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-08-01 | 10.57 | $10.36 | 38037 |
| 2023-07-31 | 10.59 | $10.58 | 87328 |
| 2023-07-28 | 10.59 | $10.21 | 84980 |
| 2023-07-27 | 10.62 | $10.42 | 23628 |
| 2023-07-26 | 10.63 | $10.48 | 65979 |
| 2023-07-25 | 10.64 | $10.41 | 154038 |
| 2023-07-24 | 10.65 | $10.62 | 132927 |
| 2023-07-21 | 10.65 | $10.63 | 62517 |
| 2023-07-20 | 10.65 | $10.64 | 69871 |
| 2023-07-19 | 10.65 | $10.64 | 191595 |
| 2023-07-18 | 10.65 | $10.63 | 34970 |
| 2023-07-17 | 10.65 | $10.61 | 31373 |
| 2023-07-14 | 10.66 | $10.64 | 36072 |
| 2023-07-13 | 10.66 | $10.65 | 70535 |
| 2023-07-12 | 10.65 | $10.64 | 5041 |
| 2023-07-11 | 10.65 | $10.67 | 28596 |
| 2023-07-10 | 10.64 | $10.65 | 8449 |
| 2023-07-07 | 10.64 | $10.66 | 2929 |
| 2023-07-06 | 10.63 | $10.67 | 13277 |
| 2023-07-05 | 10.63 | $10.65 | 129271 |
| 2023-07-03 | 10.62 | $10.68 | 5640 |
| 2023-06-30 | 10.62 | $10.67 | 104073 |
| 2023-06-29 | 10.61 | $10.65 | 137147 |
| 2023-06-28 | 10.61 | $10.65 | 18581 |
| 2023-06-27 | 10.60 | $10.65 | 237278 |
| 2023-06-26 | 10.59 | $10.65 | 172390 |
| 2023-06-23 | 10.59 | $10.65 | 126952 |
| 2023-06-22 | 10.58 | $10.65 | 3609 |
| 2023-06-21 | 10.57 | $10.65 | 12403 |
| 2023-06-20 | 10.56 | $10.65 | 64938 |
| 2023-06-16 | 10.55 | $10.66 | 2279 |
| 2023-06-15 | 10.54 | $10.69 | 60079 |
| 2023-06-14 | 10.53 | $10.62 | 210889 |
| 2023-06-13 | 10.52 | $10.58 | 10855 |
| 2023-06-12 | 10.51 | $10.57 | 81775 |
| 2023-06-09 | 10.51 | $10.57 | 3972 |
| 2023-06-08 | 10.50 | $10.56 | 1892 |
| 2023-06-07 | 10.49 | $10.56 | 3903 |
| 2023-06-06 | 10.49 | $10.57 | 2851 |
| 2023-06-05 | 10.48 | $10.57 | 10287 |
| 2023-06-02 | 10.47 | $10.54 | 143364 |
| 2023-06-01 | 10.46 | $10.54 | 6964 |
| 2023-05-31 | 10.46 | $10.54 | 56007 |
| 2023-05-30 | 10.45 | $10.54 | 42163 |
| 2023-05-26 | 10.44 | $10.52 | 8161 |
| 2023-05-25 | 10.44 | $10.51 | 65629 |
| 2023-05-24 | 10.43 | $10.47 | 1348 |
| 2023-05-23 | 10.43 | $10.47 | 12466 |
| 2023-05-22 | 10.42 | $10.46 | 1989 |
| 2023-05-19 | 10.42 | $10.47 | 3078 |
| 2023-05-18 | 10.41 | $10.49 | 91560 |
| 2023-05-17 | 10.40 | $10.45 | 23637 |
| 2023-05-16 | 10.40 | $10.45 | 2588 |
| 2023-05-15 | 10.40 | $10.44 | 4401 |
| 2023-05-12 | 10.39 | $10.44 | 12964 |
| 2023-05-11 | 10.38 | $10.43 | 16684 |
| 2023-05-10 | 10.38 | $10.41 | 3012 |
| 2023-05-09 | 10.37 | $10.43 | 5672 |
| 2023-05-08 | 10.36 | $10.41 | 25473 |
| 2023-05-05 | 10.36 | $10.40 | 56572 |
| 2023-05-04 | 10.35 | $10.40 | 5551 |
| 2023-05-03 | 10.34 | $10.43 | 61139 |
| 2023-05-02 | 10.33 | $10.40 | 25634 |
| 2023-05-01 | 10.33 | $10.40 | 11030 |
| 2023-04-28 | 10.32 | $10.38 | 112119 |
| 2023-04-27 | 10.31 | $10.37 | 7331 |
| 2023-04-26 | 10.30 | $10.38 | 6673 |
| 2023-04-25 | 10.30 | $10.38 | 2585 |
| 2023-04-24 | 10.29 | $10.36 | 7775 |
| 2023-04-21 | 10.29 | $10.37 | 2600 |
| 2023-04-20 | 10.28 | $10.36 | 8891 |
| 2023-04-19 | 10.27 | $10.36 | 16949 |
| 2023-04-18 | 10.27 | $10.35 | 34401 |
| 2023-04-17 | 10.26 | $10.33 | 20666 |
| 2023-04-14 | 10.26 | $10.31 | 157255 |
| 2023-04-13 | 10.25 | $10.29 | 13958 |
| 2023-04-12 | 10.25 | $10.29 | 6395 |
| 2023-04-11 | 10.25 | $10.29 | 38698 |
| 2023-04-10 | 10.24 | $10.27 | 8177 |
| 2023-04-06 | 10.24 | $10.27 | 38438 |
| 2023-04-05 | 10.24 | $10.25 | 28664 |
| 2023-04-04 | 10.24 | $10.25 | 1312 |
| 2023-04-03 | 10.24 | $10.25 | 9526 |
| 2023-03-31 | 10.24 | $10.24 | 5441 |
| 2023-03-30 | 10.24 | $10.24 | 2368 |
| 2023-03-29 | 10.24 | $10.24 | 40889 |
| 2023-03-28 | 10.24 | $10.25 | 8879 |
| 2023-03-27 | 10.24 | $10.25 | 15898 |
| 2023-03-24 | 10.24 | $10.25 | 53023 |
| 2023-03-23 | 10.24 | $10.24 | 6031 |
| 2023-03-22 | 10.24 | $10.24 | 6563 |
| 2023-03-21 | 10.24 | $10.24 | 17920 |
| 2023-03-20 | 10.24 | $10.23 | 27404 |
| 2023-03-17 | 10.24 | $10.23 | 3508 |
| 2023-03-16 | 10.25 | $10.24 | 10029 |
| 2023-03-15 | 10.25 | $10.23 | 7331 |
| 2023-03-14 | 10.25 | $10.23 | 10525 |
| 2023-03-13 | 10.26 | $10.23 | 10496 |
| 2023-03-10 | 10.26 | $10.24 | 6640 |
| 2023-03-09 | 10.26 | $10.24 | 53533 |
| 2023-03-08 | 10.27 | $10.23 | 4938 |
| 2023-03-07 | 10.27 | $10.24 | 1535 |
| 2023-03-06 | 10.27 | $10.24 | 15753 |
| 2023-03-03 | 10.27 | $10.24 | 4985 |
| 2023-03-02 | 10.27 | $10.23 | 207801 |
| 2023-03-01 | 10.28 | $10.25 | 41924 |
| 2023-02-28 | 10.28 | $10.26 | 18377 |
| 2023-02-27 | 10.28 | $10.26 | 9285 |
| 2023-02-24 | 10.28 | $10.26 | 18614 |
| 2023-02-23 | 10.28 | $10.26 | 3376 |
| 2023-02-22 | 10.28 | $10.26 | 15289 |
| 2023-02-21 | 10.28 | $10.26 | 20978 |
| 2023-02-17 | 10.28 | $10.26 | 35874 |
| 2023-02-16 | 10.28 | $10.26 | 68289 |
| 2023-02-15 | 10.28 | $10.26 | 334757 |
| 2023-02-14 | 10.28 | $10.30 | 57840 |
| 2023-02-13 | 10.27 | $10.32 | 23315 |
| 2023-02-10 | 10.27 | $10.30 | 284921 |
| 2023-02-09 | 10.26 | $10.31 | 81422 |
| 2023-02-08 | 10.26 | $10.30 | 13071 |
| 2023-02-07 | 10.25 | $10.27 | 7716 |
| 2023-02-06 | 10.25 | $10.27 | 10480 |
| 2023-02-03 | 10.24 | $10.29 | 1848 |
| 2023-02-02 | 10.23 | $10.29 | 5535 |
| 2023-02-01 | 10.22 | $10.31 | 1701 |
| 2023-01-31 | 10.21 | $10.31 | 10103 |
| 2023-01-30 | 10.20 | $10.28 | 50180 |
| 2023-01-27 | 10.19 | $10.26 | 4613 |
| 2023-01-26 | 10.18 | $10.28 | 27154 |
| 2023-01-25 | 10.17 | $10.27 | 3725 |
| 2023-01-24 | 10.16 | $10.27 | 17415 |
| 2023-01-23 | 10.15 | $10.23 | 12300 |
| 2023-01-20 | 10.14 | $10.24 | 8660 |
| 2023-01-19 | 10.13 | $10.25 | 5630 |
| 2023-01-18 | 10.12 | $10.21 | 18607 |
| 2023-01-17 | 10.11 | $10.21 | 11996 |
| 2023-01-13 | 10.10 | $10.22 | 10698 |
| 2023-01-12 | 10.10 | $10.22 | 24235 |
| 2023-01-11 | 10.09 | $10.20 | 5565 |
| 2023-01-10 | 10.08 | $10.21 | 51439 |
| 2023-01-09 | 10.07 | $10.10 | 25117 |
| 2023-01-06 | 10.07 | $10.12 | 5475 |
| 2023-01-05 | 10.06 | $10.12 | 18345 |
| 2023-01-04 | 10.06 | $10.10 | 11526 |
| 2023-01-03 | 10.05 | $10.12 | 19205 |
| 2022-12-30 | 10.05 | $10.10 | 16519 |
| 2022-12-29 | 10.04 | $10.06 | 44233 |
| 2022-12-28 | 10.04 | $10.06 | 83344 |
| 2022-12-27 | 10.04 | $10.06 | 18260 |
| 2022-12-23 | 10.04 | $10.06 | 25680 |
| 2022-12-22 | 10.04 | $10.05 | 69096 |
| 2022-12-21 | 10.04 | $10.05 | 19633 |
| 2022-12-20 | 10.04 | $10.07 | 25700 |
| 2022-12-19 | 10.03 | $10.06 | 27001 |
| 2022-12-16 | 10.03 | $10.05 | 24890 |
| 2022-12-15 | 10.03 | $10.05 | 23556 |
| 2022-12-14 | 10.03 | $10.05 | 20951 |
| 2022-12-13 | 10.03 | $10.05 | 15339 |
| 2022-12-12 | 10.02 | $10.07 | 38621 |
| 2022-12-09 | 10.02 | $10.05 | 24681 |
| 2022-12-08 | 10.02 | $10.02 | 4946 |
| 2022-12-07 | 10.02 | $10.02 | 23417 |
| 2022-12-06 | 10.02 | $10.02 | 16968 |
| 2022-12-05 | 10.02 | $10.03 | 19138 |
| 2022-12-02 | 10.02 | $10.01 | 18438 |
| 2022-12-01 | 10.02 | $10.01 | 20929 |
| 2022-11-30 | 10.02 | $10.01 | 13113 |
| 2022-11-29 | 10.02 | $10.03 | 34502 |
| 2022-11-28 | 10.02 | $10.04 | 219482 |
| 2022-11-25 | 10.01 | $10.03 | 1.4M |
| 2022-11-23 | 10.01 | $10.02 | 48532 |
| 2022-11-22 | 10.01 | $10.02 | 55527 |
| 2022-11-21 | 10.01 | $10.02 | 180147 |
| 2022-11-18 | 10.01 | $10.02 | 24618 |
| 2022-11-17 | 10.01 | $10.01 | 13361 |
| 2022-11-16 | 10.00 | $10.01 | 32586 |
| 2022-11-15 | 10.00 | $10.02 | 10856 |
| 2022-11-14 | 9.99 | $10.02 | 41330 |
| 2022-11-11 | 9.99 | $10.01 | 26106 |
| 2022-11-10 | 9.98 | $10.00 | 959087 |
| 2022-11-09 | 9.98 | $10.01 | 205896 |
| 2022-11-08 | 9.97 | $10.01 | 93754 |
| 2022-11-07 | 9.97 | $10.02 | 540595 |
| 2022-11-04 | 9.96 | $10.00 | 165769 |
| 2022-11-03 | 9.96 | $10.01 | 73139 |
| 2022-11-02 | 9.95 | $10.01 | 73471 |
| 2022-11-01 | 9.95 | $10.01 | 162007 |
| 2022-10-31 | 9.94 | $10.01 | 59889 |
| 2022-10-28 | 9.93 | $10.01 | 367396 |
| 2022-10-27 | 9.93 | $10.00 | 614631 |
| 2022-10-26 | 9.92 | $10.00 | 792465 |
| 2022-10-25 | 9.91 | $10.00 | 11.5M |
| 2022-10-24 | 9.90 | $9.99 | 443070 |
| 2022-10-21 | 9.90 | $9.98 | 7.2M |
| 2022-10-20 | 9.89 | $9.94 | 563551 |
| 2022-10-19 | 9.88 | $9.92 | 67881 |
| 2022-10-18 | 9.88 | $9.91 | 111573 |
| 2022-10-17 | 9.88 | $9.92 | 36194 |
| 2022-10-14 | 9.87 | $9.92 | 14044 |
| 2022-10-13 | 9.87 | $9.92 | 151172 |
| 2022-10-12 | 9.87 | $9.91 | 1.7M |
| 2022-10-11 | 9.86 | $9.91 | 286158 |
| 2022-10-10 | 9.86 | $9.91 | 842791 |
| 2022-10-07 | 9.85 | $9.90 | 835888 |
| 2022-10-06 | 9.85 | $9.88 | 288749 |
| 2022-10-05 | 9.85 | $9.89 | 298723 |
| 2022-10-04 | 9.85 | $9.87 | 56076 |
| 2022-10-03 | 9.85 | $9.87 | 150056 |
| 2022-09-30 | 9.84 | $9.87 | 725890 |
| 2022-09-29 | 9.84 | $9.85 | 60757 |
| 2022-09-28 | 9.84 | $9.86 | 237879 |
| 2022-09-27 | 9.84 | $9.85 | 23922 |
| 2022-09-26 | 9.84 | $9.85 | 39872 |
| 2022-09-23 | 9.84 | $9.84 | 1.1M |
| 2022-09-22 | 9.84 | $9.85 | 196752 |
| 2022-09-21 | 9.84 | $9.85 | 349272 |
| 2022-09-20 | 9.84 | $9.84 | 9619 |
| 2022-09-19 | 9.84 | $9.84 | 50128 |
| 2022-09-16 | 9.84 | $9.84 | 65953 |
| 2022-09-15 | 9.84 | $9.83 | 33938 |
| 2022-09-14 | 9.84 | $9.83 | 409116 |
| 2022-09-13 | 9.84 | $9.84 | 53785 |
| 2022-09-12 | 9.84 | $9.84 | 10335 |
| 2022-09-09 | 9.84 | $9.84 | 28132 |
| 2022-09-08 | 9.84 | $9.84 | 5421 |
| 2022-09-07 | 9.84 | $9.85 | 283547 |
| 2022-09-06 | 9.84 | $9.83 | 37609 |
| 2022-09-02 | 9.84 | $9.84 | 36604 |
| 2022-09-01 | 9.84 | $9.83 | 38879 |
| 2022-08-31 | 9.85 | $9.83 | 15415 |
| 2022-08-30 | 9.85 | $9.83 | 10707 |
| 2022-08-29 | 9.85 | $9.84 | 132133 |
| 2022-08-26 | 9.85 | $9.83 | 76265 |
| 2022-08-25 | 9.85 | $9.83 | 1.5M |
| 2022-08-24 | 9.85 | $9.83 | 175334 |
| 2022-08-23 | 9.85 | $9.85 | 10869 |
| 2022-08-22 | 9.85 | $9.85 | 133103 |
| 2022-08-19 | 9.85 | $9.85 | 6085 |
| 2022-08-18 | 9.85 | $9.87 | 413786 |
| 2022-08-17 | 9.85 | $9.85 | 585302 |
| 2022-08-16 | 9.85 | $9.86 | 31858 |
| 2022-08-15 | 9.85 | $9.85 | 18146 |
| 2022-08-12 | 9.85 | $9.85 | 10522 |
| 2022-08-11 | 9.84 | $9.85 | 28271 |
| 2022-08-10 | 9.84 | $9.85 | 12997 |
| 2022-08-09 | 9.84 | $9.85 | 56249 |
| 2022-08-08 | 9.84 | $9.85 | 57685 |
| 2022-08-05 | 9.84 | $9.84 | 7557 |
| 2022-08-04 | 9.84 | $9.85 | 66911 |
| 2022-08-03 | 9.84 | $9.85 | 95159 |
| 2022-08-02 | 9.84 | $9.84 | 39722 |
| 2022-08-01 | 9.83 | $9.85 | 28184 |
| 2022-07-29 | 9.83 | $9.85 | 392518 |
| 2022-07-28 | 9.83 | $9.85 | 86830 |
| 2022-07-27 | 9.83 | $9.84 | 195313 |
| 2022-07-26 | 9.83 | $9.85 | 14115 |
| 2022-07-25 | 9.83 | $9.86 | 529080 |
| 2022-07-22 | 9.82 | $9.85 | 21593 |
| 2022-07-21 | 9.82 | $9.84 | 481941 |
| 2022-07-20 | 9.82 | $9.83 | 71355 |
| 2022-07-19 | 9.82 | $9.83 | 6004 |
| 2022-07-18 | 9.82 | $9.83 | 456951 |
| 2022-07-15 | 9.82 | $9.82 | 1644 |
| 2022-07-14 | 9.82 | $9.82 | 2.7M |
| 2022-07-13 | 9.82 | $9.83 | 3281 |
| 2022-07-12 | 9.82 | $9.82 | 167015 |
| 2022-07-11 | 9.82 | $9.82 | 36708 |
| 2022-07-08 | 9.82 | $9.83 | 58619 |
| 2022-07-07 | 9.82 | $9.83 | 261332 |
| 2022-07-06 | 9.81 | $9.83 | 3870 |
| 2022-07-05 | 9.81 | $9.81 | 359333 |
| 2022-07-01 | 9.81 | $9.82 | 106890 |
| 2022-06-30 | 9.81 | $9.81 | 24549 |
| 2022-06-29 | 9.81 | $9.82 | 221047 |
| 2022-06-28 | 9.81 | $9.81 | 116742 |
| 2022-06-27 | 9.81 | $9.81 | 713501 |
| 2022-06-24 | 9.81 | $9.81 | 20200 |
| 2022-06-23 | 9.81 | $9.82 | 42691 |
| 2022-06-22 | 9.81 | $9.82 | 80358 |
| 2022-06-21 | 9.80 | $9.81 | 74941 |
| 2022-06-17 | 9.80 | $9.82 | 146983 |
| 2022-06-16 | 9.80 | $9.82 | 194210 |
| 2022-06-15 | 9.80 | $9.82 | 215717 |
| 2022-06-14 | 9.80 | $9.81 | 42151 |
| 2022-06-13 | 9.80 | $9.82 | 34969 |
| 2022-06-10 | 9.79 | $9.81 | 9840 |
| 2022-06-09 | 9.79 | $9.80 | 16783 |
| 2022-06-08 | 9.79 | $9.82 | 2610 |
| 2022-06-07 | 9.79 | $9.81 | 5346 |
| 2022-06-06 | 9.79 | $9.82 | 268805 |
| 2022-06-03 | 9.79 | $9.82 | 13051 |
| 2022-06-02 | 9.79 | $9.81 | 76114 |
| 2022-06-01 | 9.79 | $9.81 | 298512 |
| 2022-05-31 | 9.79 | $9.78 | 46884 |
| 2022-05-27 | 9.79 | $9.78 | 802572 |
| 2022-05-26 | 9.79 | $9.80 | 865445 |
| 2022-05-25 | 9.79 | $9.78 | 35489 |
| 2022-05-24 | 9.79 | $9.78 | 34512 |
| 2022-05-23 | 9.79 | $9.78 | 50038 |
| 2022-05-20 | 9.79 | $9.78 | 63703 |
| 2022-05-19 | 9.80 | $9.78 | 35979 |
| 2022-05-18 | 9.80 | $9.79 | 77107 |
| 2022-05-17 | 9.80 | $9.78 | 333621 |
| 2022-05-16 | 9.80 | $9.77 | 13172 |
| 2022-05-13 | 9.80 | $9.77 | 24074 |
| 2022-05-12 | 9.80 | $9.77 | 1.0M |
| 2022-05-11 | 9.81 | $9.78 | 85856 |
| 2022-05-10 | 9.81 | $9.78 | 100381 |
| 2022-05-09 | 9.81 | $9.79 | 250441 |
| 2022-05-06 | 9.81 | $9.80 | 1.3M |
| 2022-05-05 | 9.81 | $9.81 | 46503 |
| 2022-05-04 | 9.81 | $9.81 | 60375 |
| 2022-05-03 | 9.81 | $9.81 | 1.2M |
| 2022-05-02 | 9.81 | $9.81 | 1.2M |
| 2022-04-29 | 9.81 | $9.81 | 515643 |
| 2022-04-28 | 9.80 | $9.81 | 41529 |
| 2022-04-27 | 9.80 | $9.82 | 414567 |
| 2022-04-26 | 9.80 | $9.80 | 566989 |
| 2022-04-25 | 9.80 | $9.81 | 112527 |
| 2022-04-22 | 9.80 | $9.81 | 242336 |
| 2022-04-21 | 9.80 | $9.80 | 119968 |
| 2022-04-20 | 9.80 | $9.82 | 25268 |
| 2022-04-19 | 9.79 | $9.81 | 10216 |
| 2022-04-18 | 9.79 | $9.82 | 47550 |
| 2022-04-14 | 9.79 | $9.83 | 173790 |
| 2022-04-13 | 9.79 | $9.81 | 246003 |
| 2022-04-12 | 9.78 | $9.80 | 45067 |
| 2022-04-11 | 9.78 | $9.80 | 216915 |
| 2022-04-08 | 9.78 | $9.80 | 59814 |
| 2022-04-07 | 9.78 | $9.79 | 27292 |
| 2022-04-06 | 9.77 | $9.80 | 178719 |
| 2022-04-05 | 9.77 | $9.80 | 560828 |
| 2022-04-04 | 9.77 | $9.79 | 241677 |
| 2022-04-01 | 9.77 | $9.78 | 1.3M |
| 2022-03-31 | 9.77 | $9.78 | 24747 |
| 2022-03-30 | 9.77 | $9.78 | 575212 |
| 2022-03-29 | 9.77 | $9.79 | 391470 |
| 2022-03-28 | 9.76 | $9.78 | 653529 |
| 2022-03-25 | 9.76 | $9.79 | 20399 |
| 2022-03-24 | 9.76 | $9.78 | 126695 |
| 2022-03-23 | 9.76 | $9.77 | 72791 |
| 2022-03-22 | 9.76 | $9.78 | 9313 |
| 2022-03-21 | 9.76 | $9.78 | 40677 |
| 2022-03-18 | 9.76 | $9.77 | 7358 |
| 2022-03-17 | 9.76 | $9.77 | 48108 |
| 2022-03-16 | 9.76 | $9.76 | 80603 |
| 2022-03-15 | 9.76 | $9.77 | 171800 |
| 2022-03-14 | 9.76 | $9.76 | 361114 |
| 2022-03-11 | 9.75 | $9.75 | 256533 |
| 2022-03-10 | 9.76 | $9.74 | 760817 |
| 2022-03-09 | 9.76 | $9.75 | 4.7M |
| 2022-03-08 | 9.75 | $9.76 | 583285 |
| 2022-03-07 | 9.75 | $9.76 | 386553 |
| 2022-03-04 | 9.75 | $9.76 | 40749 |
| 2022-03-03 | 9.75 | $9.76 | 13209 |
| 2022-03-02 | 9.75 | $9.76 | 50501 |
| 2022-03-01 | 9.75 | $9.76 | 83842 |
| 2022-02-28 | 9.75 | $9.75 | 19078 |
| 2022-02-25 | 9.75 | $9.77 | 148995 |
| 2022-02-24 | 9.75 | $9.75 | 138430 |
| 2022-02-23 | 9.74 | $9.75 | 10243 |
| 2022-02-22 | 9.74 | $9.75 | 102032 |
| 2022-02-18 | 9.74 | $9.76 | 71201 |
| 2022-02-17 | 9.74 | $9.76 | 33193 |
| 2022-02-16 | 9.74 | $9.76 | 25813 |
| 2022-02-15 | 9.74 | $9.76 | 34433 |
| 2022-02-14 | 9.74 | $9.75 | 13495 |
| 2022-02-11 | 9.74 | $9.74 | 21697 |
| 2022-02-10 | 9.74 | $9.76 | 63215 |
| 2022-02-09 | 9.74 | $9.75 | 111423 |
| 2022-02-08 | 9.74 | $9.72 | 33593 |
| 2022-02-07 | 9.74 | $9.73 | 27727 |
| 2022-02-04 | 9.74 | $9.74 | 14974 |
| 2022-02-03 | 9.74 | $9.76 | 55737 |
| 2022-02-02 | 9.74 | $9.76 | 385392 |
| 2022-02-01 | 9.74 | $9.74 | 69573 |
| 2022-01-31 | 9.74 | $9.71 | 64471 |
| 2022-01-28 | 9.75 | $9.73 | 64049 |
| 2022-01-27 | 9.75 | $9.73 | 99775 |
| 2022-01-26 | 9.75 | $9.72 | 14620 |
| 2022-01-25 | 9.75 | $9.71 | 63091 |
| 2022-01-24 | 9.75 | $9.71 | 158790 |
| 2022-01-21 | 9.75 | $9.74 | 120223 |
| 2022-01-20 | 9.75 | $9.73 | 180627 |
| 2022-01-19 | 9.75 | $9.74 | 88152 |
| 2022-01-18 | 9.75 | $9.74 | 88669 |
| 2022-01-14 | 9.75 | $9.75 | 51357 |
| 2022-01-13 | 9.75 | $9.75 | 33610 |
| 2022-01-12 | 9.75 | $9.76 | 56992 |
| 2022-01-11 | 9.75 | $9.76 | 199690 |
| 2022-01-10 | 9.76 | $9.77 | 52312 |
| 2022-01-07 | 9.76 | $9.77 | 156084 |
| 2022-01-06 | 9.76 | $9.77 | 1.9M |
| 2022-01-05 | 9.75 | $9.77 | 270848 |
| 2022-01-04 | 9.75 | $9.77 | 91816 |
| 2022-01-03 | 9.75 | $9.75 | 96060 |
| 2021-12-31 | 9.75 | $9.73 | 119246 |
| 2021-12-30 | 9.76 | $9.74 | 21125 |
| 2021-12-29 | 9.76 | $9.75 | 22625 |
| 2021-12-28 | 9.76 | $9.74 | 29606 |
| 2021-12-27 | 9.76 | $9.74 | 34278 |
| 2021-12-23 | 9.77 | $9.73 | 51288 |
| 2021-12-22 | 9.77 | $9.73 | 41995 |
| 2021-12-21 | 9.78 | $9.74 | 69972 |
| 2021-12-20 | 9.78 | $9.74 | 63840 |
| 2021-12-17 | 9.79 | $9.75 | 122617 |
| 2021-12-16 | 9.79 | $9.78 | 134062 |
| 2021-12-15 | 9.79 | $9.78 | 433980 |
| 2021-12-14 | 9.79 | $9.78 | 111145 |
| 2021-12-13 | 9.79 | $9.78 | 78195 |
| 2021-12-10 | 9.79 | $9.77 | 405345 |
| 2021-12-09 | 9.79 | $9.77 | 58665 |
| 2021-12-08 | 9.79 | $9.75 | 73639 |
| 2021-12-07 | 9.79 | $9.75 | 227752 |
| 2021-12-06 | 9.80 | $9.75 | 343922 |
| 2021-12-03 | 9.80 | $9.78 | 62868 |
| 2021-12-02 | 9.80 | $9.78 | 646772 |
| 2021-12-01 | 9.80 | $9.77 | 200072 |
| 2021-11-30 | 9.80 | $9.77 | 179575 |
| 2021-11-29 | 9.80 | $9.83 | 61587 |
| 2021-11-26 | 9.80 | $9.80 | 551969 |
| 2021-11-24 | 9.80 | $9.82 | 528205 |
| 2021-11-23 | 9.80 | $9.85 | 122324 |
| 2021-11-22 | 9.79 | $9.83 | 44617 |
| 2021-11-19 | 9.79 | $9.83 | 60835 |
| 2021-11-18 | 9.79 | $9.81 | 452929 |
| 2021-11-17 | 9.79 | $9.80 | 234199 |
| 2021-11-16 | 9.79 | $9.81 | 193348 |
| 2021-11-15 | 9.78 | $9.78 | 218811 |
| 2021-11-12 | 9.78 | $9.78 | 160856 |
| 2021-11-11 | 9.78 | $9.78 | 44057 |
| 2021-11-10 | 9.78 | $9.80 | 96159 |
| 2021-11-09 | 9.78 | $9.77 | 113936 |
| 2021-11-08 | 9.78 | $9.80 | 177673 |
| 2021-11-05 | 9.78 | $9.78 | 175827 |
| 2021-11-04 | 9.78 | $9.79 | 17096 |
| 2021-11-03 | 9.78 | $9.80 | 126662 |
| 2021-11-02 | 9.78 | $9.77 | 1.1M |
| 2021-11-01 | 9.78 | $9.80 | 218193 |
| 2021-10-29 | 9.78 | $9.79 | 71521 |
| 2021-10-28 | 9.77 | $9.79 | 115761 |
| 2021-10-27 | 9.77 | $9.77 | 297651 |
| 2021-10-26 | 9.77 | $9.79 | 70105 |
| 2021-10-25 | 9.77 | $9.78 | 36562 |
| 2021-10-22 | 9.77 | $9.78 | 91971 |
| 2021-10-21 | 9.77 | $9.78 | 95489 |
| 2021-10-20 | 9.77 | $9.76 | 28342 |
| 2021-10-19 | 9.76 | $9.76 | 238274 |
| 2021-10-18 | 9.76 | $9.78 | 139606 |
| 2021-10-15 | 9.76 | $9.76 | 74092 |
| 2021-10-14 | 9.76 | $9.77 | 379201 |
| 2021-10-13 | 9.76 | $9.75 | 621932 |
| 2021-10-12 | 9.76 | $9.77 | 257603 |
| 2021-10-11 | 9.76 | $9.77 | 246640 |
| 2021-10-08 | 9.76 | $9.79 | 1.4M |
| 2021-10-07 | 9.75 | $9.79 | 64910 |
| 2021-10-06 | 9.75 | $9.76 | 164670 |
| 2021-10-05 | 9.75 | $9.79 | 294147 |
| 2021-10-04 | 9.75 | $9.78 | 1.0M |
| 2021-10-01 | 9.74 | $9.77 | 166617 |
| 2021-09-30 | 9.74 | $9.77 | 68147 |
| 2021-09-29 | 9.74 | $9.79 | 275567 |
| 2021-09-28 | 9.73 | $9.75 | 136496 |
| 2021-09-27 | 9.73 | $9.72 | 75555 |
| 2021-09-24 | 9.73 | $9.73 | 249735 |
| 2021-09-23 | 9.72 | $9.74 | 24459 |
| 2021-09-22 | 9.72 | $9.74 | 64776 |
| 2021-09-21 | 9.72 | $9.74 | 57375 |
| 2021-09-20 | 9.71 | $9.73 | 149294 |
| 2021-09-17 | 9.71 | $9.75 | 70968 |
| 2021-09-16 | 9.71 | $9.74 | 81959 |
| 2021-09-15 | 9.71 | $9.75 | 110727 |
| 2021-09-14 | 9.70 | $9.75 | 932138 |
| 2021-09-13 | 9.70 | $9.76 | 150488 |
| 2021-09-10 | 9.70 | $9.74 | 274247 |
| 2021-09-09 | 9.69 | $9.72 | 69670 |
| 2021-09-08 | 9.69 | $9.73 | 69928 |
| 2021-09-07 | 9.69 | $9.72 | 245005 |
| 2021-09-03 | 9.69 | $9.72 | 435687 |
| 2021-09-02 | 9.69 | $9.71 | 139062 |
| 2021-09-01 | 9.69 | $9.71 | 110382 |
| 2021-08-31 | 9.69 | $9.69 | 110463 |
| 2021-08-30 | 9.69 | $9.69 | 42119 |
| 2021-08-27 | 9.69 | $9.67 | 98591 |
| 2021-08-26 | 9.69 | $9.66 | 11823 |
| 2021-08-25 | 9.69 | $9.66 | 52891 |
| 2021-08-24 | 9.70 | $9.70 | 193691 |
| 2021-08-23 | 9.70 | $9.63 | 284669 |
| 2021-08-20 | 9.71 | $9.78 | 109773 |
| 2021-08-19 | 9.70 | $9.68 | 506492 |
| 2021-08-18 | 9.71 | $9.67 | 142099 |
| 2021-08-17 | 9.71 | $9.68 | 263042 |
| 2021-08-16 | 9.71 | $9.69 | 153575 |
| 2021-08-13 | 9.71 | $9.66 | 44637 |
| 2021-08-12 | 9.72 | $9.68 | 63413 |
| 2021-08-11 | 9.72 | $9.69 | 49293 |
| 2021-08-10 | 9.73 | $9.69 | 126928 |
| 2021-08-09 | 9.73 | $9.71 | 52312 |
| 2021-08-06 | 9.73 | $9.72 | 107114 |
| 2021-08-05 | 9.74 | $9.68 | 438938 |
| 2021-08-04 | 9.74 | $9.70 | 71917 |
| 2021-08-03 | 9.74 | $9.71 | 181151 |
| 2021-08-02 | 9.75 | $9.72 | 93280 |
| 2021-07-30 | 9.75 | $9.71 | 508545 |
| 2021-07-29 | 9.76 | $9.72 | 198183 |
| 2021-07-28 | 9.76 | $9.73 | 49997 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.53
2023-08-01
Close Price
$10.36
Vol: 38037
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.69
Average
9.97
Maximum
10.64
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-08-01 | 10.53 | $10.36 | 38037 |
| 2023-07-31 | 10.55 | $10.58 | 87328 |
| 2023-07-28 | 10.55 | $10.21 | 84980 |
| 2023-07-27 | 10.58 | $10.42 | 23628 |
| 2023-07-26 | 10.60 | $10.48 | 65979 |
| 2023-07-25 | 10.61 | $10.41 | 154038 |
| 2023-07-24 | 10.63 | $10.62 | 132927 |
| 2023-07-21 | 10.64 | $10.63 | 62517 |
| 2023-07-20 | 10.64 | $10.64 | 69871 |
| 2023-07-19 | 10.64 | $10.64 | 191595 |
| 2023-07-18 | 10.63 | $10.63 | 34970 |
| 2023-07-17 | 10.64 | $10.61 | 31373 |
| 2023-07-14 | 10.64 | $10.64 | 36072 |
| 2023-07-13 | 10.64 | $10.65 | 70535 |
| 2023-07-12 | 10.64 | $10.64 | 5041 |
| 2023-07-11 | 10.64 | $10.67 | 28596 |
| 2023-07-10 | 10.63 | $10.65 | 8449 |
| 2023-07-07 | 10.63 | $10.66 | 2929 |
| 2023-07-06 | 10.63 | $10.67 | 13277 |
| 2023-07-05 | 10.62 | $10.65 | 129271 |
| 2023-07-03 | 10.62 | $10.68 | 5640 |
| 2023-06-30 | 10.61 | $10.67 | 104073 |
| 2023-06-29 | 10.61 | $10.65 | 137147 |
| 2023-06-28 | 10.60 | $10.65 | 18581 |
| 2023-06-27 | 10.60 | $10.65 | 237278 |
| 2023-06-26 | 10.59 | $10.65 | 172390 |
| 2023-06-23 | 10.59 | $10.65 | 126952 |
| 2023-06-22 | 10.58 | $10.65 | 3609 |
| 2023-06-21 | 10.57 | $10.65 | 12403 |
| 2023-06-20 | 10.57 | $10.65 | 64938 |
| 2023-06-16 | 10.56 | $10.66 | 2279 |
| 2023-06-15 | 10.55 | $10.69 | 60079 |
| 2023-06-14 | 10.53 | $10.62 | 210889 |
| 2023-06-13 | 10.52 | $10.58 | 10855 |
| 2023-06-12 | 10.52 | $10.57 | 81775 |
| 2023-06-09 | 10.51 | $10.57 | 3972 |
| 2023-06-08 | 10.51 | $10.56 | 1892 |
| 2023-06-07 | 10.50 | $10.56 | 3903 |
| 2023-06-06 | 10.49 | $10.57 | 2851 |
| 2023-06-05 | 10.49 | $10.57 | 10287 |
| 2023-06-02 | 10.48 | $10.54 | 143364 |
| 2023-06-01 | 10.47 | $10.54 | 6964 |
| 2023-05-31 | 10.46 | $10.54 | 56007 |
| 2023-05-30 | 10.45 | $10.54 | 42163 |
| 2023-05-26 | 10.44 | $10.52 | 8161 |
| 2023-05-25 | 10.44 | $10.51 | 65629 |
| 2023-05-24 | 10.43 | $10.47 | 1348 |
| 2023-05-23 | 10.42 | $10.47 | 12466 |
| 2023-05-22 | 10.42 | $10.46 | 1989 |
| 2023-05-19 | 10.42 | $10.47 | 3078 |
| 2023-05-18 | 10.41 | $10.49 | 91560 |
| 2023-05-17 | 10.40 | $10.45 | 23637 |
| 2023-05-16 | 10.40 | $10.45 | 2588 |
| 2023-05-15 | 10.39 | $10.44 | 4401 |
| 2023-05-12 | 10.39 | $10.44 | 12964 |
| 2023-05-11 | 10.38 | $10.43 | 16684 |
| 2023-05-10 | 10.37 | $10.41 | 3012 |
| 2023-05-09 | 10.37 | $10.43 | 5672 |
| 2023-05-08 | 10.36 | $10.41 | 25473 |
| 2023-05-05 | 10.36 | $10.40 | 56572 |
| 2023-05-04 | 10.36 | $10.40 | 5551 |
| 2023-05-03 | 10.35 | $10.43 | 61139 |
| 2023-05-02 | 10.34 | $10.40 | 25634 |
| 2023-05-01 | 10.34 | $10.40 | 11030 |
| 2023-04-28 | 10.33 | $10.38 | 112119 |
| 2023-04-27 | 10.32 | $10.37 | 7331 |
| 2023-04-26 | 10.32 | $10.38 | 6673 |
| 2023-04-25 | 10.31 | $10.38 | 2585 |
| 2023-04-24 | 10.31 | $10.36 | 7775 |
| 2023-04-21 | 10.30 | $10.37 | 2600 |
| 2023-04-20 | 10.29 | $10.36 | 8891 |
| 2023-04-19 | 10.29 | $10.36 | 16949 |
| 2023-04-18 | 10.28 | $10.35 | 34401 |
| 2023-04-17 | 10.27 | $10.33 | 20666 |
| 2023-04-14 | 10.26 | $10.31 | 157255 |
| 2023-04-13 | 10.26 | $10.29 | 13958 |
| 2023-04-12 | 10.26 | $10.29 | 6395 |
| 2023-04-11 | 10.25 | $10.29 | 38698 |
| 2023-04-10 | 10.25 | $10.27 | 8177 |
| 2023-04-06 | 10.25 | $10.27 | 38438 |
| 2023-04-05 | 10.24 | $10.25 | 28664 |
| 2023-04-04 | 10.24 | $10.25 | 1312 |
| 2023-04-03 | 10.24 | $10.25 | 9526 |
| 2023-03-31 | 10.24 | $10.24 | 5441 |
| 2023-03-30 | 10.24 | $10.24 | 2368 |
| 2023-03-29 | 10.24 | $10.24 | 40889 |
| 2023-03-28 | 10.24 | $10.25 | 8879 |
| 2023-03-27 | 10.24 | $10.25 | 15898 |
| 2023-03-24 | 10.24 | $10.25 | 53023 |
| 2023-03-23 | 10.24 | $10.24 | 6031 |
| 2023-03-22 | 10.24 | $10.24 | 6563 |
| 2023-03-21 | 10.24 | $10.24 | 17920 |
| 2023-03-20 | 10.24 | $10.23 | 27404 |
| 2023-03-17 | 10.24 | $10.23 | 3508 |
| 2023-03-16 | 10.24 | $10.24 | 10029 |
| 2023-03-15 | 10.24 | $10.23 | 7331 |
| 2023-03-14 | 10.25 | $10.23 | 10525 |
| 2023-03-13 | 10.25 | $10.23 | 10496 |
| 2023-03-10 | 10.25 | $10.24 | 6640 |
| 2023-03-09 | 10.25 | $10.24 | 53533 |
| 2023-03-08 | 10.25 | $10.23 | 4938 |
| 2023-03-07 | 10.25 | $10.24 | 1535 |
| 2023-03-06 | 10.26 | $10.24 | 15753 |
| 2023-03-03 | 10.26 | $10.24 | 4985 |
| 2023-03-02 | 10.26 | $10.23 | 207801 |
| 2023-03-01 | 10.26 | $10.25 | 41924 |
| 2023-02-28 | 10.26 | $10.26 | 18377 |
| 2023-02-27 | 10.26 | $10.26 | 9285 |
| 2023-02-24 | 10.26 | $10.26 | 18614 |
| 2023-02-23 | 10.26 | $10.26 | 3376 |
| 2023-02-22 | 10.26 | $10.26 | 15289 |
| 2023-02-21 | 10.27 | $10.26 | 20978 |
| 2023-02-17 | 10.27 | $10.26 | 35874 |
| 2023-02-16 | 10.27 | $10.26 | 68289 |
| 2023-02-15 | 10.27 | $10.26 | 334757 |
| 2023-02-14 | 10.27 | $10.30 | 57840 |
| 2023-02-13 | 10.26 | $10.32 | 23315 |
| 2023-02-10 | 10.26 | $10.30 | 284921 |
| 2023-02-09 | 10.25 | $10.31 | 81422 |
| 2023-02-08 | 10.25 | $10.30 | 13071 |
| 2023-02-07 | 10.24 | $10.27 | 7716 |
| 2023-02-06 | 10.24 | $10.27 | 10480 |
| 2023-02-03 | 10.24 | $10.29 | 1848 |
| 2023-02-02 | 10.23 | $10.29 | 5535 |
| 2023-02-01 | 10.22 | $10.31 | 1701 |
| 2023-01-31 | 10.22 | $10.31 | 10103 |
| 2023-01-30 | 10.21 | $10.28 | 50180 |
| 2023-01-27 | 10.20 | $10.26 | 4613 |
| 2023-01-26 | 10.19 | $10.28 | 27154 |
| 2023-01-25 | 10.18 | $10.27 | 3725 |
| 2023-01-24 | 10.17 | $10.27 | 17415 |
| 2023-01-23 | 10.16 | $10.23 | 12300 |
| 2023-01-20 | 10.16 | $10.24 | 8660 |
| 2023-01-19 | 10.15 | $10.25 | 5630 |
| 2023-01-18 | 10.14 | $10.21 | 18607 |
| 2023-01-17 | 10.13 | $10.21 | 11996 |
| 2023-01-13 | 10.12 | $10.22 | 10698 |
| 2023-01-12 | 10.11 | $10.22 | 24235 |
| 2023-01-11 | 10.10 | $10.20 | 5565 |
| 2023-01-10 | 10.09 | $10.21 | 51439 |
| 2023-01-09 | 10.08 | $10.10 | 25117 |
| 2023-01-06 | 10.07 | $10.12 | 5475 |
| 2023-01-05 | 10.07 | $10.12 | 18345 |
| 2023-01-04 | 10.06 | $10.10 | 11526 |
| 2023-01-03 | 10.06 | $10.12 | 19205 |
| 2022-12-30 | 10.05 | $10.10 | 16519 |
| 2022-12-29 | 10.05 | $10.06 | 44233 |
| 2022-12-28 | 10.04 | $10.06 | 83344 |
| 2022-12-27 | 10.04 | $10.06 | 18260 |
| 2022-12-23 | 10.04 | $10.06 | 25680 |
| 2022-12-22 | 10.04 | $10.05 | 69096 |
| 2022-12-21 | 10.04 | $10.05 | 19633 |
| 2022-12-20 | 10.04 | $10.07 | 25700 |
| 2022-12-19 | 10.03 | $10.06 | 27001 |
| 2022-12-16 | 10.03 | $10.05 | 24890 |
| 2022-12-15 | 10.03 | $10.05 | 23556 |
| 2022-12-14 | 10.03 | $10.05 | 20951 |
| 2022-12-13 | 10.03 | $10.05 | 15339 |
| 2022-12-12 | 10.02 | $10.07 | 38621 |
| 2022-12-09 | 10.02 | $10.05 | 24681 |
| 2022-12-08 | 10.01 | $10.02 | 4946 |
| 2022-12-07 | 10.01 | $10.02 | 23417 |
| 2022-12-06 | 10.01 | $10.02 | 16968 |
| 2022-12-05 | 10.01 | $10.03 | 19138 |
| 2022-12-02 | 10.01 | $10.01 | 18438 |
| 2022-12-01 | 10.01 | $10.01 | 20929 |
| 2022-11-30 | 10.01 | $10.01 | 13113 |
| 2022-11-29 | 10.01 | $10.03 | 34502 |
| 2022-11-28 | 10.01 | $10.04 | 219482 |
| 2022-11-25 | 10.01 | $10.03 | 1.4M |
| 2022-11-23 | 10.00 | $10.02 | 48532 |
| 2022-11-22 | 10.00 | $10.02 | 55527 |
| 2022-11-21 | 10.00 | $10.02 | 180147 |
| 2022-11-18 | 10.00 | $10.02 | 24618 |
| 2022-11-17 | 9.99 | $10.01 | 13361 |
| 2022-11-16 | 9.99 | $10.01 | 32586 |
| 2022-11-15 | 9.99 | $10.02 | 10856 |
| 2022-11-14 | 9.99 | $10.02 | 41330 |
| 2022-11-11 | 9.98 | $10.01 | 26106 |
| 2022-11-10 | 9.98 | $10.00 | 959087 |
| 2022-11-09 | 9.98 | $10.01 | 205896 |
| 2022-11-08 | 9.98 | $10.01 | 93754 |
| 2022-11-07 | 9.97 | $10.02 | 540595 |
| 2022-11-04 | 9.97 | $10.00 | 165769 |
| 2022-11-03 | 9.96 | $10.01 | 73139 |
| 2022-11-02 | 9.96 | $10.01 | 73471 |
| 2022-11-01 | 9.95 | $10.01 | 162007 |
| 2022-10-31 | 9.95 | $10.01 | 59889 |
| 2022-10-28 | 9.94 | $10.01 | 367396 |
| 2022-10-27 | 9.93 | $10.00 | 614631 |
| 2022-10-26 | 9.93 | $10.00 | 792465 |
| 2022-10-25 | 9.92 | $10.00 | 11.5M |
| 2022-10-24 | 9.91 | $9.99 | 443070 |
| 2022-10-21 | 9.90 | $9.98 | 7.2M |
| 2022-10-20 | 9.90 | $9.94 | 563551 |
| 2022-10-19 | 9.89 | $9.92 | 67881 |
| 2022-10-18 | 9.89 | $9.91 | 111573 |
| 2022-10-17 | 9.89 | $9.92 | 36194 |
| 2022-10-14 | 9.88 | $9.92 | 14044 |
| 2022-10-13 | 9.88 | $9.92 | 151172 |
| 2022-10-12 | 9.87 | $9.91 | 1.7M |
| 2022-10-11 | 9.87 | $9.91 | 286158 |
| 2022-10-10 | 9.87 | $9.91 | 842791 |
| 2022-10-07 | 9.86 | $9.90 | 835888 |
| 2022-10-06 | 9.86 | $9.88 | 288749 |
| 2022-10-05 | 9.85 | $9.89 | 298723 |
| 2022-10-04 | 9.85 | $9.87 | 56076 |
| 2022-10-03 | 9.85 | $9.87 | 150056 |
| 2022-09-30 | 9.85 | $9.87 | 725890 |
| 2022-09-29 | 9.84 | $9.85 | 60757 |
| 2022-09-28 | 9.84 | $9.86 | 237879 |
| 2022-09-27 | 9.84 | $9.85 | 23922 |
| 2022-09-26 | 9.84 | $9.85 | 39872 |
| 2022-09-23 | 9.84 | $9.84 | 1.1M |
| 2022-09-22 | 9.84 | $9.85 | 196752 |
| 2022-09-21 | 9.84 | $9.85 | 349272 |
| 2022-09-20 | 9.84 | $9.84 | 9619 |
| 2022-09-19 | 9.84 | $9.84 | 50128 |
| 2022-09-16 | 9.84 | $9.84 | 65953 |
| 2022-09-15 | 9.84 | $9.83 | 33938 |
| 2022-09-14 | 9.84 | $9.83 | 409116 |
| 2022-09-13 | 9.84 | $9.84 | 53785 |
| 2022-09-12 | 9.84 | $9.84 | 10335 |
| 2022-09-09 | 9.84 | $9.84 | 28132 |
| 2022-09-08 | 9.84 | $9.84 | 5421 |
| 2022-09-07 | 9.84 | $9.85 | 283547 |
| 2022-09-06 | 9.84 | $9.83 | 37609 |
| 2022-09-02 | 9.84 | $9.84 | 36604 |
| 2022-09-01 | 9.84 | $9.83 | 38879 |
| 2022-08-31 | 9.84 | $9.83 | 15415 |
| 2022-08-30 | 9.84 | $9.83 | 10707 |
| 2022-08-29 | 9.84 | $9.84 | 132133 |
| 2022-08-26 | 9.84 | $9.83 | 76265 |
| 2022-08-25 | 9.85 | $9.83 | 1.5M |
| 2022-08-24 | 9.85 | $9.83 | 175334 |
| 2022-08-23 | 9.85 | $9.85 | 10869 |
| 2022-08-22 | 9.85 | $9.85 | 133103 |
| 2022-08-19 | 9.85 | $9.85 | 6085 |
| 2022-08-18 | 9.85 | $9.87 | 413786 |
| 2022-08-17 | 9.85 | $9.85 | 585302 |
| 2022-08-16 | 9.85 | $9.86 | 31858 |
| 2022-08-15 | 9.84 | $9.85 | 18146 |
| 2022-08-12 | 9.84 | $9.85 | 10522 |
| 2022-08-11 | 9.84 | $9.85 | 28271 |
| 2022-08-10 | 9.84 | $9.85 | 12997 |
| 2022-08-09 | 9.84 | $9.85 | 56249 |
| 2022-08-08 | 9.84 | $9.85 | 57685 |
| 2022-08-05 | 9.84 | $9.84 | 7557 |
| 2022-08-04 | 9.84 | $9.85 | 66911 |
| 2022-08-03 | 9.84 | $9.85 | 95159 |
| 2022-08-02 | 9.84 | $9.84 | 39722 |
| 2022-08-01 | 9.84 | $9.85 | 28184 |
| 2022-07-29 | 9.83 | $9.85 | 392518 |
| 2022-07-28 | 9.83 | $9.85 | 86830 |
| 2022-07-27 | 9.83 | $9.84 | 195313 |
| 2022-07-26 | 9.83 | $9.85 | 14115 |
| 2022-07-25 | 9.83 | $9.86 | 529080 |
| 2022-07-22 | 9.83 | $9.85 | 21593 |
| 2022-07-21 | 9.82 | $9.84 | 481941 |
| 2022-07-20 | 9.82 | $9.83 | 71355 |
| 2022-07-19 | 9.82 | $9.83 | 6004 |
| 2022-07-18 | 9.82 | $9.83 | 456951 |
| 2022-07-15 | 9.82 | $9.82 | 1644 |
| 2022-07-14 | 9.82 | $9.82 | 2.7M |
| 2022-07-13 | 9.82 | $9.83 | 3281 |
| 2022-07-12 | 9.82 | $9.82 | 167015 |
| 2022-07-11 | 9.82 | $9.82 | 36708 |
| 2022-07-08 | 9.82 | $9.83 | 58619 |
| 2022-07-07 | 9.81 | $9.83 | 261332 |
| 2022-07-06 | 9.81 | $9.83 | 3870 |
| 2022-07-05 | 9.81 | $9.81 | 359333 |
| 2022-07-01 | 9.81 | $9.82 | 106890 |
| 2022-06-30 | 9.81 | $9.81 | 24549 |
| 2022-06-29 | 9.81 | $9.82 | 221047 |
| 2022-06-28 | 9.81 | $9.81 | 116742 |
| 2022-06-27 | 9.81 | $9.81 | 713501 |
| 2022-06-24 | 9.81 | $9.81 | 20200 |
| 2022-06-23 | 9.81 | $9.82 | 42691 |
| 2022-06-22 | 9.81 | $9.82 | 80358 |
| 2022-06-21 | 9.81 | $9.81 | 74941 |
| 2022-06-17 | 9.81 | $9.82 | 146983 |
| 2022-06-16 | 9.81 | $9.82 | 194210 |
| 2022-06-15 | 9.80 | $9.82 | 215717 |
| 2022-06-14 | 9.80 | $9.81 | 42151 |
| 2022-06-13 | 9.80 | $9.82 | 34969 |
| 2022-06-10 | 9.80 | $9.81 | 9840 |
| 2022-06-09 | 9.80 | $9.80 | 16783 |
| 2022-06-08 | 9.80 | $9.82 | 2610 |
| 2022-06-07 | 9.80 | $9.81 | 5346 |
| 2022-06-06 | 9.80 | $9.82 | 268805 |
| 2022-06-03 | 9.79 | $9.82 | 13051 |
| 2022-06-02 | 9.79 | $9.81 | 76114 |
| 2022-06-01 | 9.79 | $9.81 | 298512 |
| 2022-05-31 | 9.79 | $9.78 | 46884 |
| 2022-05-27 | 9.79 | $9.78 | 802572 |
| 2022-05-26 | 9.79 | $9.80 | 865445 |
| 2022-05-25 | 9.79 | $9.78 | 35489 |
| 2022-05-24 | 9.79 | $9.78 | 34512 |
| 2022-05-23 | 9.79 | $9.78 | 50038 |
| 2022-05-20 | 9.79 | $9.78 | 63703 |
| 2022-05-19 | 9.79 | $9.78 | 35979 |
| 2022-05-18 | 9.79 | $9.79 | 77107 |
| 2022-05-17 | 9.79 | $9.78 | 333621 |
| 2022-05-16 | 9.79 | $9.77 | 13172 |
| 2022-05-13 | 9.79 | $9.77 | 24074 |
| 2022-05-12 | 9.80 | $9.77 | 1.0M |
| 2022-05-11 | 9.80 | $9.78 | 85856 |
| 2022-05-10 | 9.80 | $9.78 | 100381 |
| 2022-05-09 | 9.80 | $9.79 | 250441 |
| 2022-05-06 | 9.81 | $9.80 | 1.3M |
| 2022-05-05 | 9.81 | $9.81 | 46503 |
| 2022-05-04 | 9.81 | $9.81 | 60375 |
| 2022-05-03 | 9.80 | $9.81 | 1.2M |
| 2022-05-02 | 9.80 | $9.81 | 1.2M |
| 2022-04-29 | 9.80 | $9.81 | 515643 |
| 2022-04-28 | 9.80 | $9.81 | 41529 |
| 2022-04-27 | 9.80 | $9.82 | 414567 |
| 2022-04-26 | 9.80 | $9.80 | 566989 |
| 2022-04-25 | 9.80 | $9.81 | 112527 |
| 2022-04-22 | 9.80 | $9.81 | 242336 |
| 2022-04-21 | 9.80 | $9.80 | 119968 |
| 2022-04-20 | 9.80 | $9.82 | 25268 |
| 2022-04-19 | 9.80 | $9.81 | 10216 |
| 2022-04-18 | 9.79 | $9.82 | 47550 |
| 2022-04-14 | 9.79 | $9.83 | 173790 |
| 2022-04-13 | 9.79 | $9.81 | 246003 |
| 2022-04-12 | 9.78 | $9.80 | 45067 |
| 2022-04-11 | 9.78 | $9.80 | 216915 |
| 2022-04-08 | 9.78 | $9.80 | 59814 |
| 2022-04-07 | 9.78 | $9.79 | 27292 |
| 2022-04-06 | 9.78 | $9.80 | 178719 |
| 2022-04-05 | 9.78 | $9.80 | 560828 |
| 2022-04-04 | 9.77 | $9.79 | 241677 |
| 2022-04-01 | 9.77 | $9.78 | 1.3M |
| 2022-03-31 | 9.77 | $9.78 | 24747 |
| 2022-03-30 | 9.77 | $9.78 | 575212 |
| 2022-03-29 | 9.77 | $9.79 | 391470 |
| 2022-03-28 | 9.77 | $9.78 | 653529 |
| 2022-03-25 | 9.77 | $9.79 | 20399 |
| 2022-03-24 | 9.76 | $9.78 | 126695 |
| 2022-03-23 | 9.76 | $9.77 | 72791 |
| 2022-03-22 | 9.76 | $9.78 | 9313 |
| 2022-03-21 | 9.76 | $9.78 | 40677 |
| 2022-03-18 | 9.76 | $9.77 | 7358 |
| 2022-03-17 | 9.76 | $9.77 | 48108 |
| 2022-03-16 | 9.75 | $9.76 | 80603 |
| 2022-03-15 | 9.75 | $9.77 | 171800 |
| 2022-03-14 | 9.75 | $9.76 | 361114 |
| 2022-03-11 | 9.75 | $9.75 | 256533 |
| 2022-03-10 | 9.75 | $9.74 | 760817 |
| 2022-03-09 | 9.75 | $9.75 | 4.7M |
| 2022-03-08 | 9.75 | $9.76 | 583285 |
| 2022-03-07 | 9.75 | $9.76 | 386553 |
| 2022-03-04 | 9.75 | $9.76 | 40749 |
| 2022-03-03 | 9.75 | $9.76 | 13209 |
| 2022-03-02 | 9.75 | $9.76 | 50501 |
| 2022-03-01 | 9.75 | $9.76 | 83842 |
| 2022-02-28 | 9.75 | $9.75 | 19078 |
| 2022-02-25 | 9.75 | $9.77 | 148995 |
| 2022-02-24 | 9.75 | $9.75 | 138430 |
| 2022-02-23 | 9.75 | $9.75 | 10243 |
| 2022-02-22 | 9.75 | $9.75 | 102032 |
| 2022-02-18 | 9.75 | $9.76 | 71201 |
| 2022-02-17 | 9.75 | $9.76 | 33193 |
| 2022-02-16 | 9.75 | $9.76 | 25813 |
| 2022-02-15 | 9.74 | $9.76 | 34433 |
| 2022-02-14 | 9.74 | $9.75 | 13495 |
| 2022-02-11 | 9.74 | $9.74 | 21697 |
| 2022-02-10 | 9.74 | $9.76 | 63215 |
| 2022-02-09 | 9.74 | $9.75 | 111423 |
| 2022-02-08 | 9.74 | $9.72 | 33593 |
| 2022-02-07 | 9.74 | $9.73 | 27727 |
| 2022-02-04 | 9.74 | $9.74 | 14974 |
| 2022-02-03 | 9.74 | $9.76 | 55737 |
| 2022-02-02 | 9.74 | $9.76 | 385392 |
| 2022-02-01 | 9.74 | $9.74 | 69573 |
| 2022-01-31 | 9.74 | $9.71 | 64471 |
| 2022-01-28 | 9.74 | $9.73 | 64049 |
| 2022-01-27 | 9.74 | $9.73 | 99775 |
| 2022-01-26 | 9.74 | $9.72 | 14620 |
| 2022-01-25 | 9.74 | $9.71 | 63091 |
| 2022-01-24 | 9.75 | $9.71 | 158790 |
| 2022-01-21 | 9.75 | $9.74 | 120223 |
| 2022-01-20 | 9.75 | $9.73 | 180627 |
| 2022-01-19 | 9.75 | $9.74 | 88152 |
| 2022-01-18 | 9.76 | $9.74 | 88669 |
| 2022-01-14 | 9.76 | $9.75 | 51357 |
| 2022-01-13 | 9.76 | $9.75 | 33610 |
| 2022-01-12 | 9.76 | $9.76 | 56992 |
| 2022-01-11 | 9.76 | $9.76 | 199690 |
| 2022-01-10 | 9.76 | $9.77 | 52312 |
| 2022-01-07 | 9.76 | $9.77 | 156084 |
| 2022-01-06 | 9.76 | $9.77 | 1.9M |
| 2022-01-05 | 9.76 | $9.77 | 270848 |
| 2022-01-04 | 9.76 | $9.77 | 91816 |
| 2022-01-03 | 9.75 | $9.75 | 96060 |
| 2021-12-31 | 9.75 | $9.73 | 119246 |
| 2021-12-30 | 9.76 | $9.74 | 21125 |
| 2021-12-29 | 9.76 | $9.75 | 22625 |
| 2021-12-28 | 9.76 | $9.74 | 29606 |
| 2021-12-27 | 9.76 | $9.74 | 34278 |
| 2021-12-23 | 9.76 | $9.73 | 51288 |
| 2021-12-22 | 9.77 | $9.73 | 41995 |
| 2021-12-21 | 9.77 | $9.74 | 69972 |
| 2021-12-20 | 9.77 | $9.74 | 63840 |
| 2021-12-17 | 9.78 | $9.75 | 122617 |
| 2021-12-16 | 9.78 | $9.78 | 134062 |
| 2021-12-15 | 9.78 | $9.78 | 433980 |
| 2021-12-14 | 9.78 | $9.78 | 111145 |
| 2021-12-13 | 9.78 | $9.78 | 78195 |
| 2021-12-10 | 9.78 | $9.77 | 405345 |
| 2021-12-09 | 9.78 | $9.77 | 58665 |
| 2021-12-08 | 9.78 | $9.75 | 73639 |
| 2021-12-07 | 9.79 | $9.75 | 227752 |
| 2021-12-06 | 9.79 | $9.75 | 343922 |
| 2021-12-03 | 9.80 | $9.78 | 62868 |
| 2021-12-02 | 9.80 | $9.78 | 646772 |
| 2021-12-01 | 9.80 | $9.77 | 200072 |
| 2021-11-30 | 9.80 | $9.77 | 179575 |
| 2021-11-29 | 9.80 | $9.83 | 61587 |
| 2021-11-26 | 9.80 | $9.80 | 551969 |
| 2021-11-24 | 9.80 | $9.82 | 528205 |
| 2021-11-23 | 9.80 | $9.85 | 122324 |
| 2021-11-22 | 9.80 | $9.83 | 44617 |
| 2021-11-19 | 9.79 | $9.83 | 60835 |
| 2021-11-18 | 9.79 | $9.81 | 452929 |
| 2021-11-17 | 9.79 | $9.80 | 234199 |
| 2021-11-16 | 9.78 | $9.81 | 193348 |
| 2021-11-15 | 9.78 | $9.78 | 218811 |
| 2021-11-12 | 9.78 | $9.78 | 160856 |
| 2021-11-11 | 9.78 | $9.78 | 44057 |
| 2021-11-10 | 9.78 | $9.80 | 96159 |
| 2021-11-09 | 9.78 | $9.77 | 113936 |
| 2021-11-08 | 9.78 | $9.80 | 177673 |
| 2021-11-05 | 9.78 | $9.78 | 175827 |
| 2021-11-04 | 9.78 | $9.79 | 17096 |
| 2021-11-03 | 9.78 | $9.80 | 126662 |
| 2021-11-02 | 9.77 | $9.77 | 1.1M |
| 2021-11-01 | 9.78 | $9.80 | 218193 |
| 2021-10-29 | 9.77 | $9.79 | 71521 |
| 2021-10-28 | 9.77 | $9.79 | 115761 |
| 2021-10-27 | 9.77 | $9.77 | 297651 |
| 2021-10-26 | 9.77 | $9.79 | 70105 |
| 2021-10-25 | 9.77 | $9.78 | 36562 |
| 2021-10-22 | 9.77 | $9.78 | 91971 |
| 2021-10-21 | 9.76 | $9.78 | 95489 |
| 2021-10-20 | 9.76 | $9.76 | 28342 |
| 2021-10-19 | 9.76 | $9.76 | 238274 |
| 2021-10-18 | 9.76 | $9.78 | 139606 |
| 2021-10-15 | 9.76 | $9.76 | 74092 |
| 2021-10-14 | 9.76 | $9.77 | 379201 |
| 2021-10-13 | 9.76 | $9.75 | 621932 |
| 2021-10-12 | 9.76 | $9.77 | 257603 |
| 2021-10-11 | 9.76 | $9.77 | 246640 |
| 2021-10-08 | 9.76 | $9.79 | 1.4M |
| 2021-10-07 | 9.75 | $9.79 | 64910 |
| 2021-10-06 | 9.75 | $9.76 | 164670 |
| 2021-10-05 | 9.75 | $9.79 | 294147 |
| 2021-10-04 | 9.75 | $9.78 | 1.0M |
| 2021-10-01 | 9.74 | $9.77 | 166617 |
| 2021-09-30 | 9.74 | $9.77 | 68147 |
| 2021-09-29 | 9.74 | $9.79 | 275567 |
| 2021-09-28 | 9.73 | $9.75 | 136496 |
| 2021-09-27 | 9.73 | $9.72 | 75555 |
| 2021-09-24 | 9.73 | $9.73 | 249735 |
| 2021-09-23 | 9.73 | $9.74 | 24459 |
| 2021-09-22 | 9.73 | $9.74 | 64776 |
| 2021-09-21 | 9.73 | $9.74 | 57375 |
| 2021-09-20 | 9.72 | $9.73 | 149294 |
| 2021-09-17 | 9.72 | $9.75 | 70968 |
| 2021-09-16 | 9.72 | $9.74 | 81959 |
| 2021-09-15 | 9.72 | $9.75 | 110727 |
| 2021-09-14 | 9.72 | $9.75 | 932138 |
| 2021-09-13 | 9.71 | $9.76 | 150488 |
| 2021-09-10 | 9.71 | $9.74 | 274247 |
| 2021-09-09 | 9.70 | $9.72 | 69670 |
| 2021-09-08 | 9.70 | $9.73 | 69928 |
| 2021-09-07 | 9.70 | $9.72 | 245005 |
| 2021-09-03 | 9.70 | $9.72 | 435687 |
| 2021-09-02 | 9.69 | $9.71 | 139062 |
| 2021-09-01 | 9.69 | $9.71 | 110382 |
| 2021-08-31 | 9.69 | $9.69 | 110463 |
| 2021-08-30 | 9.69 | $9.69 | 42119 |
| 2021-08-27 | 9.69 | $9.67 | 98591 |
| 2021-08-26 | 9.69 | $9.66 | 11823 |
| 2021-08-25 | 9.70 | $9.66 | 52891 |
| 2021-08-24 | 9.70 | $9.70 | 193691 |
| 2021-08-23 | 9.70 | $9.63 | 284669 |
| 2021-08-20 | 9.71 | $9.78 | 109773 |
| 2021-08-19 | 9.70 | $9.68 | 506492 |
| 2021-08-18 | 9.70 | $9.67 | 142099 |
| 2021-08-17 | 9.71 | $9.68 | 263042 |
| 2021-08-16 | 9.71 | $9.69 | 153575 |
| 2021-08-13 | 9.71 | $9.66 | 44637 |
| 2021-08-12 | 9.72 | $9.68 | 63413 |
| 2021-08-11 | 9.72 | $9.69 | 49293 |
| 2021-08-10 | 9.73 | $9.69 | 126928 |
| 2021-08-09 | 9.73 | $9.71 | 52312 |
| 2021-08-06 | 9.73 | $9.72 | 107114 |
| 2021-08-05 | 9.73 | $9.68 | 438938 |
| 2021-08-04 | 9.74 | $9.70 | 71917 |
| 2021-08-03 | 9.74 | $9.71 | 181151 |
| 2021-08-02 | 9.75 | $9.72 | 93280 |
| 2021-07-30 | 9.75 | $9.71 | 508545 |
| 2021-07-29 | 9.75 | $9.72 | 198183 |
| 2021-07-28 | 9.76 | $9.73 | 49997 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.52
2023-08-01
Close Price
$10.36
Vol: 38037
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.68
Average
9.97
Maximum
10.66
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-08-01 | 10.52 | $10.36 | 38037 |
| 2023-07-31 | 10.54 | $10.58 | 87328 |
| 2023-07-28 | 10.55 | $10.21 | 84980 |
| 2023-07-27 | 10.58 | $10.42 | 23628 |
| 2023-07-26 | 10.60 | $10.48 | 65979 |
| 2023-07-25 | 10.62 | $10.41 | 154038 |
| 2023-07-24 | 10.64 | $10.62 | 132927 |
| 2023-07-21 | 10.64 | $10.63 | 62517 |
| 2023-07-20 | 10.65 | $10.64 | 69871 |
| 2023-07-19 | 10.65 | $10.64 | 191595 |
| 2023-07-18 | 10.65 | $10.63 | 34970 |
| 2023-07-17 | 10.65 | $10.61 | 31373 |
| 2023-07-14 | 10.65 | $10.64 | 36072 |
| 2023-07-13 | 10.66 | $10.65 | 70535 |
| 2023-07-12 | 10.66 | $10.64 | 5041 |
| 2023-07-11 | 10.66 | $10.67 | 28596 |
| 2023-07-10 | 10.65 | $10.65 | 8449 |
| 2023-07-07 | 10.65 | $10.66 | 2929 |
| 2023-07-06 | 10.65 | $10.67 | 13277 |
| 2023-07-05 | 10.65 | $10.65 | 129271 |
| 2023-07-03 | 10.64 | $10.68 | 5640 |
| 2023-06-30 | 10.64 | $10.67 | 104073 |
| 2023-06-29 | 10.63 | $10.65 | 137147 |
| 2023-06-28 | 10.63 | $10.65 | 18581 |
| 2023-06-27 | 10.62 | $10.65 | 237278 |
| 2023-06-26 | 10.62 | $10.65 | 172390 |
| 2023-06-23 | 10.61 | $10.65 | 126952 |
| 2023-06-22 | 10.61 | $10.65 | 3609 |
| 2023-06-21 | 10.60 | $10.65 | 12403 |
| 2023-06-20 | 10.59 | $10.65 | 64938 |
| 2023-06-16 | 10.58 | $10.66 | 2279 |
| 2023-06-15 | 10.57 | $10.69 | 60079 |
| 2023-06-14 | 10.55 | $10.62 | 210889 |
| 2023-06-13 | 10.54 | $10.58 | 10855 |
| 2023-06-12 | 10.54 | $10.57 | 81775 |
| 2023-06-09 | 10.53 | $10.57 | 3972 |
| 2023-06-08 | 10.53 | $10.56 | 1892 |
| 2023-06-07 | 10.52 | $10.56 | 3903 |
| 2023-06-06 | 10.51 | $10.57 | 2851 |
| 2023-06-05 | 10.50 | $10.57 | 10287 |
| 2023-06-02 | 10.49 | $10.54 | 143364 |
| 2023-06-01 | 10.49 | $10.54 | 6964 |
| 2023-05-31 | 10.48 | $10.54 | 56007 |
| 2023-05-30 | 10.47 | $10.54 | 42163 |
| 2023-05-26 | 10.46 | $10.52 | 8161 |
| 2023-05-25 | 10.45 | $10.51 | 65629 |
| 2023-05-24 | 10.45 | $10.47 | 1348 |
| 2023-05-23 | 10.44 | $10.47 | 12466 |
| 2023-05-22 | 10.44 | $10.46 | 1989 |
| 2023-05-19 | 10.43 | $10.47 | 3078 |
| 2023-05-18 | 10.43 | $10.49 | 91560 |
| 2023-05-17 | 10.42 | $10.45 | 23637 |
| 2023-05-16 | 10.41 | $10.45 | 2588 |
| 2023-05-15 | 10.41 | $10.44 | 4401 |
| 2023-05-12 | 10.40 | $10.44 | 12964 |
| 2023-05-11 | 10.40 | $10.43 | 16684 |
| 2023-05-10 | 10.39 | $10.41 | 3012 |
| 2023-05-09 | 10.39 | $10.43 | 5672 |
| 2023-05-08 | 10.38 | $10.41 | 25473 |
| 2023-05-05 | 10.38 | $10.40 | 56572 |
| 2023-05-04 | 10.37 | $10.40 | 5551 |
| 2023-05-03 | 10.37 | $10.43 | 61139 |
| 2023-05-02 | 10.36 | $10.40 | 25634 |
| 2023-05-01 | 10.35 | $10.40 | 11030 |
| 2023-04-28 | 10.34 | $10.38 | 112119 |
| 2023-04-27 | 10.34 | $10.37 | 7331 |
| 2023-04-26 | 10.33 | $10.38 | 6673 |
| 2023-04-25 | 10.32 | $10.38 | 2585 |
| 2023-04-24 | 10.32 | $10.36 | 7775 |
| 2023-04-21 | 10.31 | $10.37 | 2600 |
| 2023-04-20 | 10.30 | $10.36 | 8891 |
| 2023-04-19 | 10.29 | $10.36 | 16949 |
| 2023-04-18 | 10.28 | $10.35 | 34401 |
| 2023-04-17 | 10.27 | $10.33 | 20666 |
| 2023-04-14 | 10.27 | $10.31 | 157255 |
| 2023-04-13 | 10.26 | $10.29 | 13958 |
| 2023-04-12 | 10.26 | $10.29 | 6395 |
| 2023-04-11 | 10.25 | $10.29 | 38698 |
| 2023-04-10 | 10.25 | $10.27 | 8177 |
| 2023-04-06 | 10.25 | $10.27 | 38438 |
| 2023-04-05 | 10.24 | $10.25 | 28664 |
| 2023-04-04 | 10.24 | $10.25 | 1312 |
| 2023-04-03 | 10.24 | $10.25 | 9526 |
| 2023-03-31 | 10.24 | $10.24 | 5441 |
| 2023-03-30 | 10.24 | $10.24 | 2368 |
| 2023-03-29 | 10.24 | $10.24 | 40889 |
| 2023-03-28 | 10.24 | $10.25 | 8879 |
| 2023-03-27 | 10.24 | $10.25 | 15898 |
| 2023-03-24 | 10.24 | $10.25 | 53023 |
| 2023-03-23 | 10.24 | $10.24 | 6031 |
| 2023-03-22 | 10.24 | $10.24 | 6563 |
| 2023-03-21 | 10.24 | $10.24 | 17920 |
| 2023-03-20 | 10.24 | $10.23 | 27404 |
| 2023-03-17 | 10.24 | $10.23 | 3508 |
| 2023-03-16 | 10.24 | $10.24 | 10029 |
| 2023-03-15 | 10.24 | $10.23 | 7331 |
| 2023-03-14 | 10.24 | $10.23 | 10525 |
| 2023-03-13 | 10.25 | $10.23 | 10496 |
| 2023-03-10 | 10.25 | $10.24 | 6640 |
| 2023-03-09 | 10.25 | $10.24 | 53533 |
| 2023-03-08 | 10.25 | $10.23 | 4938 |
| 2023-03-07 | 10.26 | $10.24 | 1535 |
| 2023-03-06 | 10.26 | $10.24 | 15753 |
| 2023-03-03 | 10.26 | $10.24 | 4985 |
| 2023-03-02 | 10.26 | $10.23 | 207801 |
| 2023-03-01 | 10.27 | $10.25 | 41924 |
| 2023-02-28 | 10.27 | $10.26 | 18377 |
| 2023-02-27 | 10.27 | $10.26 | 9285 |
| 2023-02-24 | 10.28 | $10.26 | 18614 |
| 2023-02-23 | 10.28 | $10.26 | 3376 |
| 2023-02-22 | 10.28 | $10.26 | 15289 |
| 2023-02-21 | 10.28 | $10.26 | 20978 |
| 2023-02-17 | 10.28 | $10.26 | 35874 |
| 2023-02-16 | 10.29 | $10.26 | 68289 |
| 2023-02-15 | 10.29 | $10.26 | 334757 |
| 2023-02-14 | 10.29 | $10.30 | 57840 |
| 2023-02-13 | 10.29 | $10.32 | 23315 |
| 2023-02-10 | 10.28 | $10.30 | 284921 |
| 2023-02-09 | 10.28 | $10.31 | 81422 |
| 2023-02-08 | 10.27 | $10.30 | 13071 |
| 2023-02-07 | 10.27 | $10.27 | 7716 |
| 2023-02-06 | 10.27 | $10.27 | 10480 |
| 2023-02-03 | 10.27 | $10.29 | 1848 |
| 2023-02-02 | 10.26 | $10.29 | 5535 |
| 2023-02-01 | 10.25 | $10.31 | 1701 |
| 2023-01-31 | 10.24 | $10.31 | 10103 |
| 2023-01-30 | 10.23 | $10.28 | 50180 |
| 2023-01-27 | 10.22 | $10.26 | 4613 |
| 2023-01-26 | 10.22 | $10.28 | 27154 |
| 2023-01-25 | 10.21 | $10.27 | 3725 |
| 2023-01-24 | 10.19 | $10.27 | 17415 |
| 2023-01-23 | 10.18 | $10.23 | 12300 |
| 2023-01-20 | 10.17 | $10.24 | 8660 |
| 2023-01-19 | 10.16 | $10.25 | 5630 |
| 2023-01-18 | 10.15 | $10.21 | 18607 |
| 2023-01-17 | 10.14 | $10.21 | 11996 |
| 2023-01-13 | 10.13 | $10.22 | 10698 |
| 2023-01-12 | 10.12 | $10.22 | 24235 |
| 2023-01-11 | 10.11 | $10.20 | 5565 |
| 2023-01-10 | 10.10 | $10.21 | 51439 |
| 2023-01-09 | 10.08 | $10.10 | 25117 |
| 2023-01-06 | 10.08 | $10.12 | 5475 |
| 2023-01-05 | 10.08 | $10.12 | 18345 |
| 2023-01-04 | 10.07 | $10.10 | 11526 |
| 2023-01-03 | 10.06 | $10.12 | 19205 |
| 2022-12-30 | 10.06 | $10.10 | 16519 |
| 2022-12-29 | 10.05 | $10.06 | 44233 |
| 2022-12-28 | 10.05 | $10.06 | 83344 |
| 2022-12-27 | 10.05 | $10.06 | 18260 |
| 2022-12-23 | 10.05 | $10.06 | 25680 |
| 2022-12-22 | 10.05 | $10.05 | 69096 |
| 2022-12-21 | 10.04 | $10.05 | 19633 |
| 2022-12-20 | 10.04 | $10.07 | 25700 |
| 2022-12-19 | 10.04 | $10.06 | 27001 |
| 2022-12-16 | 10.04 | $10.05 | 24890 |
| 2022-12-15 | 10.03 | $10.05 | 23556 |
| 2022-12-14 | 10.03 | $10.05 | 20951 |
| 2022-12-13 | 10.03 | $10.05 | 15339 |
| 2022-12-12 | 10.03 | $10.07 | 38621 |
| 2022-12-09 | 10.02 | $10.05 | 24681 |
| 2022-12-08 | 10.02 | $10.02 | 4946 |
| 2022-12-07 | 10.02 | $10.02 | 23417 |
| 2022-12-06 | 10.02 | $10.02 | 16968 |
| 2022-12-05 | 10.02 | $10.03 | 19138 |
| 2022-12-02 | 10.02 | $10.01 | 18438 |
| 2022-12-01 | 10.02 | $10.01 | 20929 |
| 2022-11-30 | 10.02 | $10.01 | 13113 |
| 2022-11-29 | 10.02 | $10.03 | 34502 |
| 2022-11-28 | 10.02 | $10.04 | 219482 |
| 2022-11-25 | 10.02 | $10.03 | 1.4M |
| 2022-11-23 | 10.01 | $10.02 | 48532 |
| 2022-11-22 | 10.01 | $10.02 | 55527 |
| 2022-11-21 | 10.01 | $10.02 | 180147 |
| 2022-11-18 | 10.01 | $10.02 | 24618 |
| 2022-11-17 | 10.01 | $10.01 | 13361 |
| 2022-11-16 | 10.01 | $10.01 | 32586 |
| 2022-11-15 | 10.01 | $10.02 | 10856 |
| 2022-11-14 | 10.01 | $10.02 | 41330 |
| 2022-11-11 | 10.00 | $10.01 | 26106 |
| 2022-11-10 | 10.00 | $10.00 | 959087 |
| 2022-11-09 | 10.00 | $10.01 | 205896 |
| 2022-11-08 | 9.99 | $10.01 | 93754 |
| 2022-11-07 | 9.99 | $10.02 | 540595 |
| 2022-11-04 | 9.99 | $10.00 | 165769 |
| 2022-11-03 | 9.98 | $10.01 | 73139 |
| 2022-11-02 | 9.98 | $10.01 | 73471 |
| 2022-11-01 | 9.97 | $10.01 | 162007 |
| 2022-10-31 | 9.96 | $10.01 | 59889 |
| 2022-10-28 | 9.96 | $10.01 | 367396 |
| 2022-10-27 | 9.95 | $10.00 | 614631 |
| 2022-10-26 | 9.94 | $10.00 | 792465 |
| 2022-10-25 | 9.93 | $10.00 | 11.5M |
| 2022-10-24 | 9.92 | $9.99 | 443070 |
| 2022-10-21 | 9.91 | $9.98 | 7.2M |
| 2022-10-20 | 9.90 | $9.94 | 563551 |
| 2022-10-19 | 9.90 | $9.92 | 67881 |
| 2022-10-18 | 9.90 | $9.91 | 111573 |
| 2022-10-17 | 9.89 | $9.92 | 36194 |
| 2022-10-14 | 9.89 | $9.92 | 14044 |
| 2022-10-13 | 9.88 | $9.92 | 151172 |
| 2022-10-12 | 9.88 | $9.91 | 1.7M |
| 2022-10-11 | 9.87 | $9.91 | 286158 |
| 2022-10-10 | 9.87 | $9.91 | 842791 |
| 2022-10-07 | 9.86 | $9.90 | 835888 |
| 2022-10-06 | 9.86 | $9.88 | 288749 |
| 2022-10-05 | 9.86 | $9.89 | 298723 |
| 2022-10-04 | 9.85 | $9.87 | 56076 |
| 2022-10-03 | 9.85 | $9.87 | 150056 |
| 2022-09-30 | 9.85 | $9.87 | 725890 |
| 2022-09-29 | 9.85 | $9.85 | 60757 |
| 2022-09-28 | 9.84 | $9.86 | 237879 |
| 2022-09-27 | 9.84 | $9.85 | 23922 |
| 2022-09-26 | 9.84 | $9.85 | 39872 |
| 2022-09-23 | 9.84 | $9.84 | 1.1M |
| 2022-09-22 | 9.84 | $9.85 | 196752 |
| 2022-09-21 | 9.84 | $9.85 | 349272 |
| 2022-09-20 | 9.84 | $9.84 | 9619 |
| 2022-09-19 | 9.84 | $9.84 | 50128 |
| 2022-09-16 | 9.84 | $9.84 | 65953 |
| 2022-09-15 | 9.84 | $9.83 | 33938 |
| 2022-09-14 | 9.84 | $9.83 | 409116 |
| 2022-09-13 | 9.84 | $9.84 | 53785 |
| 2022-09-12 | 9.84 | $9.84 | 10335 |
| 2022-09-09 | 9.84 | $9.84 | 28132 |
| 2022-09-08 | 9.84 | $9.84 | 5421 |
| 2022-09-07 | 9.84 | $9.85 | 283547 |
| 2022-09-06 | 9.84 | $9.83 | 37609 |
| 2022-09-02 | 9.84 | $9.84 | 36604 |
| 2022-09-01 | 9.84 | $9.83 | 38879 |
| 2022-08-31 | 9.84 | $9.83 | 15415 |
| 2022-08-30 | 9.84 | $9.83 | 10707 |
| 2022-08-29 | 9.85 | $9.84 | 132133 |
| 2022-08-26 | 9.85 | $9.83 | 76265 |
| 2022-08-25 | 9.85 | $9.83 | 1.5M |
| 2022-08-24 | 9.85 | $9.83 | 175334 |
| 2022-08-23 | 9.85 | $9.85 | 10869 |
| 2022-08-22 | 9.85 | $9.85 | 133103 |
| 2022-08-19 | 9.85 | $9.85 | 6085 |
| 2022-08-18 | 9.85 | $9.87 | 413786 |
| 2022-08-17 | 9.85 | $9.85 | 585302 |
| 2022-08-16 | 9.85 | $9.86 | 31858 |
| 2022-08-15 | 9.85 | $9.85 | 18146 |
| 2022-08-12 | 9.85 | $9.85 | 10522 |
| 2022-08-11 | 9.85 | $9.85 | 28271 |
| 2022-08-10 | 9.85 | $9.85 | 12997 |
| 2022-08-09 | 9.85 | $9.85 | 56249 |
| 2022-08-08 | 9.84 | $9.85 | 57685 |
| 2022-08-05 | 9.84 | $9.84 | 7557 |
| 2022-08-04 | 9.84 | $9.85 | 66911 |
| 2022-08-03 | 9.84 | $9.85 | 95159 |
| 2022-08-02 | 9.84 | $9.84 | 39722 |
| 2022-08-01 | 9.84 | $9.85 | 28184 |
| 2022-07-29 | 9.84 | $9.85 | 392518 |
| 2022-07-28 | 9.84 | $9.85 | 86830 |
| 2022-07-27 | 9.83 | $9.84 | 195313 |
| 2022-07-26 | 9.83 | $9.85 | 14115 |
| 2022-07-25 | 9.83 | $9.86 | 529080 |
| 2022-07-22 | 9.83 | $9.85 | 21593 |
| 2022-07-21 | 9.83 | $9.84 | 481941 |
| 2022-07-20 | 9.82 | $9.83 | 71355 |
| 2022-07-19 | 9.82 | $9.83 | 6004 |
| 2022-07-18 | 9.82 | $9.83 | 456951 |
| 2022-07-15 | 9.82 | $9.82 | 1644 |
| 2022-07-14 | 9.82 | $9.82 | 2.7M |
| 2022-07-13 | 9.82 | $9.83 | 3281 |
| 2022-07-12 | 9.82 | $9.82 | 167015 |
| 2022-07-11 | 9.82 | $9.82 | 36708 |
| 2022-07-08 | 9.82 | $9.83 | 58619 |
| 2022-07-07 | 9.82 | $9.83 | 261332 |
| 2022-07-06 | 9.82 | $9.83 | 3870 |
| 2022-07-05 | 9.81 | $9.81 | 359333 |
| 2022-07-01 | 9.81 | $9.82 | 106890 |
| 2022-06-30 | 9.81 | $9.81 | 24549 |
| 2022-06-29 | 9.81 | $9.82 | 221047 |
| 2022-06-28 | 9.81 | $9.81 | 116742 |
| 2022-06-27 | 9.81 | $9.81 | 713501 |
| 2022-06-24 | 9.81 | $9.81 | 20200 |
| 2022-06-23 | 9.81 | $9.82 | 42691 |
| 2022-06-22 | 9.81 | $9.82 | 80358 |
| 2022-06-21 | 9.81 | $9.81 | 74941 |
| 2022-06-17 | 9.81 | $9.82 | 146983 |
| 2022-06-16 | 9.81 | $9.82 | 194210 |
| 2022-06-15 | 9.81 | $9.82 | 215717 |
| 2022-06-14 | 9.80 | $9.81 | 42151 |
| 2022-06-13 | 9.80 | $9.82 | 34969 |
| 2022-06-10 | 9.80 | $9.81 | 9840 |
| 2022-06-09 | 9.80 | $9.80 | 16783 |
| 2022-06-08 | 9.80 | $9.82 | 2610 |
| 2022-06-07 | 9.79 | $9.81 | 5346 |
| 2022-06-06 | 9.79 | $9.82 | 268805 |
| 2022-06-03 | 9.79 | $9.82 | 13051 |
| 2022-06-02 | 9.79 | $9.81 | 76114 |
| 2022-06-01 | 9.78 | $9.81 | 298512 |
| 2022-05-31 | 9.78 | $9.78 | 46884 |
| 2022-05-27 | 9.78 | $9.78 | 802572 |
| 2022-05-26 | 9.78 | $9.80 | 865445 |
| 2022-05-25 | 9.78 | $9.78 | 35489 |
| 2022-05-24 | 9.78 | $9.78 | 34512 |
| 2022-05-23 | 9.79 | $9.78 | 50038 |
| 2022-05-20 | 9.79 | $9.78 | 63703 |
| 2022-05-19 | 9.79 | $9.78 | 35979 |
| 2022-05-18 | 9.79 | $9.79 | 77107 |
| 2022-05-17 | 9.79 | $9.78 | 333621 |
| 2022-05-16 | 9.79 | $9.77 | 13172 |
| 2022-05-13 | 9.80 | $9.77 | 24074 |
| 2022-05-12 | 9.80 | $9.77 | 1.0M |
| 2022-05-11 | 9.80 | $9.78 | 85856 |
| 2022-05-10 | 9.80 | $9.78 | 100381 |
| 2022-05-09 | 9.81 | $9.79 | 250441 |
| 2022-05-06 | 9.81 | $9.80 | 1.3M |
| 2022-05-05 | 9.81 | $9.81 | 46503 |
| 2022-05-04 | 9.81 | $9.81 | 60375 |
| 2022-05-03 | 9.81 | $9.81 | 1.2M |
| 2022-05-02 | 9.81 | $9.81 | 1.2M |
| 2022-04-29 | 9.81 | $9.81 | 515643 |
| 2022-04-28 | 9.81 | $9.81 | 41529 |
| 2022-04-27 | 9.81 | $9.82 | 414567 |
| 2022-04-26 | 9.81 | $9.80 | 566989 |
| 2022-04-25 | 9.81 | $9.81 | 112527 |
| 2022-04-22 | 9.80 | $9.81 | 242336 |
| 2022-04-21 | 9.80 | $9.80 | 119968 |
| 2022-04-20 | 9.80 | $9.82 | 25268 |
| 2022-04-19 | 9.80 | $9.81 | 10216 |
| 2022-04-18 | 9.80 | $9.82 | 47550 |
| 2022-04-14 | 9.80 | $9.83 | 173790 |
| 2022-04-13 | 9.79 | $9.81 | 246003 |
| 2022-04-12 | 9.79 | $9.80 | 45067 |
| 2022-04-11 | 9.79 | $9.80 | 216915 |
| 2022-04-08 | 9.79 | $9.80 | 59814 |
| 2022-04-07 | 9.78 | $9.79 | 27292 |
| 2022-04-06 | 9.78 | $9.80 | 178719 |
| 2022-04-05 | 9.78 | $9.80 | 560828 |
| 2022-04-04 | 9.78 | $9.79 | 241677 |
| 2022-04-01 | 9.77 | $9.78 | 1.3M |
| 2022-03-31 | 9.77 | $9.78 | 24747 |
| 2022-03-30 | 9.77 | $9.78 | 575212 |
| 2022-03-29 | 9.77 | $9.79 | 391470 |
| 2022-03-28 | 9.77 | $9.78 | 653529 |
| 2022-03-25 | 9.77 | $9.79 | 20399 |
| 2022-03-24 | 9.76 | $9.78 | 126695 |
| 2022-03-23 | 9.76 | $9.77 | 72791 |
| 2022-03-22 | 9.76 | $9.78 | 9313 |
| 2022-03-21 | 9.76 | $9.78 | 40677 |
| 2022-03-18 | 9.76 | $9.77 | 7358 |
| 2022-03-17 | 9.76 | $9.77 | 48108 |
| 2022-03-16 | 9.76 | $9.76 | 80603 |
| 2022-03-15 | 9.76 | $9.77 | 171800 |
| 2022-03-14 | 9.75 | $9.76 | 361114 |
| 2022-03-11 | 9.75 | $9.75 | 256533 |
| 2022-03-10 | 9.76 | $9.74 | 760817 |
| 2022-03-09 | 9.76 | $9.75 | 4.7M |
| 2022-03-08 | 9.76 | $9.76 | 583285 |
| 2022-03-07 | 9.76 | $9.76 | 386553 |
| 2022-03-04 | 9.76 | $9.76 | 40749 |
| 2022-03-03 | 9.76 | $9.76 | 13209 |
| 2022-03-02 | 9.75 | $9.76 | 50501 |
| 2022-03-01 | 9.75 | $9.76 | 83842 |
| 2022-02-28 | 9.75 | $9.75 | 19078 |
| 2022-02-25 | 9.75 | $9.77 | 148995 |
| 2022-02-24 | 9.75 | $9.75 | 138430 |
| 2022-02-23 | 9.75 | $9.75 | 10243 |
| 2022-02-22 | 9.75 | $9.75 | 102032 |
| 2022-02-18 | 9.75 | $9.76 | 71201 |
| 2022-02-17 | 9.75 | $9.76 | 33193 |
| 2022-02-16 | 9.74 | $9.76 | 25813 |
| 2022-02-15 | 9.74 | $9.76 | 34433 |
| 2022-02-14 | 9.74 | $9.75 | 13495 |
| 2022-02-11 | 9.74 | $9.74 | 21697 |
| 2022-02-10 | 9.74 | $9.76 | 63215 |
| 2022-02-09 | 9.74 | $9.75 | 111423 |
| 2022-02-08 | 9.73 | $9.72 | 33593 |
| 2022-02-07 | 9.74 | $9.73 | 27727 |
| 2022-02-04 | 9.74 | $9.74 | 14974 |
| 2022-02-03 | 9.74 | $9.76 | 55737 |
| 2022-02-02 | 9.74 | $9.76 | 385392 |
| 2022-02-01 | 9.73 | $9.74 | 69573 |
| 2022-01-31 | 9.73 | $9.71 | 64471 |
| 2022-01-28 | 9.74 | $9.73 | 64049 |
| 2022-01-27 | 9.74 | $9.73 | 99775 |
| 2022-01-26 | 9.74 | $9.72 | 14620 |
| 2022-01-25 | 9.74 | $9.71 | 63091 |
| 2022-01-24 | 9.75 | $9.71 | 158790 |
| 2022-01-21 | 9.75 | $9.74 | 120223 |
| 2022-01-20 | 9.75 | $9.73 | 180627 |
| 2022-01-19 | 9.75 | $9.74 | 88152 |
| 2022-01-18 | 9.75 | $9.74 | 88669 |
| 2022-01-14 | 9.76 | $9.75 | 51357 |
| 2022-01-13 | 9.76 | $9.75 | 33610 |
| 2022-01-12 | 9.76 | $9.76 | 56992 |
| 2022-01-11 | 9.76 | $9.76 | 199690 |
| 2022-01-10 | 9.75 | $9.77 | 52312 |
| 2022-01-07 | 9.75 | $9.77 | 156084 |
| 2022-01-06 | 9.75 | $9.77 | 1.9M |
| 2022-01-05 | 9.75 | $9.77 | 270848 |
| 2022-01-04 | 9.75 | $9.77 | 91816 |
| 2022-01-03 | 9.75 | $9.75 | 96060 |
| 2021-12-31 | 9.75 | $9.73 | 119246 |
| 2021-12-30 | 9.75 | $9.74 | 21125 |
| 2021-12-29 | 9.75 | $9.75 | 22625 |
| 2021-12-28 | 9.75 | $9.74 | 29606 |
| 2021-12-27 | 9.76 | $9.74 | 34278 |
| 2021-12-23 | 9.76 | $9.73 | 51288 |
| 2021-12-22 | 9.76 | $9.73 | 41995 |
| 2021-12-21 | 9.77 | $9.74 | 69972 |
| 2021-12-20 | 9.77 | $9.74 | 63840 |
| 2021-12-17 | 9.77 | $9.75 | 122617 |
| 2021-12-16 | 9.78 | $9.78 | 134062 |
| 2021-12-15 | 9.78 | $9.78 | 433980 |
| 2021-12-14 | 9.78 | $9.78 | 111145 |
| 2021-12-13 | 9.78 | $9.78 | 78195 |
| 2021-12-10 | 9.78 | $9.77 | 405345 |
| 2021-12-09 | 9.78 | $9.77 | 58665 |
| 2021-12-08 | 9.79 | $9.75 | 73639 |
| 2021-12-07 | 9.79 | $9.75 | 227752 |
| 2021-12-06 | 9.80 | $9.75 | 343922 |
| 2021-12-03 | 9.80 | $9.78 | 62868 |
| 2021-12-02 | 9.80 | $9.78 | 646772 |
| 2021-12-01 | 9.80 | $9.77 | 200072 |
| 2021-11-30 | 9.81 | $9.77 | 179575 |
| 2021-11-29 | 9.81 | $9.83 | 61587 |
| 2021-11-26 | 9.81 | $9.80 | 551969 |
| 2021-11-24 | 9.81 | $9.82 | 528205 |
| 2021-11-23 | 9.80 | $9.85 | 122324 |
| 2021-11-22 | 9.80 | $9.83 | 44617 |
| 2021-11-19 | 9.80 | $9.83 | 60835 |
| 2021-11-18 | 9.79 | $9.81 | 452929 |
| 2021-11-17 | 9.79 | $9.80 | 234199 |
| 2021-11-16 | 9.79 | $9.81 | 193348 |
| 2021-11-15 | 9.79 | $9.78 | 218811 |
| 2021-11-12 | 9.79 | $9.78 | 160856 |
| 2021-11-11 | 9.79 | $9.78 | 44057 |
| 2021-11-10 | 9.79 | $9.80 | 96159 |
| 2021-11-09 | 9.78 | $9.77 | 113936 |
| 2021-11-08 | 9.78 | $9.80 | 177673 |
| 2021-11-05 | 9.78 | $9.78 | 175827 |
| 2021-11-04 | 9.78 | $9.79 | 17096 |
| 2021-11-03 | 9.78 | $9.80 | 126662 |
| 2021-11-02 | 9.78 | $9.77 | 1.1M |
| 2021-11-01 | 9.78 | $9.80 | 218193 |
| 2021-10-29 | 9.78 | $9.79 | 71521 |
| 2021-10-28 | 9.78 | $9.79 | 115761 |
| 2021-10-27 | 9.77 | $9.77 | 297651 |
| 2021-10-26 | 9.77 | $9.79 | 70105 |
| 2021-10-25 | 9.77 | $9.78 | 36562 |
| 2021-10-22 | 9.77 | $9.78 | 91971 |
| 2021-10-21 | 9.77 | $9.78 | 95489 |
| 2021-10-20 | 9.77 | $9.76 | 28342 |
| 2021-10-19 | 9.77 | $9.76 | 238274 |
| 2021-10-18 | 9.77 | $9.78 | 139606 |
| 2021-10-15 | 9.77 | $9.76 | 74092 |
| 2021-10-14 | 9.77 | $9.77 | 379201 |
| 2021-10-13 | 9.77 | $9.75 | 621932 |
| 2021-10-12 | 9.77 | $9.77 | 257603 |
| 2021-10-11 | 9.77 | $9.77 | 246640 |
| 2021-10-08 | 9.76 | $9.79 | 1.4M |
| 2021-10-07 | 9.76 | $9.79 | 64910 |
| 2021-10-06 | 9.76 | $9.76 | 164670 |
| 2021-10-05 | 9.76 | $9.79 | 294147 |
| 2021-10-04 | 9.75 | $9.78 | 1.0M |
| 2021-10-01 | 9.75 | $9.77 | 166617 |
| 2021-09-30 | 9.75 | $9.77 | 68147 |
| 2021-09-29 | 9.74 | $9.79 | 275567 |
| 2021-09-28 | 9.74 | $9.75 | 136496 |
| 2021-09-27 | 9.74 | $9.72 | 75555 |
| 2021-09-24 | 9.74 | $9.73 | 249735 |
| 2021-09-23 | 9.74 | $9.74 | 24459 |
| 2021-09-22 | 9.73 | $9.74 | 64776 |
| 2021-09-21 | 9.73 | $9.74 | 57375 |
| 2021-09-20 | 9.73 | $9.73 | 149294 |
| 2021-09-17 | 9.73 | $9.75 | 70968 |
| 2021-09-16 | 9.72 | $9.74 | 81959 |
| 2021-09-15 | 9.72 | $9.75 | 110727 |
| 2021-09-14 | 9.72 | $9.75 | 932138 |
| 2021-09-13 | 9.71 | $9.76 | 150488 |
| 2021-09-10 | 9.70 | $9.74 | 274247 |
| 2021-09-09 | 9.70 | $9.72 | 69670 |
| 2021-09-08 | 9.70 | $9.73 | 69928 |
| 2021-09-07 | 9.69 | $9.72 | 245005 |
| 2021-09-03 | 9.69 | $9.72 | 435687 |
| 2021-09-02 | 9.69 | $9.71 | 139062 |
| 2021-09-01 | 9.69 | $9.71 | 110382 |
| 2021-08-31 | 9.68 | $9.69 | 110463 |
| 2021-08-30 | 9.68 | $9.69 | 42119 |
| 2021-08-27 | 9.68 | $9.67 | 98591 |
| 2021-08-26 | 9.68 | $9.66 | 11823 |
| 2021-08-25 | 9.69 | $9.66 | 52891 |
| 2021-08-24 | 9.69 | $9.70 | 193691 |
| 2021-08-23 | 9.69 | $9.63 | 284669 |
| 2021-08-20 | 9.70 | $9.78 | 109773 |
| 2021-08-19 | 9.69 | $9.68 | 506492 |
| 2021-08-18 | 9.69 | $9.67 | 142099 |
| 2021-08-17 | 9.70 | $9.68 | 263042 |
| 2021-08-16 | 9.70 | $9.69 | 153575 |
| 2021-08-13 | 9.70 | $9.66 | 44637 |
| 2021-08-12 | 9.71 | $9.68 | 63413 |
| 2021-08-11 | 9.71 | $9.69 | 49293 |
| 2021-08-10 | 9.72 | $9.69 | 126928 |
| 2021-08-09 | 9.72 | $9.71 | 52312 |
| 2021-08-06 | 9.72 | $9.72 | 107114 |
| 2021-08-05 | 9.72 | $9.68 | 438938 |
| 2021-08-04 | 9.73 | $9.70 | 71917 |
| 2021-08-03 | 9.73 | $9.71 | 181151 |
| 2021-08-02 | 9.74 | $9.72 | 93280 |
| 2021-07-30 | 9.74 | $9.71 | 508545 |
| 2021-07-29 | 9.74 | $9.72 | 198183 |
| 2021-07-28 | 9.75 | $9.73 | 49997 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.47
2023-08-01
Close Price
$10.36
Vol: 38037
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.67
Average
9.98
Maximum
10.69
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-08-01 | 10.47 | $10.36 | 38037 |
| 2023-07-31 | 10.50 | $10.58 | 87328 |
| 2023-07-28 | 10.49 | $10.21 | 84980 |
| 2023-07-27 | 10.55 | $10.42 | 23628 |
| 2023-07-26 | 10.59 | $10.48 | 65979 |
| 2023-07-25 | 10.61 | $10.41 | 154038 |
| 2023-07-24 | 10.65 | $10.62 | 132927 |
| 2023-07-21 | 10.66 | $10.63 | 62517 |
| 2023-07-20 | 10.66 | $10.64 | 69871 |
| 2023-07-19 | 10.66 | $10.64 | 191595 |
| 2023-07-18 | 10.66 | $10.63 | 34970 |
| 2023-07-17 | 10.67 | $10.61 | 31373 |
| 2023-07-14 | 10.68 | $10.64 | 36072 |
| 2023-07-13 | 10.68 | $10.65 | 70535 |
| 2023-07-12 | 10.68 | $10.64 | 5041 |
| 2023-07-11 | 10.69 | $10.67 | 28596 |
| 2023-07-10 | 10.68 | $10.65 | 8449 |
| 2023-07-07 | 10.69 | $10.66 | 2929 |
| 2023-07-06 | 10.69 | $10.67 | 13277 |
| 2023-07-05 | 10.68 | $10.65 | 129271 |
| 2023-07-03 | 10.68 | $10.68 | 5640 |
| 2023-06-30 | 10.68 | $10.67 | 104073 |
| 2023-06-29 | 10.67 | $10.65 | 137147 |
| 2023-06-28 | 10.67 | $10.65 | 18581 |
| 2023-06-27 | 10.67 | $10.65 | 237278 |
| 2023-06-26 | 10.67 | $10.65 | 172390 |
| 2023-06-23 | 10.66 | $10.65 | 126952 |
| 2023-06-22 | 10.66 | $10.65 | 3609 |
| 2023-06-21 | 10.65 | $10.65 | 12403 |
| 2023-06-20 | 10.64 | $10.65 | 64938 |
| 2023-06-16 | 10.63 | $10.66 | 2279 |
| 2023-06-15 | 10.62 | $10.69 | 60079 |
| 2023-06-14 | 10.60 | $10.62 | 210889 |
| 2023-06-13 | 10.58 | $10.58 | 10855 |
| 2023-06-12 | 10.58 | $10.57 | 81775 |
| 2023-06-09 | 10.57 | $10.57 | 3972 |
| 2023-06-08 | 10.57 | $10.56 | 1892 |
| 2023-06-07 | 10.56 | $10.56 | 3903 |
| 2023-06-06 | 10.56 | $10.57 | 2851 |
| 2023-06-05 | 10.55 | $10.57 | 10287 |
| 2023-06-02 | 10.54 | $10.54 | 143364 |
| 2023-06-01 | 10.53 | $10.54 | 6964 |
| 2023-05-31 | 10.52 | $10.54 | 56007 |
| 2023-05-30 | 10.51 | $10.54 | 42163 |
| 2023-05-26 | 10.50 | $10.52 | 8161 |
| 2023-05-25 | 10.49 | $10.51 | 65629 |
| 2023-05-24 | 10.48 | $10.47 | 1348 |
| 2023-05-23 | 10.48 | $10.47 | 12466 |
| 2023-05-22 | 10.47 | $10.46 | 1989 |
| 2023-05-19 | 10.47 | $10.47 | 3078 |
| 2023-05-18 | 10.46 | $10.49 | 91560 |
| 2023-05-17 | 10.45 | $10.45 | 23637 |
| 2023-05-16 | 10.45 | $10.45 | 2588 |
| 2023-05-15 | 10.44 | $10.44 | 4401 |
| 2023-05-12 | 10.43 | $10.44 | 12964 |
| 2023-05-11 | 10.43 | $10.43 | 16684 |
| 2023-05-10 | 10.42 | $10.41 | 3012 |
| 2023-05-09 | 10.42 | $10.43 | 5672 |
| 2023-05-08 | 10.41 | $10.41 | 25473 |
| 2023-05-05 | 10.41 | $10.40 | 56572 |
| 2023-05-04 | 10.40 | $10.40 | 5551 |
| 2023-05-03 | 10.40 | $10.43 | 61139 |
| 2023-05-02 | 10.39 | $10.40 | 25634 |
| 2023-05-01 | 10.38 | $10.40 | 11030 |
| 2023-04-28 | 10.37 | $10.38 | 112119 |
| 2023-04-27 | 10.37 | $10.37 | 7331 |
| 2023-04-26 | 10.36 | $10.38 | 6673 |
| 2023-04-25 | 10.35 | $10.38 | 2585 |
| 2023-04-24 | 10.34 | $10.36 | 7775 |
| 2023-04-21 | 10.34 | $10.37 | 2600 |
| 2023-04-20 | 10.33 | $10.36 | 8891 |
| 2023-04-19 | 10.32 | $10.36 | 16949 |
| 2023-04-18 | 10.30 | $10.35 | 34401 |
| 2023-04-17 | 10.29 | $10.33 | 20666 |
| 2023-04-14 | 10.28 | $10.31 | 157255 |
| 2023-04-13 | 10.27 | $10.29 | 13958 |
| 2023-04-12 | 10.27 | $10.29 | 6395 |
| 2023-04-11 | 10.26 | $10.29 | 38698 |
| 2023-04-10 | 10.25 | $10.27 | 8177 |
| 2023-04-06 | 10.25 | $10.27 | 38438 |
| 2023-04-05 | 10.24 | $10.25 | 28664 |
| 2023-04-04 | 10.24 | $10.25 | 1312 |
| 2023-04-03 | 10.24 | $10.25 | 9526 |
| 2023-03-31 | 10.24 | $10.24 | 5441 |
| 2023-03-30 | 10.24 | $10.24 | 2368 |
| 2023-03-29 | 10.24 | $10.24 | 40889 |
| 2023-03-28 | 10.24 | $10.25 | 8879 |
| 2023-03-27 | 10.24 | $10.25 | 15898 |
| 2023-03-24 | 10.24 | $10.25 | 53023 |
| 2023-03-23 | 10.24 | $10.24 | 6031 |
| 2023-03-22 | 10.24 | $10.24 | 6563 |
| 2023-03-21 | 10.24 | $10.24 | 17920 |
| 2023-03-20 | 10.24 | $10.23 | 27404 |
| 2023-03-17 | 10.24 | $10.23 | 3508 |
| 2023-03-16 | 10.24 | $10.24 | 10029 |
| 2023-03-15 | 10.24 | $10.23 | 7331 |
| 2023-03-14 | 10.24 | $10.23 | 10525 |
| 2023-03-13 | 10.25 | $10.23 | 10496 |
| 2023-03-10 | 10.25 | $10.24 | 6640 |
| 2023-03-09 | 10.25 | $10.24 | 53533 |
| 2023-03-08 | 10.25 | $10.23 | 4938 |
| 2023-03-07 | 10.26 | $10.24 | 1535 |
| 2023-03-06 | 10.26 | $10.24 | 15753 |
| 2023-03-03 | 10.27 | $10.24 | 4985 |
| 2023-03-02 | 10.27 | $10.23 | 207801 |
| 2023-03-01 | 10.28 | $10.25 | 41924 |
| 2023-02-28 | 10.28 | $10.26 | 18377 |
| 2023-02-27 | 10.29 | $10.26 | 9285 |
| 2023-02-24 | 10.29 | $10.26 | 18614 |
| 2023-02-23 | 10.29 | $10.26 | 3376 |
| 2023-02-22 | 10.30 | $10.26 | 15289 |
| 2023-02-21 | 10.30 | $10.26 | 20978 |
| 2023-02-17 | 10.31 | $10.26 | 35874 |
| 2023-02-16 | 10.31 | $10.26 | 68289 |
| 2023-02-15 | 10.32 | $10.26 | 334757 |
| 2023-02-14 | 10.32 | $10.30 | 57840 |
| 2023-02-13 | 10.32 | $10.32 | 23315 |
| 2023-02-10 | 10.32 | $10.30 | 284921 |
| 2023-02-09 | 10.32 | $10.31 | 81422 |
| 2023-02-08 | 10.31 | $10.30 | 13071 |
| 2023-02-07 | 10.31 | $10.27 | 7716 |
| 2023-02-06 | 10.31 | $10.27 | 10480 |
| 2023-02-03 | 10.31 | $10.29 | 1848 |
| 2023-02-02 | 10.30 | $10.29 | 5535 |
| 2023-02-01 | 10.30 | $10.31 | 1701 |
| 2023-01-31 | 10.29 | $10.31 | 10103 |
| 2023-01-30 | 10.28 | $10.28 | 50180 |
| 2023-01-27 | 10.27 | $10.26 | 4613 |
| 2023-01-26 | 10.26 | $10.28 | 27154 |
| 2023-01-25 | 10.25 | $10.27 | 3725 |
| 2023-01-24 | 10.24 | $10.27 | 17415 |
| 2023-01-23 | 10.23 | $10.23 | 12300 |
| 2023-01-20 | 10.22 | $10.24 | 8660 |
| 2023-01-19 | 10.21 | $10.25 | 5630 |
| 2023-01-18 | 10.20 | $10.21 | 18607 |
| 2023-01-17 | 10.19 | $10.21 | 11996 |
| 2023-01-13 | 10.17 | $10.22 | 10698 |
| 2023-01-12 | 10.16 | $10.22 | 24235 |
| 2023-01-11 | 10.14 | $10.20 | 5565 |
| 2023-01-10 | 10.13 | $10.21 | 51439 |
| 2023-01-09 | 10.11 | $10.10 | 25117 |
| 2023-01-06 | 10.10 | $10.12 | 5475 |
| 2023-01-05 | 10.10 | $10.12 | 18345 |
| 2023-01-04 | 10.09 | $10.10 | 11526 |
| 2023-01-03 | 10.08 | $10.12 | 19205 |
| 2022-12-30 | 10.07 | $10.10 | 16519 |
| 2022-12-29 | 10.06 | $10.06 | 44233 |
| 2022-12-28 | 10.06 | $10.06 | 83344 |
| 2022-12-27 | 10.06 | $10.06 | 18260 |
| 2022-12-23 | 10.06 | $10.06 | 25680 |
| 2022-12-22 | 10.06 | $10.05 | 69096 |
| 2022-12-21 | 10.06 | $10.05 | 19633 |
| 2022-12-20 | 10.06 | $10.07 | 25700 |
| 2022-12-19 | 10.06 | $10.06 | 27001 |
| 2022-12-16 | 10.05 | $10.05 | 24890 |
| 2022-12-15 | 10.05 | $10.05 | 23556 |
| 2022-12-14 | 10.05 | $10.05 | 20951 |
| 2022-12-13 | 10.05 | $10.05 | 15339 |
| 2022-12-12 | 10.04 | $10.07 | 38621 |
| 2022-12-09 | 10.04 | $10.05 | 24681 |
| 2022-12-08 | 10.03 | $10.02 | 4946 |
| 2022-12-07 | 10.03 | $10.02 | 23417 |
| 2022-12-06 | 10.03 | $10.02 | 16968 |
| 2022-12-05 | 10.03 | $10.03 | 19138 |
| 2022-12-02 | 10.03 | $10.01 | 18438 |
| 2022-12-01 | 10.03 | $10.01 | 20929 |
| 2022-11-30 | 10.04 | $10.01 | 13113 |
| 2022-11-29 | 10.04 | $10.03 | 34502 |
| 2022-11-28 | 10.04 | $10.04 | 219482 |
| 2022-11-25 | 10.03 | $10.03 | 1.4M |
| 2022-11-23 | 10.03 | $10.02 | 48532 |
| 2022-11-22 | 10.03 | $10.02 | 55527 |
| 2022-11-21 | 10.03 | $10.02 | 180147 |
| 2022-11-18 | 10.03 | $10.02 | 24618 |
| 2022-11-17 | 10.03 | $10.01 | 13361 |
| 2022-11-16 | 10.03 | $10.01 | 32586 |
| 2022-11-15 | 10.03 | $10.02 | 10856 |
| 2022-11-14 | 10.03 | $10.02 | 41330 |
| 2022-11-11 | 10.02 | $10.01 | 26106 |
| 2022-11-10 | 10.02 | $10.00 | 959087 |
| 2022-11-09 | 10.02 | $10.01 | 205896 |
| 2022-11-08 | 10.02 | $10.01 | 93754 |
| 2022-11-07 | 10.02 | $10.02 | 540595 |
| 2022-11-04 | 10.02 | $10.00 | 165769 |
| 2022-11-03 | 10.01 | $10.01 | 73139 |
| 2022-11-02 | 10.01 | $10.01 | 73471 |
| 2022-11-01 | 10.00 | $10.01 | 162007 |
| 2022-10-31 | 10.00 | $10.01 | 59889 |
| 2022-10-28 | 9.99 | $10.01 | 367396 |
| 2022-10-27 | 9.98 | $10.00 | 614631 |
| 2022-10-26 | 9.97 | $10.00 | 792465 |
| 2022-10-25 | 9.96 | $10.00 | 11.5M |
| 2022-10-24 | 9.95 | $9.99 | 443070 |
| 2022-10-21 | 9.94 | $9.98 | 7.2M |
| 2022-10-20 | 9.92 | $9.94 | 563551 |
| 2022-10-19 | 9.92 | $9.92 | 67881 |
| 2022-10-18 | 9.91 | $9.91 | 111573 |
| 2022-10-17 | 9.91 | $9.92 | 36194 |
| 2022-10-14 | 9.91 | $9.92 | 14044 |
| 2022-10-13 | 9.90 | $9.92 | 151172 |
| 2022-10-12 | 9.89 | $9.91 | 1.7M |
| 2022-10-11 | 9.89 | $9.91 | 286158 |
| 2022-10-10 | 9.88 | $9.91 | 842791 |
| 2022-10-07 | 9.87 | $9.90 | 835888 |
| 2022-10-06 | 9.87 | $9.88 | 288749 |
| 2022-10-05 | 9.86 | $9.89 | 298723 |
| 2022-10-04 | 9.86 | $9.87 | 56076 |
| 2022-10-03 | 9.86 | $9.87 | 150056 |
| 2022-09-30 | 9.85 | $9.87 | 725890 |
| 2022-09-29 | 9.85 | $9.85 | 60757 |
| 2022-09-28 | 9.85 | $9.86 | 237879 |
| 2022-09-27 | 9.84 | $9.85 | 23922 |
| 2022-09-26 | 9.84 | $9.85 | 39872 |
| 2022-09-23 | 9.84 | $9.84 | 1.1M |
| 2022-09-22 | 9.84 | $9.85 | 196752 |
| 2022-09-21 | 9.84 | $9.85 | 349272 |
| 2022-09-20 | 9.84 | $9.84 | 9619 |
| 2022-09-19 | 9.84 | $9.84 | 50128 |
| 2022-09-16 | 9.84 | $9.84 | 65953 |
| 2022-09-15 | 9.84 | $9.83 | 33938 |
| 2022-09-14 | 9.84 | $9.83 | 409116 |
| 2022-09-13 | 9.84 | $9.84 | 53785 |
| 2022-09-12 | 9.84 | $9.84 | 10335 |
| 2022-09-09 | 9.84 | $9.84 | 28132 |
| 2022-09-08 | 9.84 | $9.84 | 5421 |
| 2022-09-07 | 9.84 | $9.85 | 283547 |
| 2022-09-06 | 9.84 | $9.83 | 37609 |
| 2022-09-02 | 9.84 | $9.84 | 36604 |
| 2022-09-01 | 9.84 | $9.83 | 38879 |
| 2022-08-31 | 9.84 | $9.83 | 15415 |
| 2022-08-30 | 9.84 | $9.83 | 10707 |
| 2022-08-29 | 9.85 | $9.84 | 132133 |
| 2022-08-26 | 9.85 | $9.83 | 76265 |
| 2022-08-25 | 9.85 | $9.83 | 1.5M |
| 2022-08-24 | 9.85 | $9.83 | 175334 |
| 2022-08-23 | 9.86 | $9.85 | 10869 |
| 2022-08-22 | 9.86 | $9.85 | 133103 |
| 2022-08-19 | 9.86 | $9.85 | 6085 |
| 2022-08-18 | 9.86 | $9.87 | 413786 |
| 2022-08-17 | 9.86 | $9.85 | 585302 |
| 2022-08-16 | 9.86 | $9.86 | 31858 |
| 2022-08-15 | 9.85 | $9.85 | 18146 |
| 2022-08-12 | 9.85 | $9.85 | 10522 |
| 2022-08-11 | 9.85 | $9.85 | 28271 |
| 2022-08-10 | 9.85 | $9.85 | 12997 |
| 2022-08-09 | 9.85 | $9.85 | 56249 |
| 2022-08-08 | 9.85 | $9.85 | 57685 |
| 2022-08-05 | 9.85 | $9.84 | 7557 |
| 2022-08-04 | 9.85 | $9.85 | 66911 |
| 2022-08-03 | 9.85 | $9.85 | 95159 |
| 2022-08-02 | 9.85 | $9.84 | 39722 |
| 2022-08-01 | 9.85 | $9.85 | 28184 |
| 2022-07-29 | 9.85 | $9.85 | 392518 |
| 2022-07-28 | 9.85 | $9.85 | 86830 |
| 2022-07-27 | 9.84 | $9.84 | 195313 |
| 2022-07-26 | 9.84 | $9.85 | 14115 |
| 2022-07-25 | 9.84 | $9.86 | 529080 |
| 2022-07-22 | 9.84 | $9.85 | 21593 |
| 2022-07-21 | 9.83 | $9.84 | 481941 |
| 2022-07-20 | 9.83 | $9.83 | 71355 |
| 2022-07-19 | 9.83 | $9.83 | 6004 |
| 2022-07-18 | 9.83 | $9.83 | 456951 |
| 2022-07-15 | 9.82 | $9.82 | 1644 |
| 2022-07-14 | 9.82 | $9.82 | 2.7M |
| 2022-07-13 | 9.82 | $9.83 | 3281 |
| 2022-07-12 | 9.82 | $9.82 | 167015 |
| 2022-07-11 | 9.82 | $9.82 | 36708 |
| 2022-07-08 | 9.82 | $9.83 | 58619 |
| 2022-07-07 | 9.82 | $9.83 | 261332 |
| 2022-07-06 | 9.82 | $9.83 | 3870 |
| 2022-07-05 | 9.82 | $9.81 | 359333 |
| 2022-07-01 | 9.82 | $9.82 | 106890 |
| 2022-06-30 | 9.82 | $9.81 | 24549 |
| 2022-06-29 | 9.82 | $9.82 | 221047 |
| 2022-06-28 | 9.82 | $9.81 | 116742 |
| 2022-06-27 | 9.82 | $9.81 | 713501 |
| 2022-06-24 | 9.82 | $9.81 | 20200 |
| 2022-06-23 | 9.82 | $9.82 | 42691 |
| 2022-06-22 | 9.82 | $9.82 | 80358 |
| 2022-06-21 | 9.81 | $9.81 | 74941 |
| 2022-06-17 | 9.82 | $9.82 | 146983 |
| 2022-06-16 | 9.81 | $9.82 | 194210 |
| 2022-06-15 | 9.81 | $9.82 | 215717 |
| 2022-06-14 | 9.81 | $9.81 | 42151 |
| 2022-06-13 | 9.81 | $9.82 | 34969 |
| 2022-06-10 | 9.81 | $9.81 | 9840 |
| 2022-06-09 | 9.80 | $9.80 | 16783 |
| 2022-06-08 | 9.81 | $9.82 | 2610 |
| 2022-06-07 | 9.80 | $9.81 | 5346 |
| 2022-06-06 | 9.80 | $9.82 | 268805 |
| 2022-06-03 | 9.79 | $9.82 | 13051 |
| 2022-06-02 | 9.79 | $9.81 | 76114 |
| 2022-06-01 | 9.79 | $9.81 | 298512 |
| 2022-05-31 | 9.78 | $9.78 | 46884 |
| 2022-05-27 | 9.78 | $9.78 | 802572 |
| 2022-05-26 | 9.78 | $9.80 | 865445 |
| 2022-05-25 | 9.78 | $9.78 | 35489 |
| 2022-05-24 | 9.78 | $9.78 | 34512 |
| 2022-05-23 | 9.78 | $9.78 | 50038 |
| 2022-05-20 | 9.78 | $9.78 | 63703 |
| 2022-05-19 | 9.78 | $9.78 | 35979 |
| 2022-05-18 | 9.79 | $9.79 | 77107 |
| 2022-05-17 | 9.79 | $9.78 | 333621 |
| 2022-05-16 | 9.79 | $9.77 | 13172 |
| 2022-05-13 | 9.79 | $9.77 | 24074 |
| 2022-05-12 | 9.80 | $9.77 | 1.0M |
| 2022-05-11 | 9.80 | $9.78 | 85856 |
| 2022-05-10 | 9.81 | $9.78 | 100381 |
| 2022-05-09 | 9.81 | $9.79 | 250441 |
| 2022-05-06 | 9.81 | $9.80 | 1.3M |
| 2022-05-05 | 9.82 | $9.81 | 46503 |
| 2022-05-04 | 9.82 | $9.81 | 60375 |
| 2022-05-03 | 9.82 | $9.81 | 1.2M |
| 2022-05-02 | 9.82 | $9.81 | 1.2M |
| 2022-04-29 | 9.82 | $9.81 | 515643 |
| 2022-04-28 | 9.82 | $9.81 | 41529 |
| 2022-04-27 | 9.82 | $9.82 | 414567 |
| 2022-04-26 | 9.81 | $9.80 | 566989 |
| 2022-04-25 | 9.82 | $9.81 | 112527 |
| 2022-04-22 | 9.81 | $9.81 | 242336 |
| 2022-04-21 | 9.81 | $9.80 | 119968 |
| 2022-04-20 | 9.82 | $9.82 | 25268 |
| 2022-04-19 | 9.81 | $9.81 | 10216 |
| 2022-04-18 | 9.81 | $9.82 | 47550 |
| 2022-04-14 | 9.81 | $9.83 | 173790 |
| 2022-04-13 | 9.80 | $9.81 | 246003 |
| 2022-04-12 | 9.80 | $9.80 | 45067 |
| 2022-04-11 | 9.80 | $9.80 | 216915 |
| 2022-04-08 | 9.79 | $9.80 | 59814 |
| 2022-04-07 | 9.79 | $9.79 | 27292 |
| 2022-04-06 | 9.79 | $9.80 | 178719 |
| 2022-04-05 | 9.79 | $9.80 | 560828 |
| 2022-04-04 | 9.78 | $9.79 | 241677 |
| 2022-04-01 | 9.78 | $9.78 | 1.3M |
| 2022-03-31 | 9.78 | $9.78 | 24747 |
| 2022-03-30 | 9.78 | $9.78 | 575212 |
| 2022-03-29 | 9.78 | $9.79 | 391470 |
| 2022-03-28 | 9.77 | $9.78 | 653529 |
| 2022-03-25 | 9.77 | $9.79 | 20399 |
| 2022-03-24 | 9.77 | $9.78 | 126695 |
| 2022-03-23 | 9.77 | $9.77 | 72791 |
| 2022-03-22 | 9.77 | $9.78 | 9313 |
| 2022-03-21 | 9.77 | $9.78 | 40677 |
| 2022-03-18 | 9.76 | $9.77 | 7358 |
| 2022-03-17 | 9.76 | $9.77 | 48108 |
| 2022-03-16 | 9.76 | $9.76 | 80603 |
| 2022-03-15 | 9.76 | $9.77 | 171800 |
| 2022-03-14 | 9.75 | $9.76 | 361114 |
| 2022-03-11 | 9.75 | $9.75 | 256533 |
| 2022-03-10 | 9.75 | $9.74 | 760817 |
| 2022-03-09 | 9.76 | $9.75 | 4.7M |
| 2022-03-08 | 9.76 | $9.76 | 583285 |
| 2022-03-07 | 9.76 | $9.76 | 386553 |
| 2022-03-04 | 9.76 | $9.76 | 40749 |
| 2022-03-03 | 9.76 | $9.76 | 13209 |
| 2022-03-02 | 9.76 | $9.76 | 50501 |
| 2022-03-01 | 9.76 | $9.76 | 83842 |
| 2022-02-28 | 9.75 | $9.75 | 19078 |
| 2022-02-25 | 9.75 | $9.77 | 148995 |
| 2022-02-24 | 9.75 | $9.75 | 138430 |
| 2022-02-23 | 9.75 | $9.75 | 10243 |
| 2022-02-22 | 9.75 | $9.75 | 102032 |
| 2022-02-18 | 9.75 | $9.76 | 71201 |
| 2022-02-17 | 9.75 | $9.76 | 33193 |
| 2022-02-16 | 9.75 | $9.76 | 25813 |
| 2022-02-15 | 9.74 | $9.76 | 34433 |
| 2022-02-14 | 9.74 | $9.75 | 13495 |
| 2022-02-11 | 9.74 | $9.74 | 21697 |
| 2022-02-10 | 9.74 | $9.76 | 63215 |
| 2022-02-09 | 9.73 | $9.75 | 111423 |
| 2022-02-08 | 9.73 | $9.72 | 33593 |
| 2022-02-07 | 9.73 | $9.73 | 27727 |
| 2022-02-04 | 9.73 | $9.74 | 14974 |
| 2022-02-03 | 9.73 | $9.76 | 55737 |
| 2022-02-02 | 9.73 | $9.76 | 385392 |
| 2022-02-01 | 9.72 | $9.74 | 69573 |
| 2022-01-31 | 9.72 | $9.71 | 64471 |
| 2022-01-28 | 9.73 | $9.73 | 64049 |
| 2022-01-27 | 9.73 | $9.73 | 99775 |
| 2022-01-26 | 9.73 | $9.72 | 14620 |
| 2022-01-25 | 9.73 | $9.71 | 63091 |
| 2022-01-24 | 9.74 | $9.71 | 158790 |
| 2022-01-21 | 9.74 | $9.74 | 120223 |
| 2022-01-20 | 9.74 | $9.73 | 180627 |
| 2022-01-19 | 9.75 | $9.74 | 88152 |
| 2022-01-18 | 9.75 | $9.74 | 88669 |
| 2022-01-14 | 9.75 | $9.75 | 51357 |
| 2022-01-13 | 9.75 | $9.75 | 33610 |
| 2022-01-12 | 9.76 | $9.76 | 56992 |
| 2022-01-11 | 9.76 | $9.76 | 199690 |
| 2022-01-10 | 9.76 | $9.77 | 52312 |
| 2022-01-07 | 9.75 | $9.77 | 156084 |
| 2022-01-06 | 9.75 | $9.77 | 1.9M |
| 2022-01-05 | 9.75 | $9.77 | 270848 |
| 2022-01-04 | 9.74 | $9.77 | 91816 |
| 2022-01-03 | 9.74 | $9.75 | 96060 |
| 2021-12-31 | 9.74 | $9.73 | 119246 |
| 2021-12-30 | 9.74 | $9.74 | 21125 |
| 2021-12-29 | 9.74 | $9.75 | 22625 |
| 2021-12-28 | 9.74 | $9.74 | 29606 |
| 2021-12-27 | 9.74 | $9.74 | 34278 |
| 2021-12-23 | 9.75 | $9.73 | 51288 |
| 2021-12-22 | 9.75 | $9.73 | 41995 |
| 2021-12-21 | 9.76 | $9.74 | 69972 |
| 2021-12-20 | 9.76 | $9.74 | 63840 |
| 2021-12-17 | 9.77 | $9.75 | 122617 |
| 2021-12-16 | 9.78 | $9.78 | 134062 |
| 2021-12-15 | 9.78 | $9.78 | 433980 |
| 2021-12-14 | 9.77 | $9.78 | 111145 |
| 2021-12-13 | 9.77 | $9.78 | 78195 |
| 2021-12-10 | 9.77 | $9.77 | 405345 |
| 2021-12-09 | 9.78 | $9.77 | 58665 |
| 2021-12-08 | 9.78 | $9.75 | 73639 |
| 2021-12-07 | 9.78 | $9.75 | 227752 |
| 2021-12-06 | 9.79 | $9.75 | 343922 |
| 2021-12-03 | 9.80 | $9.78 | 62868 |
| 2021-12-02 | 9.80 | $9.78 | 646772 |
| 2021-12-01 | 9.81 | $9.77 | 200072 |
| 2021-11-30 | 9.81 | $9.77 | 179575 |
| 2021-11-29 | 9.82 | $9.83 | 61587 |
| 2021-11-26 | 9.82 | $9.80 | 551969 |
| 2021-11-24 | 9.82 | $9.82 | 528205 |
| 2021-11-23 | 9.82 | $9.85 | 122324 |
| 2021-11-22 | 9.81 | $9.83 | 44617 |
| 2021-11-19 | 9.81 | $9.83 | 60835 |
| 2021-11-18 | 9.80 | $9.81 | 452929 |
| 2021-11-17 | 9.80 | $9.80 | 234199 |
| 2021-11-16 | 9.79 | $9.81 | 193348 |
| 2021-11-15 | 9.79 | $9.78 | 218811 |
| 2021-11-12 | 9.79 | $9.78 | 160856 |
| 2021-11-11 | 9.79 | $9.78 | 44057 |
| 2021-11-10 | 9.79 | $9.80 | 96159 |
| 2021-11-09 | 9.79 | $9.77 | 113936 |
| 2021-11-08 | 9.79 | $9.80 | 177673 |
| 2021-11-05 | 9.79 | $9.78 | 175827 |
| 2021-11-04 | 9.79 | $9.79 | 17096 |
| 2021-11-03 | 9.79 | $9.80 | 126662 |
| 2021-11-02 | 9.79 | $9.77 | 1.1M |
| 2021-11-01 | 9.79 | $9.80 | 218193 |
| 2021-10-29 | 9.79 | $9.79 | 71521 |
| 2021-10-28 | 9.78 | $9.79 | 115761 |
| 2021-10-27 | 9.78 | $9.77 | 297651 |
| 2021-10-26 | 9.78 | $9.79 | 70105 |
| 2021-10-25 | 9.78 | $9.78 | 36562 |
| 2021-10-22 | 9.78 | $9.78 | 91971 |
| 2021-10-21 | 9.78 | $9.78 | 95489 |
| 2021-10-20 | 9.77 | $9.76 | 28342 |
| 2021-10-19 | 9.78 | $9.76 | 238274 |
| 2021-10-18 | 9.78 | $9.78 | 139606 |
| 2021-10-15 | 9.78 | $9.76 | 74092 |
| 2021-10-14 | 9.78 | $9.77 | 379201 |
| 2021-10-13 | 9.78 | $9.75 | 621932 |
| 2021-10-12 | 9.78 | $9.77 | 257603 |
| 2021-10-11 | 9.78 | $9.77 | 246640 |
| 2021-10-08 | 9.78 | $9.79 | 1.4M |
| 2021-10-07 | 9.78 | $9.79 | 64910 |
| 2021-10-06 | 9.77 | $9.76 | 164670 |
| 2021-10-05 | 9.77 | $9.79 | 294147 |
| 2021-10-04 | 9.76 | $9.78 | 1.0M |
| 2021-10-01 | 9.76 | $9.77 | 166617 |
| 2021-09-30 | 9.76 | $9.77 | 68147 |
| 2021-09-29 | 9.75 | $9.79 | 275567 |
| 2021-09-28 | 9.74 | $9.75 | 136496 |
| 2021-09-27 | 9.74 | $9.72 | 75555 |
| 2021-09-24 | 9.74 | $9.73 | 249735 |
| 2021-09-23 | 9.74 | $9.74 | 24459 |
| 2021-09-22 | 9.74 | $9.74 | 64776 |
| 2021-09-21 | 9.74 | $9.74 | 57375 |
| 2021-09-20 | 9.74 | $9.73 | 149294 |
| 2021-09-17 | 9.74 | $9.75 | 70968 |
| 2021-09-16 | 9.73 | $9.74 | 81959 |
| 2021-09-15 | 9.73 | $9.75 | 110727 |
| 2021-09-14 | 9.72 | $9.75 | 932138 |
| 2021-09-13 | 9.72 | $9.76 | 150488 |
| 2021-09-10 | 9.71 | $9.74 | 274247 |
| 2021-09-09 | 9.70 | $9.72 | 69670 |
| 2021-09-08 | 9.70 | $9.73 | 69928 |
| 2021-09-07 | 9.69 | $9.72 | 245005 |
| 2021-09-03 | 9.69 | $9.72 | 435687 |
| 2021-09-02 | 9.68 | $9.71 | 139062 |
| 2021-09-01 | 9.68 | $9.71 | 110382 |
| 2021-08-31 | 9.67 | $9.69 | 110463 |
| 2021-08-30 | 9.67 | $9.69 | 42119 |
| 2021-08-27 | 9.67 | $9.67 | 98591 |
| 2021-08-26 | 9.67 | $9.66 | 11823 |
| 2021-08-25 | 9.67 | $9.66 | 52891 |
| 2021-08-24 | 9.68 | $9.70 | 193691 |
| 2021-08-23 | 9.68 | $9.63 | 284669 |
| 2021-08-20 | 9.69 | $9.78 | 109773 |
| 2021-08-19 | 9.67 | $9.68 | 506492 |
| 2021-08-18 | 9.67 | $9.67 | 142099 |
| 2021-08-17 | 9.68 | $9.68 | 263042 |
| 2021-08-16 | 9.68 | $9.69 | 153575 |
| 2021-08-13 | 9.68 | $9.66 | 44637 |
| 2021-08-12 | 9.69 | $9.68 | 63413 |
| 2021-08-11 | 9.69 | $9.69 | 49293 |
| 2021-08-10 | 9.70 | $9.69 | 126928 |
| 2021-08-09 | 9.70 | $9.71 | 52312 |
| 2021-08-06 | 9.70 | $9.72 | 107114 |
| 2021-08-05 | 9.70 | $9.68 | 438938 |
| 2021-08-04 | 9.71 | $9.70 | 71917 |
| 2021-08-03 | 9.72 | $9.71 | 181151 |
| 2021-08-02 | 9.72 | $9.72 | 93280 |
| 2021-07-30 | 9.72 | $9.71 | 508545 |
| 2021-07-29 | 9.73 | $9.72 | 198183 |
| 2021-07-28 | 9.73 | $9.73 | 49997 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.40
2023-08-01
Close Price
$10.36
Vol: 38037
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.67
Average
9.98
Maximum
10.68
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-08-01 | 10.40 | $10.36 | 38037 |
| 2023-07-31 | 10.44 | $10.58 | 87328 |
| 2023-07-28 | 10.41 | $10.21 | 84980 |
| 2023-07-27 | 10.50 | $10.42 | 23628 |
| 2023-07-26 | 10.54 | $10.48 | 65979 |
| 2023-07-25 | 10.57 | $10.41 | 154038 |
| 2023-07-24 | 10.63 | $10.62 | 132927 |
| 2023-07-21 | 10.63 | $10.63 | 62517 |
| 2023-07-20 | 10.64 | $10.64 | 69871 |
| 2023-07-19 | 10.64 | $10.64 | 191595 |
| 2023-07-18 | 10.64 | $10.63 | 34970 |
| 2023-07-17 | 10.65 | $10.61 | 31373 |
| 2023-07-14 | 10.66 | $10.64 | 36072 |
| 2023-07-13 | 10.66 | $10.65 | 70535 |
| 2023-07-12 | 10.67 | $10.64 | 5041 |
| 2023-07-11 | 10.68 | $10.67 | 28596 |
| 2023-07-10 | 10.67 | $10.65 | 8449 |
| 2023-07-07 | 10.68 | $10.66 | 2929 |
| 2023-07-06 | 10.68 | $10.67 | 13277 |
| 2023-07-05 | 10.68 | $10.65 | 129271 |
| 2023-07-03 | 10.68 | $10.68 | 5640 |
| 2023-06-30 | 10.68 | $10.67 | 104073 |
| 2023-06-29 | 10.67 | $10.65 | 137147 |
| 2023-06-28 | 10.67 | $10.65 | 18581 |
| 2023-06-27 | 10.67 | $10.65 | 237278 |
| 2023-06-26 | 10.67 | $10.65 | 172390 |
| 2023-06-23 | 10.67 | $10.65 | 126952 |
| 2023-06-22 | 10.67 | $10.65 | 3609 |
| 2023-06-21 | 10.66 | $10.65 | 12403 |
| 2023-06-20 | 10.65 | $10.65 | 64938 |
| 2023-06-16 | 10.64 | $10.66 | 2279 |
| 2023-06-15 | 10.63 | $10.69 | 60079 |
| 2023-06-14 | 10.60 | $10.62 | 210889 |
| 2023-06-13 | 10.59 | $10.58 | 10855 |
| 2023-06-12 | 10.58 | $10.57 | 81775 |
| 2023-06-09 | 10.58 | $10.57 | 3972 |
| 2023-06-08 | 10.58 | $10.56 | 1892 |
| 2023-06-07 | 10.57 | $10.56 | 3903 |
| 2023-06-06 | 10.57 | $10.57 | 2851 |
| 2023-06-05 | 10.56 | $10.57 | 10287 |
| 2023-06-02 | 10.55 | $10.54 | 143364 |
| 2023-06-01 | 10.54 | $10.54 | 6964 |
| 2023-05-31 | 10.53 | $10.54 | 56007 |
| 2023-05-30 | 10.52 | $10.54 | 42163 |
| 2023-05-26 | 10.51 | $10.52 | 8161 |
| 2023-05-25 | 10.49 | $10.51 | 65629 |
| 2023-05-24 | 10.48 | $10.47 | 1348 |
| 2023-05-23 | 10.48 | $10.47 | 12466 |
| 2023-05-22 | 10.48 | $10.46 | 1989 |
| 2023-05-19 | 10.48 | $10.47 | 3078 |
| 2023-05-18 | 10.47 | $10.49 | 91560 |
| 2023-05-17 | 10.46 | $10.45 | 23637 |
| 2023-05-16 | 10.45 | $10.45 | 2588 |
| 2023-05-15 | 10.45 | $10.44 | 4401 |
| 2023-05-12 | 10.44 | $10.44 | 12964 |
| 2023-05-11 | 10.44 | $10.43 | 16684 |
| 2023-05-10 | 10.43 | $10.41 | 3012 |
| 2023-05-09 | 10.43 | $10.43 | 5672 |
| 2023-05-08 | 10.43 | $10.41 | 25473 |
| 2023-05-05 | 10.42 | $10.40 | 56572 |
| 2023-05-04 | 10.42 | $10.40 | 5551 |
| 2023-05-03 | 10.42 | $10.43 | 61139 |
| 2023-05-02 | 10.41 | $10.40 | 25634 |
| 2023-05-01 | 10.40 | $10.40 | 11030 |
| 2023-04-28 | 10.39 | $10.38 | 112119 |
| 2023-04-27 | 10.39 | $10.37 | 7331 |
| 2023-04-26 | 10.38 | $10.38 | 6673 |
| 2023-04-25 | 10.38 | $10.38 | 2585 |
| 2023-04-24 | 10.36 | $10.36 | 7775 |
| 2023-04-21 | 10.36 | $10.37 | 2600 |
| 2023-04-20 | 10.35 | $10.36 | 8891 |
| 2023-04-19 | 10.33 | $10.36 | 16949 |
| 2023-04-18 | 10.32 | $10.35 | 34401 |
| 2023-04-17 | 10.30 | $10.33 | 20666 |
| 2023-04-14 | 10.29 | $10.31 | 157255 |
| 2023-04-13 | 10.28 | $10.29 | 13958 |
| 2023-04-12 | 10.27 | $10.29 | 6395 |
| 2023-04-11 | 10.26 | $10.29 | 38698 |
| 2023-04-10 | 10.26 | $10.27 | 8177 |
| 2023-04-06 | 10.25 | $10.27 | 38438 |
| 2023-04-05 | 10.24 | $10.25 | 28664 |
| 2023-04-04 | 10.24 | $10.25 | 1312 |
| 2023-04-03 | 10.24 | $10.25 | 9526 |
| 2023-03-31 | 10.24 | $10.24 | 5441 |
| 2023-03-30 | 10.24 | $10.24 | 2368 |
| 2023-03-29 | 10.24 | $10.24 | 40889 |
| 2023-03-28 | 10.24 | $10.25 | 8879 |
| 2023-03-27 | 10.23 | $10.25 | 15898 |
| 2023-03-24 | 10.23 | $10.25 | 53023 |
| 2023-03-23 | 10.23 | $10.24 | 6031 |
| 2023-03-22 | 10.22 | $10.24 | 6563 |
| 2023-03-21 | 10.22 | $10.24 | 17920 |
| 2023-03-20 | 10.22 | $10.23 | 27404 |
| 2023-03-17 | 10.22 | $10.23 | 3508 |
| 2023-03-16 | 10.22 | $10.24 | 10029 |
| 2023-03-15 | 10.22 | $10.23 | 7331 |
| 2023-03-14 | 10.22 | $10.23 | 10525 |
| 2023-03-13 | 10.22 | $10.23 | 10496 |
| 2023-03-10 | 10.23 | $10.24 | 6640 |
| 2023-03-09 | 10.23 | $10.24 | 53533 |
| 2023-03-08 | 10.23 | $10.23 | 4938 |
| 2023-03-07 | 10.23 | $10.24 | 1535 |
| 2023-03-06 | 10.24 | $10.24 | 15753 |
| 2023-03-03 | 10.24 | $10.24 | 4985 |
| 2023-03-02 | 10.25 | $10.23 | 207801 |
| 2023-03-01 | 10.26 | $10.25 | 41924 |
| 2023-02-28 | 10.26 | $10.26 | 18377 |
| 2023-02-27 | 10.26 | $10.26 | 9285 |
| 2023-02-24 | 10.27 | $10.26 | 18614 |
| 2023-02-23 | 10.27 | $10.26 | 3376 |
| 2023-02-22 | 10.28 | $10.26 | 15289 |
| 2023-02-21 | 10.28 | $10.26 | 20978 |
| 2023-02-17 | 10.29 | $10.26 | 35874 |
| 2023-02-16 | 10.30 | $10.26 | 68289 |
| 2023-02-15 | 10.31 | $10.26 | 334757 |
| 2023-02-14 | 10.32 | $10.30 | 57840 |
| 2023-02-13 | 10.32 | $10.32 | 23315 |
| 2023-02-10 | 10.32 | $10.30 | 284921 |
| 2023-02-09 | 10.32 | $10.31 | 81422 |
| 2023-02-08 | 10.31 | $10.30 | 13071 |
| 2023-02-07 | 10.31 | $10.27 | 7716 |
| 2023-02-06 | 10.31 | $10.27 | 10480 |
| 2023-02-03 | 10.32 | $10.29 | 1848 |
| 2023-02-02 | 10.32 | $10.29 | 5535 |
| 2023-02-01 | 10.32 | $10.31 | 1701 |
| 2023-01-31 | 10.31 | $10.31 | 10103 |
| 2023-01-30 | 10.29 | $10.28 | 50180 |
| 2023-01-27 | 10.29 | $10.26 | 4613 |
| 2023-01-26 | 10.28 | $10.28 | 27154 |
| 2023-01-25 | 10.27 | $10.27 | 3725 |
| 2023-01-24 | 10.26 | $10.27 | 17415 |
| 2023-01-23 | 10.25 | $10.23 | 12300 |
| 2023-01-20 | 10.24 | $10.24 | 8660 |
| 2023-01-19 | 10.23 | $10.25 | 5630 |
| 2023-01-18 | 10.22 | $10.21 | 18607 |
| 2023-01-17 | 10.21 | $10.21 | 11996 |
| 2023-01-13 | 10.20 | $10.22 | 10698 |
| 2023-01-12 | 10.18 | $10.22 | 24235 |
| 2023-01-11 | 10.16 | $10.20 | 5565 |
| 2023-01-10 | 10.14 | $10.21 | 51439 |
| 2023-01-09 | 10.11 | $10.10 | 25117 |
| 2023-01-06 | 10.11 | $10.12 | 5475 |
| 2023-01-05 | 10.10 | $10.12 | 18345 |
| 2023-01-04 | 10.09 | $10.10 | 11526 |
| 2023-01-03 | 10.09 | $10.12 | 19205 |
| 2022-12-30 | 10.07 | $10.10 | 16519 |
| 2022-12-29 | 10.06 | $10.06 | 44233 |
| 2022-12-28 | 10.06 | $10.06 | 83344 |
| 2022-12-27 | 10.06 | $10.06 | 18260 |
| 2022-12-23 | 10.06 | $10.06 | 25680 |
| 2022-12-22 | 10.06 | $10.05 | 69096 |
| 2022-12-21 | 10.06 | $10.05 | 19633 |
| 2022-12-20 | 10.06 | $10.07 | 25700 |
| 2022-12-19 | 10.05 | $10.06 | 27001 |
| 2022-12-16 | 10.05 | $10.05 | 24890 |
| 2022-12-15 | 10.05 | $10.05 | 23556 |
| 2022-12-14 | 10.05 | $10.05 | 20951 |
| 2022-12-13 | 10.04 | $10.05 | 15339 |
| 2022-12-12 | 10.04 | $10.07 | 38621 |
| 2022-12-09 | 10.03 | $10.05 | 24681 |
| 2022-12-08 | 10.02 | $10.02 | 4946 |
| 2022-12-07 | 10.02 | $10.02 | 23417 |
| 2022-12-06 | 10.02 | $10.02 | 16968 |
| 2022-12-05 | 10.02 | $10.03 | 19138 |
| 2022-12-02 | 10.02 | $10.01 | 18438 |
| 2022-12-01 | 10.02 | $10.01 | 20929 |
| 2022-11-30 | 10.03 | $10.01 | 13113 |
| 2022-11-29 | 10.03 | $10.03 | 34502 |
| 2022-11-28 | 10.03 | $10.04 | 219482 |
| 2022-11-25 | 10.03 | $10.03 | 1.4M |
| 2022-11-23 | 10.03 | $10.02 | 48532 |
| 2022-11-22 | 10.03 | $10.02 | 55527 |
| 2022-11-21 | 10.03 | $10.02 | 180147 |
| 2022-11-18 | 10.03 | $10.02 | 24618 |
| 2022-11-17 | 10.03 | $10.01 | 13361 |
| 2022-11-16 | 10.03 | $10.01 | 32586 |
| 2022-11-15 | 10.03 | $10.02 | 10856 |
| 2022-11-14 | 10.03 | $10.02 | 41330 |
| 2022-11-11 | 10.03 | $10.01 | 26106 |
| 2022-11-10 | 10.03 | $10.00 | 959087 |
| 2022-11-09 | 10.03 | $10.01 | 205896 |
| 2022-11-08 | 10.03 | $10.01 | 93754 |
| 2022-11-07 | 10.03 | $10.02 | 540595 |
| 2022-11-04 | 10.03 | $10.00 | 165769 |
| 2022-11-03 | 10.03 | $10.01 | 73139 |
| 2022-11-02 | 10.03 | $10.01 | 73471 |
| 2022-11-01 | 10.02 | $10.01 | 162007 |
| 2022-10-31 | 10.02 | $10.01 | 59889 |
| 2022-10-28 | 10.01 | $10.01 | 367396 |
| 2022-10-27 | 10.00 | $10.00 | 614631 |
| 2022-10-26 | 9.99 | $10.00 | 792465 |
| 2022-10-25 | 9.98 | $10.00 | 11.5M |
| 2022-10-24 | 9.96 | $9.99 | 443070 |
| 2022-10-21 | 9.95 | $9.98 | 7.2M |
| 2022-10-20 | 9.93 | $9.94 | 563551 |
| 2022-10-19 | 9.93 | $9.92 | 67881 |
| 2022-10-18 | 9.92 | $9.91 | 111573 |
| 2022-10-17 | 9.92 | $9.92 | 36194 |
| 2022-10-14 | 9.92 | $9.92 | 14044 |
| 2022-10-13 | 9.91 | $9.92 | 151172 |
| 2022-10-12 | 9.91 | $9.91 | 1.7M |
| 2022-10-11 | 9.90 | $9.91 | 286158 |
| 2022-10-10 | 9.89 | $9.91 | 842791 |
| 2022-10-07 | 9.88 | $9.90 | 835888 |
| 2022-10-06 | 9.87 | $9.88 | 288749 |
| 2022-10-05 | 9.87 | $9.89 | 298723 |
| 2022-10-04 | 9.86 | $9.87 | 56076 |
| 2022-10-03 | 9.86 | $9.87 | 150056 |
| 2022-09-30 | 9.86 | $9.87 | 725890 |
| 2022-09-29 | 9.85 | $9.85 | 60757 |
| 2022-09-28 | 9.85 | $9.86 | 237879 |
| 2022-09-27 | 9.85 | $9.85 | 23922 |
| 2022-09-26 | 9.84 | $9.85 | 39872 |
| 2022-09-23 | 9.84 | $9.84 | 1.1M |
| 2022-09-22 | 9.84 | $9.85 | 196752 |
| 2022-09-21 | 9.84 | $9.85 | 349272 |
| 2022-09-20 | 9.84 | $9.84 | 9619 |
| 2022-09-19 | 9.83 | $9.84 | 50128 |
| 2022-09-16 | 9.83 | $9.84 | 65953 |
| 2022-09-15 | 9.83 | $9.83 | 33938 |
| 2022-09-14 | 9.83 | $9.83 | 409116 |
| 2022-09-13 | 9.84 | $9.84 | 53785 |
| 2022-09-12 | 9.84 | $9.84 | 10335 |
| 2022-09-09 | 9.84 | $9.84 | 28132 |
| 2022-09-08 | 9.83 | $9.84 | 5421 |
| 2022-09-07 | 9.83 | $9.85 | 283547 |
| 2022-09-06 | 9.83 | $9.83 | 37609 |
| 2022-09-02 | 9.83 | $9.84 | 36604 |
| 2022-09-01 | 9.83 | $9.83 | 38879 |
| 2022-08-31 | 9.83 | $9.83 | 15415 |
| 2022-08-30 | 9.84 | $9.83 | 10707 |
| 2022-08-29 | 9.84 | $9.84 | 132133 |
| 2022-08-26 | 9.84 | $9.83 | 76265 |
| 2022-08-25 | 9.84 | $9.83 | 1.5M |
| 2022-08-24 | 9.85 | $9.83 | 175334 |
| 2022-08-23 | 9.86 | $9.85 | 10869 |
| 2022-08-22 | 9.86 | $9.85 | 133103 |
| 2022-08-19 | 9.86 | $9.85 | 6085 |
| 2022-08-18 | 9.86 | $9.87 | 413786 |
| 2022-08-17 | 9.85 | $9.85 | 585302 |
| 2022-08-16 | 9.86 | $9.86 | 31858 |
| 2022-08-15 | 9.85 | $9.85 | 18146 |
| 2022-08-12 | 9.85 | $9.85 | 10522 |
| 2022-08-11 | 9.85 | $9.85 | 28271 |
| 2022-08-10 | 9.85 | $9.85 | 12997 |
| 2022-08-09 | 9.85 | $9.85 | 56249 |
| 2022-08-08 | 9.85 | $9.85 | 57685 |
| 2022-08-05 | 9.85 | $9.84 | 7557 |
| 2022-08-04 | 9.85 | $9.85 | 66911 |
| 2022-08-03 | 9.85 | $9.85 | 95159 |
| 2022-08-02 | 9.85 | $9.84 | 39722 |
| 2022-08-01 | 9.85 | $9.85 | 28184 |
| 2022-07-29 | 9.85 | $9.85 | 392518 |
| 2022-07-28 | 9.85 | $9.85 | 86830 |
| 2022-07-27 | 9.85 | $9.84 | 195313 |
| 2022-07-26 | 9.85 | $9.85 | 14115 |
| 2022-07-25 | 9.84 | $9.86 | 529080 |
| 2022-07-22 | 9.84 | $9.85 | 21593 |
| 2022-07-21 | 9.83 | $9.84 | 481941 |
| 2022-07-20 | 9.83 | $9.83 | 71355 |
| 2022-07-19 | 9.83 | $9.83 | 6004 |
| 2022-07-18 | 9.83 | $9.83 | 456951 |
| 2022-07-15 | 9.82 | $9.82 | 1644 |
| 2022-07-14 | 9.83 | $9.82 | 2.7M |
| 2022-07-13 | 9.83 | $9.83 | 3281 |
| 2022-07-12 | 9.82 | $9.82 | 167015 |
| 2022-07-11 | 9.82 | $9.82 | 36708 |
| 2022-07-08 | 9.82 | $9.83 | 58619 |
| 2022-07-07 | 9.82 | $9.83 | 261332 |
| 2022-07-06 | 9.82 | $9.83 | 3870 |
| 2022-07-05 | 9.82 | $9.81 | 359333 |
| 2022-07-01 | 9.82 | $9.82 | 106890 |
| 2022-06-30 | 9.82 | $9.81 | 24549 |
| 2022-06-29 | 9.82 | $9.82 | 221047 |
| 2022-06-28 | 9.82 | $9.81 | 116742 |
| 2022-06-27 | 9.82 | $9.81 | 713501 |
| 2022-06-24 | 9.82 | $9.81 | 20200 |
| 2022-06-23 | 9.82 | $9.82 | 42691 |
| 2022-06-22 | 9.82 | $9.82 | 80358 |
| 2022-06-21 | 9.82 | $9.81 | 74941 |
| 2022-06-17 | 9.82 | $9.82 | 146983 |
| 2022-06-16 | 9.82 | $9.82 | 194210 |
| 2022-06-15 | 9.82 | $9.82 | 215717 |
| 2022-06-14 | 9.81 | $9.81 | 42151 |
| 2022-06-13 | 9.81 | $9.82 | 34969 |
| 2022-06-10 | 9.81 | $9.81 | 9840 |
| 2022-06-09 | 9.81 | $9.80 | 16783 |
| 2022-06-08 | 9.81 | $9.82 | 2610 |
| 2022-06-07 | 9.81 | $9.81 | 5346 |
| 2022-06-06 | 9.80 | $9.82 | 268805 |
| 2022-06-03 | 9.80 | $9.82 | 13051 |
| 2022-06-02 | 9.79 | $9.81 | 76114 |
| 2022-06-01 | 9.78 | $9.81 | 298512 |
| 2022-05-31 | 9.78 | $9.78 | 46884 |
| 2022-05-27 | 9.78 | $9.78 | 802572 |
| 2022-05-26 | 9.78 | $9.80 | 865445 |
| 2022-05-25 | 9.77 | $9.78 | 35489 |
| 2022-05-24 | 9.77 | $9.78 | 34512 |
| 2022-05-23 | 9.77 | $9.78 | 50038 |
| 2022-05-20 | 9.77 | $9.78 | 63703 |
| 2022-05-19 | 9.78 | $9.78 | 35979 |
| 2022-05-18 | 9.78 | $9.79 | 77107 |
| 2022-05-17 | 9.77 | $9.78 | 333621 |
| 2022-05-16 | 9.78 | $9.77 | 13172 |
| 2022-05-13 | 9.78 | $9.77 | 24074 |
| 2022-05-12 | 9.79 | $9.77 | 1.0M |
| 2022-05-11 | 9.79 | $9.78 | 85856 |
| 2022-05-10 | 9.80 | $9.78 | 100381 |
| 2022-05-09 | 9.81 | $9.79 | 250441 |
| 2022-05-06 | 9.81 | $9.80 | 1.3M |
| 2022-05-05 | 9.81 | $9.81 | 46503 |
| 2022-05-04 | 9.81 | $9.81 | 60375 |
| 2022-05-03 | 9.81 | $9.81 | 1.2M |
| 2022-05-02 | 9.82 | $9.81 | 1.2M |
| 2022-04-29 | 9.82 | $9.81 | 515643 |
| 2022-04-28 | 9.82 | $9.81 | 41529 |
| 2022-04-27 | 9.82 | $9.82 | 414567 |
| 2022-04-26 | 9.81 | $9.80 | 566989 |
| 2022-04-25 | 9.82 | $9.81 | 112527 |
| 2022-04-22 | 9.82 | $9.81 | 242336 |
| 2022-04-21 | 9.82 | $9.80 | 119968 |
| 2022-04-20 | 9.82 | $9.82 | 25268 |
| 2022-04-19 | 9.82 | $9.81 | 10216 |
| 2022-04-18 | 9.82 | $9.82 | 47550 |
| 2022-04-14 | 9.81 | $9.83 | 173790 |
| 2022-04-13 | 9.81 | $9.81 | 246003 |
| 2022-04-12 | 9.80 | $9.80 | 45067 |
| 2022-04-11 | 9.80 | $9.80 | 216915 |
| 2022-04-08 | 9.80 | $9.80 | 59814 |
| 2022-04-07 | 9.80 | $9.79 | 27292 |
| 2022-04-06 | 9.80 | $9.80 | 178719 |
| 2022-04-05 | 9.79 | $9.80 | 560828 |
| 2022-04-04 | 9.79 | $9.79 | 241677 |
| 2022-04-01 | 9.78 | $9.78 | 1.3M |
| 2022-03-31 | 9.78 | $9.78 | 24747 |
| 2022-03-30 | 9.78 | $9.78 | 575212 |
| 2022-03-29 | 9.78 | $9.79 | 391470 |
| 2022-03-28 | 9.78 | $9.78 | 653529 |
| 2022-03-25 | 9.78 | $9.79 | 20399 |
| 2022-03-24 | 9.77 | $9.78 | 126695 |
| 2022-03-23 | 9.77 | $9.77 | 72791 |
| 2022-03-22 | 9.77 | $9.78 | 9313 |
| 2022-03-21 | 9.77 | $9.78 | 40677 |
| 2022-03-18 | 9.77 | $9.77 | 7358 |
| 2022-03-17 | 9.76 | $9.77 | 48108 |
| 2022-03-16 | 9.76 | $9.76 | 80603 |
| 2022-03-15 | 9.76 | $9.77 | 171800 |
| 2022-03-14 | 9.75 | $9.76 | 361114 |
| 2022-03-11 | 9.75 | $9.75 | 256533 |
| 2022-03-10 | 9.76 | $9.74 | 760817 |
| 2022-03-09 | 9.76 | $9.75 | 4.7M |
| 2022-03-08 | 9.76 | $9.76 | 583285 |
| 2022-03-07 | 9.76 | $9.76 | 386553 |
| 2022-03-04 | 9.76 | $9.76 | 40749 |
| 2022-03-03 | 9.76 | $9.76 | 13209 |
| 2022-03-02 | 9.76 | $9.76 | 50501 |
| 2022-03-01 | 9.76 | $9.76 | 83842 |
| 2022-02-28 | 9.76 | $9.75 | 19078 |
| 2022-02-25 | 9.76 | $9.77 | 148995 |
| 2022-02-24 | 9.76 | $9.75 | 138430 |
| 2022-02-23 | 9.76 | $9.75 | 10243 |
| 2022-02-22 | 9.76 | $9.75 | 102032 |
| 2022-02-18 | 9.76 | $9.76 | 71201 |
| 2022-02-17 | 9.76 | $9.76 | 33193 |
| 2022-02-16 | 9.75 | $9.76 | 25813 |
| 2022-02-15 | 9.75 | $9.76 | 34433 |
| 2022-02-14 | 9.74 | $9.75 | 13495 |
| 2022-02-11 | 9.74 | $9.74 | 21697 |
| 2022-02-10 | 9.74 | $9.76 | 63215 |
| 2022-02-09 | 9.74 | $9.75 | 111423 |
| 2022-02-08 | 9.73 | $9.72 | 33593 |
| 2022-02-07 | 9.74 | $9.73 | 27727 |
| 2022-02-04 | 9.74 | $9.74 | 14974 |
| 2022-02-03 | 9.74 | $9.76 | 55737 |
| 2022-02-02 | 9.73 | $9.76 | 385392 |
| 2022-02-01 | 9.72 | $9.74 | 69573 |
| 2022-01-31 | 9.72 | $9.71 | 64471 |
| 2022-01-28 | 9.72 | $9.73 | 64049 |
| 2022-01-27 | 9.72 | $9.73 | 99775 |
| 2022-01-26 | 9.72 | $9.72 | 14620 |
| 2022-01-25 | 9.73 | $9.71 | 63091 |
| 2022-01-24 | 9.73 | $9.71 | 158790 |
| 2022-01-21 | 9.74 | $9.74 | 120223 |
| 2022-01-20 | 9.74 | $9.73 | 180627 |
| 2022-01-19 | 9.75 | $9.74 | 88152 |
| 2022-01-18 | 9.75 | $9.74 | 88669 |
| 2022-01-14 | 9.76 | $9.75 | 51357 |
| 2022-01-13 | 9.76 | $9.75 | 33610 |
| 2022-01-12 | 9.76 | $9.76 | 56992 |
| 2022-01-11 | 9.76 | $9.76 | 199690 |
| 2022-01-10 | 9.76 | $9.77 | 52312 |
| 2022-01-07 | 9.76 | $9.77 | 156084 |
| 2022-01-06 | 9.75 | $9.77 | 1.9M |
| 2022-01-05 | 9.75 | $9.77 | 270848 |
| 2022-01-04 | 9.74 | $9.77 | 91816 |
| 2022-01-03 | 9.73 | $9.75 | 96060 |
| 2021-12-31 | 9.73 | $9.73 | 119246 |
| 2021-12-30 | 9.73 | $9.74 | 21125 |
| 2021-12-29 | 9.73 | $9.75 | 22625 |
| 2021-12-28 | 9.73 | $9.74 | 29606 |
| 2021-12-27 | 9.73 | $9.74 | 34278 |
| 2021-12-23 | 9.74 | $9.73 | 51288 |
| 2021-12-22 | 9.74 | $9.73 | 41995 |
| 2021-12-21 | 9.75 | $9.74 | 69972 |
| 2021-12-20 | 9.75 | $9.74 | 63840 |
| 2021-12-17 | 9.76 | $9.75 | 122617 |
| 2021-12-16 | 9.77 | $9.78 | 134062 |
| 2021-12-15 | 9.77 | $9.78 | 433980 |
| 2021-12-14 | 9.77 | $9.78 | 111145 |
| 2021-12-13 | 9.76 | $9.78 | 78195 |
| 2021-12-10 | 9.76 | $9.77 | 405345 |
| 2021-12-09 | 9.76 | $9.77 | 58665 |
| 2021-12-08 | 9.76 | $9.75 | 73639 |
| 2021-12-07 | 9.77 | $9.75 | 227752 |
| 2021-12-06 | 9.78 | $9.75 | 343922 |
| 2021-12-03 | 9.79 | $9.78 | 62868 |
| 2021-12-02 | 9.80 | $9.78 | 646772 |
| 2021-12-01 | 9.80 | $9.77 | 200072 |
| 2021-11-30 | 9.81 | $9.77 | 179575 |
| 2021-11-29 | 9.83 | $9.83 | 61587 |
| 2021-11-26 | 9.82 | $9.80 | 551969 |
| 2021-11-24 | 9.83 | $9.82 | 528205 |
| 2021-11-23 | 9.83 | $9.85 | 122324 |
| 2021-11-22 | 9.82 | $9.83 | 44617 |
| 2021-11-19 | 9.81 | $9.83 | 60835 |
| 2021-11-18 | 9.80 | $9.81 | 452929 |
| 2021-11-17 | 9.79 | $9.80 | 234199 |
| 2021-11-16 | 9.79 | $9.81 | 193348 |
| 2021-11-15 | 9.79 | $9.78 | 218811 |
| 2021-11-12 | 9.79 | $9.78 | 160856 |
| 2021-11-11 | 9.79 | $9.78 | 44057 |
| 2021-11-10 | 9.79 | $9.80 | 96159 |
| 2021-11-09 | 9.79 | $9.77 | 113936 |
| 2021-11-08 | 9.79 | $9.80 | 177673 |
| 2021-11-05 | 9.79 | $9.78 | 175827 |
| 2021-11-04 | 9.79 | $9.79 | 17096 |
| 2021-11-03 | 9.79 | $9.80 | 126662 |
| 2021-11-02 | 9.79 | $9.77 | 1.1M |
| 2021-11-01 | 9.79 | $9.80 | 218193 |
| 2021-10-29 | 9.79 | $9.79 | 71521 |
| 2021-10-28 | 9.78 | $9.79 | 115761 |
| 2021-10-27 | 9.78 | $9.77 | 297651 |
| 2021-10-26 | 9.78 | $9.79 | 70105 |
| 2021-10-25 | 9.78 | $9.78 | 36562 |
| 2021-10-22 | 9.78 | $9.78 | 91971 |
| 2021-10-21 | 9.77 | $9.78 | 95489 |
| 2021-10-20 | 9.77 | $9.76 | 28342 |
| 2021-10-19 | 9.77 | $9.76 | 238274 |
| 2021-10-18 | 9.78 | $9.78 | 139606 |
| 2021-10-15 | 9.78 | $9.76 | 74092 |
| 2021-10-14 | 9.78 | $9.77 | 379201 |
| 2021-10-13 | 9.78 | $9.75 | 621932 |
| 2021-10-12 | 9.79 | $9.77 | 257603 |
| 2021-10-11 | 9.79 | $9.77 | 246640 |
| 2021-10-08 | 9.79 | $9.79 | 1.4M |
| 2021-10-07 | 9.79 | $9.79 | 64910 |
| 2021-10-06 | 9.78 | $9.76 | 164670 |
| 2021-10-05 | 9.78 | $9.79 | 294147 |
| 2021-10-04 | 9.78 | $9.78 | 1.0M |
| 2021-10-01 | 9.77 | $9.77 | 166617 |
| 2021-09-30 | 9.77 | $9.77 | 68147 |
| 2021-09-29 | 9.76 | $9.79 | 275567 |
| 2021-09-28 | 9.75 | $9.75 | 136496 |
| 2021-09-27 | 9.74 | $9.72 | 75555 |
| 2021-09-24 | 9.75 | $9.73 | 249735 |
| 2021-09-23 | 9.75 | $9.74 | 24459 |
| 2021-09-22 | 9.75 | $9.74 | 64776 |
| 2021-09-21 | 9.75 | $9.74 | 57375 |
| 2021-09-20 | 9.75 | $9.73 | 149294 |
| 2021-09-17 | 9.75 | $9.75 | 70968 |
| 2021-09-16 | 9.75 | $9.74 | 81959 |
| 2021-09-15 | 9.75 | $9.75 | 110727 |
| 2021-09-14 | 9.74 | $9.75 | 932138 |
| 2021-09-13 | 9.74 | $9.76 | 150488 |
| 2021-09-10 | 9.73 | $9.74 | 274247 |
| 2021-09-09 | 9.72 | $9.72 | 69670 |
| 2021-09-08 | 9.71 | $9.73 | 69928 |
| 2021-09-07 | 9.70 | $9.72 | 245005 |
| 2021-09-03 | 9.70 | $9.72 | 435687 |
| 2021-09-02 | 9.69 | $9.71 | 139062 |
| 2021-09-01 | 9.68 | $9.71 | 110382 |
| 2021-08-31 | 9.67 | $9.69 | 110463 |
| 2021-08-30 | 9.67 | $9.69 | 42119 |
| 2021-08-27 | 9.67 | $9.67 | 98591 |
| 2021-08-26 | 9.67 | $9.66 | 11823 |
| 2021-08-25 | 9.67 | $9.66 | 52891 |
| 2021-08-24 | 9.68 | $9.70 | 193691 |
| 2021-08-23 | 9.68 | $9.63 | 284669 |
| 2021-08-20 | 9.69 | $9.78 | 109773 |
| 2021-08-19 | 9.67 | $9.68 | 506492 |
| 2021-08-18 | 9.67 | $9.67 | 142099 |
| 2021-08-17 | 9.67 | $9.68 | 263042 |
| 2021-08-16 | 9.67 | $9.69 | 153575 |
| 2021-08-13 | 9.67 | $9.66 | 44637 |
| 2021-08-12 | 9.68 | $9.68 | 63413 |
| 2021-08-11 | 9.69 | $9.69 | 49293 |
| 2021-08-10 | 9.69 | $9.69 | 126928 |
| 2021-08-09 | 9.70 | $9.71 | 52312 |
| 2021-08-06 | 9.70 | $9.72 | 107114 |
| 2021-08-05 | 9.69 | $9.68 | 438938 |
| 2021-08-04 | 9.70 | $9.70 | 71917 |
| 2021-08-03 | 9.71 | $9.71 | 181151 |
| 2021-08-02 | 9.71 | $9.72 | 93280 |
| 2021-07-30 | 9.72 | $9.71 | 508545 |
| 2021-07-29 | 9.72 | $9.72 | 198183 |
| 2021-07-28 | 9.73 | $9.73 | 49997 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.82
2023-08-01
Close Price
$10.36
Vol: 38037
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.54
Average
58.03
Maximum
86.59
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-08-01 | 41.82 | $10.36 | 38037 |
| 2023-07-31 | 50.99 | $10.58 | 87328 |
| 2023-07-28 | 24.54 | $10.21 | 84980 |
| 2023-07-27 | 34.61 | $10.42 | 23628 |
| 2023-07-26 | 38.95 | $10.48 | 65979 |
| 2023-07-25 | 29.10 | $10.41 | 154038 |
| 2023-07-24 | 53.88 | $10.62 | 132927 |
| 2023-07-21 | 56.04 | $10.63 | 62517 |
| 2023-07-20 | 58.26 | $10.64 | 69871 |
| 2023-07-19 | 58.26 | $10.64 | 191595 |
| 2023-07-18 | 56.71 | $10.63 | 34970 |
| 2023-07-17 | 53.44 | $10.61 | 31373 |
| 2023-07-14 | 59.90 | $10.64 | 36072 |
| 2023-07-13 | 62.28 | $10.65 | 70535 |
| 2023-07-12 | 60.80 | $10.64 | 5041 |
| 2023-07-11 | 68.47 | $10.67 | 28596 |
| 2023-07-10 | 65.73 | $10.65 | 8449 |
| 2023-07-07 | 68.56 | $10.66 | 2929 |
| 2023-07-06 | 71.48 | $10.67 | 13277 |
| 2023-07-05 | 68.97 | $10.65 | 129271 |
| 2023-07-03 | 78.87 | $10.68 | 5640 |
| 2023-06-30 | 77.86 | $10.67 | 104073 |
| 2023-06-29 | 75.66 | $10.65 | 137147 |
| 2023-06-28 | 75.66 | $10.65 | 18581 |
| 2023-06-27 | 75.66 | $10.65 | 237278 |
| 2023-06-26 | 75.66 | $10.65 | 172390 |
| 2023-06-23 | 75.66 | $10.65 | 126952 |
| 2023-06-22 | 75.66 | $10.65 | 3609 |
| 2023-06-21 | 75.66 | $10.65 | 12403 |
| 2023-06-20 | 75.66 | $10.65 | 64938 |
| 2023-06-16 | 76.93 | $10.66 | 2279 |
| 2023-06-15 | 86.59 | $10.69 | 60079 |
| 2023-06-14 | 82.39 | $10.62 | 210889 |
| 2023-06-13 | 78.77 | $10.58 | 10855 |
| 2023-06-12 | 77.69 | $10.57 | 81775 |
| 2023-06-09 | 77.62 | $10.57 | 3972 |
| 2023-06-08 | 76.60 | $10.56 | 1892 |
| 2023-06-07 | 78.04 | $10.56 | 3903 |
| 2023-06-06 | 78.39 | $10.57 | 2851 |
| 2023-06-05 | 80.09 | $10.57 | 10287 |
| 2023-06-02 | 77.28 | $10.54 | 143364 |
| 2023-06-01 | 77.28 | $10.54 | 6964 |
| 2023-05-31 | 77.28 | $10.54 | 56007 |
| 2023-05-30 | 77.28 | $10.54 | 42163 |
| 2023-05-26 | 75.39 | $10.52 | 8161 |
| 2023-05-25 | 74.38 | $10.51 | 65629 |
| 2023-05-24 | 69.64 | $10.47 | 1348 |
| 2023-05-23 | 69.64 | $10.47 | 12466 |
| 2023-05-22 | 68.32 | $10.46 | 1989 |
| 2023-05-19 | 71.27 | $10.47 | 3078 |
| 2023-05-18 | 77.64 | $10.49 | 91560 |
| 2023-05-17 | 73.07 | $10.45 | 23637 |
| 2023-05-16 | 73.07 | $10.45 | 2588 |
| 2023-05-15 | 71.76 | $10.44 | 4401 |
| 2023-05-12 | 71.76 | $10.44 | 12964 |
| 2023-05-11 | 70.48 | $10.43 | 16684 |
| 2023-05-10 | 67.67 | $10.41 | 3012 |
| 2023-05-09 | 74.38 | $10.43 | 5672 |
| 2023-05-08 | 71.72 | $10.41 | 25473 |
| 2023-05-05 | 70.25 | $10.40 | 56572 |
| 2023-05-04 | 70.25 | $10.40 | 5551 |
| 2023-05-03 | 81.74 | $10.43 | 61139 |
| 2023-05-02 | 78.38 | $10.40 | 25634 |
| 2023-05-01 | 78.38 | $10.40 | 11030 |
| 2023-04-28 | 75.69 | $10.38 | 112119 |
| 2023-04-27 | 74.16 | $10.37 | 7331 |
| 2023-04-26 | 78.87 | $10.38 | 6673 |
| 2023-04-25 | 78.87 | $10.38 | 2585 |
| 2023-04-24 | 76.13 | $10.36 | 7775 |
| 2023-04-21 | 81.12 | $10.37 | 2600 |
| 2023-04-20 | 79.86 | $10.36 | 8891 |
| 2023-04-19 | 79.86 | $10.36 | 16949 |
| 2023-04-18 | 78.58 | $10.35 | 34401 |
| 2023-04-17 | 75.63 | $10.33 | 20666 |
| 2023-04-14 | 71.97 | $10.31 | 157255 |
| 2023-04-13 | 67.30 | $10.29 | 13958 |
| 2023-04-12 | 67.30 | $10.29 | 6395 |
| 2023-04-11 | 67.30 | $10.29 | 38698 |
| 2023-04-10 | 61.85 | $10.27 | 8177 |
| 2023-04-06 | 61.85 | $10.27 | 38438 |
| 2023-04-05 | 55.09 | $10.25 | 28664 |
| 2023-04-04 | 55.09 | $10.25 | 1312 |
| 2023-04-03 | 55.09 | $10.25 | 9526 |
| 2023-03-31 | 51.40 | $10.24 | 5441 |
| 2023-03-30 | 51.40 | $10.24 | 2368 |
| 2023-03-29 | 51.40 | $10.24 | 40889 |
| 2023-03-28 | 55.29 | $10.25 | 8879 |
| 2023-03-27 | 55.29 | $10.25 | 15898 |
| 2023-03-24 | 55.29 | $10.25 | 53023 |
| 2023-03-23 | 52.19 | $10.24 | 6031 |
| 2023-03-22 | 52.19 | $10.24 | 6563 |
| 2023-03-21 | 52.19 | $10.24 | 17920 |
| 2023-03-20 | 49.16 | $10.23 | 27404 |
| 2023-03-17 | 49.16 | $10.23 | 3508 |
| 2023-03-16 | 52.14 | $10.24 | 10029 |
| 2023-03-15 | 49.21 | $10.23 | 7331 |
| 2023-03-14 | 49.21 | $10.23 | 10525 |
| 2023-03-13 | 49.21 | $10.23 | 10496 |
| 2023-03-10 | 51.94 | $10.24 | 6640 |
| 2023-03-09 | 51.94 | $10.24 | 53533 |
| 2023-03-08 | 49.41 | $10.23 | 4938 |
| 2023-03-07 | 52.01 | $10.24 | 1535 |
| 2023-03-06 | 52.01 | $10.24 | 15753 |
| 2023-03-03 | 52.01 | $10.24 | 4985 |
| 2023-03-02 | 49.74 | $10.23 | 207801 |
| 2023-03-01 | 54.64 | $10.25 | 41924 |
| 2023-02-28 | 57.32 | $10.26 | 18377 |
| 2023-02-27 | 57.32 | $10.26 | 9285 |
| 2023-02-24 | 57.32 | $10.26 | 18614 |
| 2023-02-23 | 57.32 | $10.26 | 3376 |
| 2023-02-22 | 57.32 | $10.26 | 15289 |
| 2023-02-21 | 57.32 | $10.26 | 20978 |
| 2023-02-17 | 57.32 | $10.26 | 35874 |
| 2023-02-16 | 57.32 | $10.26 | 68289 |
| 2023-02-15 | 57.32 | $10.26 | 334757 |
| 2023-02-14 | 65.41 | $10.30 | 57840 |
| 2023-02-13 | 70.11 | $10.32 | 23315 |
| 2023-02-10 | 67.92 | $10.30 | 284921 |
| 2023-02-09 | 70.37 | $10.31 | 81422 |
| 2023-02-08 | 69.32 | $10.30 | 13071 |
| 2023-02-07 | 65.87 | $10.27 | 7716 |
| 2023-02-06 | 65.87 | $10.27 | 10480 |
| 2023-02-03 | 70.64 | $10.29 | 1848 |
| 2023-02-02 | 70.64 | $10.29 | 5535 |
| 2023-02-01 | 75.59 | $10.31 | 1701 |
| 2023-01-31 | 75.59 | $10.31 | 10103 |
| 2023-01-30 | 73.04 | $10.28 | 50180 |
| 2023-01-27 | 71.12 | $10.26 | 4613 |
| 2023-01-26 | 76.27 | $10.28 | 27154 |
| 2023-01-25 | 75.43 | $10.27 | 3725 |
| 2023-01-24 | 75.43 | $10.27 | 17415 |
| 2023-01-23 | 71.80 | $10.23 | 12300 |
| 2023-01-20 | 74.41 | $10.24 | 8660 |
| 2023-01-19 | 77.07 | $10.25 | 5630 |
| 2023-01-18 | 73.46 | $10.21 | 18607 |
| 2023-01-17 | 73.46 | $10.21 | 11996 |
| 2023-01-13 | 74.79 | $10.22 | 10698 |
| 2023-01-12 | 74.79 | $10.22 | 24235 |
| 2023-01-11 | 73.49 | $10.20 | 5565 |
| 2023-01-10 | 75.96 | $10.21 | 51439 |
| 2023-01-09 | 62.94 | $10.10 | 25117 |
| 2023-01-06 | 69.44 | $10.12 | 5475 |
| 2023-01-05 | 69.44 | $10.12 | 18345 |
| 2023-01-04 | 66.30 | $10.10 | 11526 |
| 2023-01-03 | 73.47 | $10.12 | 19205 |
| 2022-12-30 | 70.43 | $10.10 | 16519 |
| 2022-12-29 | 62.20 | $10.06 | 44233 |
| 2022-12-28 | 62.20 | $10.06 | 83344 |
| 2022-12-27 | 60.97 | $10.06 | 18260 |
| 2022-12-23 | 62.91 | $10.06 | 25680 |
| 2022-12-22 | 60.53 | $10.05 | 69096 |
| 2022-12-21 | 60.53 | $10.05 | 19633 |
| 2022-12-20 | 68.47 | $10.07 | 25700 |
| 2022-12-19 | 66.75 | $10.06 | 27001 |
| 2022-12-16 | 64.13 | $10.05 | 24890 |
| 2022-12-15 | 64.17 | $10.05 | 23556 |
| 2022-12-14 | 64.15 | $10.05 | 20951 |
| 2022-12-13 | 64.15 | $10.05 | 15339 |
| 2022-12-12 | 72.07 | $10.07 | 38621 |
| 2022-12-09 | 68.36 | $10.05 | 24681 |
| 2022-12-08 | 60.97 | $10.02 | 4946 |
| 2022-12-07 | 60.97 | $10.02 | 23417 |
| 2022-12-06 | 60.97 | $10.02 | 16968 |
| 2022-12-05 | 65.33 | $10.03 | 19138 |
| 2022-12-02 | 59.88 | $10.01 | 18438 |
| 2022-12-01 | 59.88 | $10.01 | 20929 |
| 2022-11-30 | 59.88 | $10.01 | 13113 |
| 2022-11-29 | 69.20 | $10.03 | 34502 |
| 2022-11-28 | 74.73 | $10.04 | 219482 |
| 2022-11-25 | 72.66 | $10.03 | 1.4M |
| 2022-11-23 | 70.34 | $10.02 | 48532 |
| 2022-11-22 | 70.34 | $10.02 | 55527 |
| 2022-11-21 | 70.34 | $10.02 | 180147 |
| 2022-11-18 | 70.34 | $10.02 | 24618 |
| 2022-11-17 | 68.15 | $10.01 | 13361 |
| 2022-11-16 | 68.15 | $10.01 | 32586 |
| 2022-11-15 | 73.03 | $10.02 | 10856 |
| 2022-11-14 | 73.03 | $10.02 | 41330 |
| 2022-11-11 | 71.16 | $10.01 | 26106 |
| 2022-11-10 | 69.14 | $10.00 | 959087 |
| 2022-11-09 | 74.08 | $10.01 | 205896 |
| 2022-11-08 | 74.08 | $10.01 | 93754 |
| 2022-11-07 | 79.19 | $10.02 | 540595 |
| 2022-11-04 | 76.05 | $10.00 | 165769 |
| 2022-11-03 | 81.92 | $10.01 | 73139 |
| 2022-11-02 | 81.92 | $10.01 | 73471 |
| 2022-11-01 | 81.92 | $10.01 | 162007 |
| 2022-10-31 | 81.92 | $10.01 | 59889 |
| 2022-10-28 | 81.92 | $10.01 | 367396 |
| 2022-10-27 | 80.77 | $10.00 | 614631 |
| 2022-10-26 | 80.77 | $10.00 | 792465 |
| 2022-10-25 | 80.77 | $10.00 | 11.5M |
| 2022-10-24 | 79.67 | $9.99 | 443070 |
| 2022-10-21 | 78.49 | $9.98 | 7.2M |
| 2022-10-20 | 72.42 | $9.94 | 563551 |
| 2022-10-19 | 68.16 | $9.92 | 67881 |
| 2022-10-18 | 65.64 | $9.91 | 111573 |
| 2022-10-17 | 70.98 | $9.92 | 36194 |
| 2022-10-14 | 70.98 | $9.92 | 14044 |
| 2022-10-13 | 70.98 | $9.92 | 151172 |
| 2022-10-12 | 68.80 | $9.91 | 1.7M |
| 2022-10-11 | 68.80 | $9.91 | 286158 |
| 2022-10-10 | 68.80 | $9.91 | 842791 |
| 2022-10-07 | 66.66 | $9.90 | 835888 |
| 2022-10-06 | 61.64 | $9.88 | 288749 |
| 2022-10-05 | 63.93 | $9.89 | 298723 |
| 2022-10-04 | 59.67 | $9.87 | 56076 |
| 2022-10-03 | 58.10 | $9.87 | 150056 |
| 2022-09-30 | 60.33 | $9.87 | 725890 |
| 2022-09-29 | 53.57 | $9.85 | 60757 |
| 2022-09-28 | 58.29 | $9.86 | 237879 |
| 2022-09-27 | 54.81 | $9.85 | 23922 |
| 2022-09-26 | 54.50 | $9.85 | 39872 |
| 2022-09-23 | 50.42 | $9.84 | 1.1M |
| 2022-09-22 | 55.11 | $9.85 | 196752 |
| 2022-09-21 | 55.11 | $9.85 | 349272 |
| 2022-09-20 | 50.99 | $9.84 | 9619 |
| 2022-09-19 | 50.99 | $9.84 | 50128 |
| 2022-09-16 | 50.99 | $9.84 | 65953 |
| 2022-09-15 | 46.81 | $9.83 | 33938 |
| 2022-09-14 | 46.81 | $9.83 | 409116 |
| 2022-09-13 | 50.72 | $9.84 | 53785 |
| 2022-09-12 | 50.72 | $9.84 | 10335 |
| 2022-09-09 | 50.72 | $9.84 | 28132 |
| 2022-09-08 | 50.72 | $9.84 | 5421 |
| 2022-09-07 | 54.42 | $9.85 | 283547 |
| 2022-09-06 | 47.08 | $9.83 | 37609 |
| 2022-09-02 | 50.98 | $9.84 | 36604 |
| 2022-09-01 | 46.80 | $9.83 | 38879 |
| 2022-08-31 | 46.80 | $9.83 | 15415 |
| 2022-08-30 | 46.80 | $9.83 | 10707 |
| 2022-08-29 | 50.49 | $9.84 | 132133 |
| 2022-08-26 | 46.48 | $9.83 | 76265 |
| 2022-08-25 | 46.48 | $9.83 | 1.5M |
| 2022-08-24 | 46.48 | $9.83 | 175334 |
| 2022-08-23 | 53.98 | $9.85 | 10869 |
| 2022-08-22 | 53.98 | $9.85 | 133103 |
| 2022-08-19 | 53.98 | $9.85 | 6085 |
| 2022-08-18 | 62.66 | $9.87 | 413786 |
| 2022-08-17 | 55.93 | $9.85 | 585302 |
| 2022-08-16 | 61.17 | $9.86 | 31858 |
| 2022-08-15 | 57.38 | $9.85 | 18146 |
| 2022-08-12 | 57.38 | $9.85 | 10522 |
| 2022-08-11 | 57.38 | $9.85 | 28271 |
| 2022-08-10 | 57.38 | $9.85 | 12997 |
| 2022-08-09 | 57.38 | $9.85 | 56249 |
| 2022-08-08 | 57.38 | $9.85 | 57685 |
| 2022-08-05 | 54.08 | $9.84 | 7557 |
| 2022-08-04 | 58.37 | $9.85 | 66911 |
| 2022-08-03 | 58.37 | $9.85 | 95159 |
| 2022-08-02 | 55.16 | $9.84 | 39722 |
| 2022-08-01 | 59.52 | $9.85 | 28184 |
| 2022-07-29 | 59.52 | $9.85 | 392518 |
| 2022-07-28 | 59.52 | $9.85 | 86830 |
| 2022-07-27 | 56.58 | $9.84 | 195313 |
| 2022-07-26 | 60.77 | $9.85 | 14115 |
| 2022-07-25 | 65.38 | $9.86 | 529080 |
| 2022-07-22 | 62.69 | $9.85 | 21593 |
| 2022-07-21 | 59.72 | $9.84 | 481941 |
| 2022-07-20 | 56.43 | $9.83 | 71355 |
| 2022-07-19 | 56.43 | $9.83 | 6004 |
| 2022-07-18 | 56.43 | $9.83 | 456951 |
| 2022-07-15 | 53.15 | $9.82 | 1644 |
| 2022-07-14 | 53.15 | $9.82 | 2.7M |
| 2022-07-13 | 57.02 | $9.83 | 3281 |
| 2022-07-12 | 53.82 | $9.82 | 167015 |
| 2022-07-11 | 53.82 | $9.82 | 36708 |
| 2022-07-08 | 55.69 | $9.83 | 58619 |
| 2022-07-07 | 57.60 | $9.83 | 261332 |
| 2022-07-06 | 56.18 | $9.83 | 3870 |
| 2022-07-05 | 51.54 | $9.81 | 359333 |
| 2022-07-01 | 55.24 | $9.82 | 106890 |
| 2022-06-30 | 51.96 | $9.81 | 24549 |
| 2022-06-29 | 55.85 | $9.82 | 221047 |
| 2022-06-28 | 52.47 | $9.81 | 116742 |
| 2022-06-27 | 52.47 | $9.81 | 713501 |
| 2022-06-24 | 52.47 | $9.81 | 20200 |
| 2022-06-23 | 56.15 | $9.82 | 42691 |
| 2022-06-22 | 56.15 | $9.82 | 80358 |
| 2022-06-21 | 53.19 | $9.81 | 74941 |
| 2022-06-17 | 56.84 | $9.82 | 146983 |
| 2022-06-16 | 55.38 | $9.82 | 194210 |
| 2022-06-15 | 57.22 | $9.82 | 215717 |
| 2022-06-14 | 54.35 | $9.81 | 42151 |
| 2022-06-13 | 56.14 | $9.82 | 34969 |
| 2022-06-10 | 54.72 | $9.81 | 9840 |
| 2022-06-09 | 51.77 | $9.80 | 16783 |
| 2022-06-08 | 59.09 | $9.82 | 2610 |
| 2022-06-07 | 56.14 | $9.81 | 5346 |
| 2022-06-06 | 60.27 | $9.82 | 268805 |
| 2022-06-03 | 58.83 | $9.82 | 13051 |
| 2022-06-02 | 57.37 | $9.81 | 76114 |
| 2022-06-01 | 55.88 | $9.81 | 298512 |
| 2022-05-31 | 47.08 | $9.78 | 46884 |
| 2022-05-27 | 47.08 | $9.78 | 802572 |
| 2022-05-26 | 55.00 | $9.80 | 865445 |
| 2022-05-25 | 46.45 | $9.78 | 35489 |
| 2022-05-24 | 46.45 | $9.78 | 34512 |
| 2022-05-23 | 46.45 | $9.78 | 50038 |
| 2022-05-20 | 46.45 | $9.78 | 63703 |
| 2022-05-19 | 46.45 | $9.78 | 35979 |
| 2022-05-18 | 50.13 | $9.79 | 77107 |
| 2022-05-17 | 46.07 | $9.78 | 333621 |
| 2022-05-16 | 41.54 | $9.77 | 13172 |
| 2022-05-13 | 41.54 | $9.77 | 24074 |
| 2022-05-12 | 41.54 | $9.77 | 1.0M |
| 2022-05-11 | 44.76 | $9.78 | 85856 |
| 2022-05-10 | 44.76 | $9.78 | 100381 |
| 2022-05-09 | 48.13 | $9.79 | 250441 |
| 2022-05-06 | 51.84 | $9.80 | 1.3M |
| 2022-05-05 | 55.93 | $9.81 | 46503 |
| 2022-05-04 | 55.93 | $9.81 | 60375 |
| 2022-05-03 | 55.93 | $9.81 | 1.2M |
| 2022-05-02 | 55.93 | $9.81 | 1.2M |
| 2022-04-29 | 55.93 | $9.81 | 515643 |
| 2022-04-28 | 55.93 | $9.81 | 41529 |
| 2022-04-27 | 59.37 | $9.82 | 414567 |
| 2022-04-26 | 53.99 | $9.80 | 566989 |
| 2022-04-25 | 57.61 | $9.81 | 112527 |
| 2022-04-22 | 57.61 | $9.81 | 242336 |
| 2022-04-21 | 54.88 | $9.80 | 119968 |
| 2022-04-20 | 62.55 | $9.82 | 25268 |
| 2022-04-19 | 59.88 | $9.81 | 10216 |
| 2022-04-18 | 64.22 | $9.82 | 47550 |
| 2022-04-14 | 66.51 | $9.83 | 173790 |
| 2022-04-13 | 62.72 | $9.81 | 246003 |
| 2022-04-12 | 59.85 | $9.80 | 45067 |
| 2022-04-11 | 60.42 | $9.80 | 216915 |
| 2022-04-08 | 60.06 | $9.80 | 59814 |
| 2022-04-07 | 57.17 | $9.79 | 27292 |
| 2022-04-06 | 61.39 | $9.80 | 178719 |
| 2022-04-05 | 61.39 | $9.80 | 560828 |
| 2022-04-04 | 58.64 | $9.79 | 241677 |
| 2022-04-01 | 55.63 | $9.78 | 1.3M |
| 2022-03-31 | 55.63 | $9.78 | 24747 |
| 2022-03-30 | 55.63 | $9.78 | 575212 |
| 2022-03-29 | 59.33 | $9.79 | 391470 |
| 2022-03-28 | 55.08 | $9.78 | 653529 |
| 2022-03-25 | 58.98 | $9.79 | 20399 |
| 2022-03-24 | 56.02 | $9.78 | 126695 |
| 2022-03-23 | 54.46 | $9.77 | 72791 |
| 2022-03-22 | 56.36 | $9.78 | 9313 |
| 2022-03-21 | 56.36 | $9.78 | 40677 |
| 2022-03-18 | 54.94 | $9.77 | 7358 |
| 2022-03-17 | 54.94 | $9.77 | 48108 |
| 2022-03-16 | 52.13 | $9.76 | 80603 |
| 2022-03-15 | 55.41 | $9.77 | 171800 |
| 2022-03-14 | 51.02 | $9.76 | 361114 |
| 2022-03-11 | 49.45 | $9.75 | 256533 |
| 2022-03-10 | 46.16 | $9.74 | 760817 |
| 2022-03-09 | 47.63 | $9.75 | 4.7M |
| 2022-03-08 | 52.40 | $9.76 | 583285 |
| 2022-03-07 | 52.40 | $9.76 | 386553 |
| 2022-03-04 | 52.40 | $9.76 | 40749 |
| 2022-03-03 | 52.40 | $9.76 | 13209 |
| 2022-03-02 | 52.40 | $9.76 | 50501 |
| 2022-03-01 | 52.40 | $9.76 | 83842 |
| 2022-02-28 | 49.94 | $9.75 | 19078 |
| 2022-02-25 | 55.37 | $9.77 | 148995 |
| 2022-02-24 | 50.23 | $9.75 | 138430 |
| 2022-02-23 | 50.23 | $9.75 | 10243 |
| 2022-02-22 | 50.23 | $9.75 | 102032 |
| 2022-02-18 | 52.84 | $9.76 | 71201 |
| 2022-02-17 | 52.84 | $9.76 | 33193 |
| 2022-02-16 | 52.84 | $9.76 | 25813 |
| 2022-02-15 | 52.84 | $9.76 | 34433 |
| 2022-02-14 | 50.76 | $9.75 | 13495 |
| 2022-02-11 | 48.60 | $9.74 | 21697 |
| 2022-02-10 | 53.01 | $9.76 | 63215 |
| 2022-02-09 | 50.89 | $9.75 | 111423 |
| 2022-02-08 | 43.66 | $9.72 | 33593 |
| 2022-02-07 | 45.80 | $9.73 | 27727 |
| 2022-02-04 | 48.03 | $9.74 | 14974 |
| 2022-02-03 | 52.93 | $9.76 | 55737 |
| 2022-02-02 | 52.93 | $9.76 | 385392 |
| 2022-02-01 | 48.15 | $9.74 | 69573 |
| 2022-01-31 | 39.40 | $9.71 | 64471 |
| 2022-01-28 | 44.12 | $9.73 | 64049 |
| 2022-01-27 | 44.12 | $9.73 | 99775 |
| 2022-01-26 | 40.92 | $9.72 | 14620 |
| 2022-01-25 | 37.53 | $9.71 | 63091 |
| 2022-01-24 | 37.53 | $9.71 | 158790 |
| 2022-01-21 | 44.44 | $9.74 | 120223 |
| 2022-01-20 | 41.00 | $9.73 | 180627 |
| 2022-01-19 | 43.56 | $9.74 | 88152 |
| 2022-01-18 | 43.56 | $9.74 | 88669 |
| 2022-01-14 | 46.16 | $9.75 | 51357 |
| 2022-01-13 | 46.16 | $9.75 | 33610 |
| 2022-01-12 | 48.79 | $9.76 | 56992 |
| 2022-01-11 | 48.79 | $9.76 | 199690 |
| 2022-01-10 | 51.44 | $9.77 | 52312 |
| 2022-01-07 | 51.44 | $9.77 | 156084 |
| 2022-01-06 | 51.44 | $9.77 | 1.9M |
| 2022-01-05 | 51.44 | $9.77 | 270848 |
| 2022-01-04 | 51.44 | $9.77 | 91816 |
| 2022-01-03 | 46.99 | $9.75 | 96060 |
| 2021-12-31 | 41.94 | $9.73 | 119246 |
| 2021-12-30 | 43.93 | $9.74 | 21125 |
| 2021-12-29 | 46.00 | $9.75 | 22625 |
| 2021-12-28 | 43.47 | $9.74 | 29606 |
| 2021-12-27 | 43.47 | $9.74 | 34278 |
| 2021-12-23 | 40.97 | $9.73 | 51288 |
| 2021-12-22 | 40.97 | $9.73 | 41995 |
| 2021-12-21 | 42.67 | $9.74 | 69972 |
| 2021-12-20 | 42.67 | $9.74 | 63840 |
| 2021-12-17 | 44.33 | $9.75 | 122617 |
| 2021-12-16 | 49.87 | $9.78 | 134062 |
| 2021-12-15 | 49.87 | $9.78 | 433980 |
| 2021-12-14 | 49.87 | $9.78 | 111145 |
| 2021-12-13 | 49.87 | $9.78 | 78195 |
| 2021-12-10 | 48.11 | $9.77 | 405345 |
| 2021-12-09 | 48.11 | $9.77 | 58665 |
| 2021-12-08 | 44.60 | $9.75 | 73639 |
| 2021-12-07 | 44.60 | $9.75 | 227752 |
| 2021-12-06 | 44.60 | $9.75 | 343922 |
| 2021-12-03 | 48.85 | $9.78 | 62868 |
| 2021-12-02 | 48.85 | $9.78 | 646772 |
| 2021-12-01 | 47.34 | $9.77 | 200072 |
| 2021-11-30 | 47.34 | $9.77 | 179575 |
| 2021-11-29 | 56.35 | $9.83 | 61587 |
| 2021-11-26 | 52.02 | $9.80 | 551969 |
| 2021-11-24 | 55.51 | $9.82 | 528205 |
| 2021-11-23 | 61.39 | $9.85 | 122324 |
| 2021-11-22 | 58.61 | $9.83 | 44617 |
| 2021-11-19 | 58.61 | $9.83 | 60835 |
| 2021-11-18 | 55.74 | $9.81 | 452929 |
| 2021-11-17 | 54.23 | $9.80 | 234199 |
| 2021-11-16 | 56.05 | $9.81 | 193348 |
| 2021-11-15 | 51.42 | $9.78 | 218811 |
| 2021-11-12 | 51.42 | $9.78 | 160856 |
| 2021-11-11 | 51.42 | $9.78 | 44057 |
| 2021-11-10 | 54.71 | $9.80 | 96159 |
| 2021-11-09 | 50.16 | $9.77 | 113936 |
| 2021-11-08 | 55.45 | $9.80 | 177673 |
| 2021-11-05 | 52.26 | $9.78 | 175827 |
| 2021-11-04 | 54.10 | $9.79 | 17096 |
| 2021-11-03 | 55.98 | $9.80 | 126662 |
| 2021-11-02 | 51.16 | $9.77 | 1.1M |
| 2021-11-01 | 57.10 | $9.80 | 218193 |
| 2021-10-29 | 55.46 | $9.79 | 71521 |
| 2021-10-28 | 55.46 | $9.79 | 115761 |
| 2021-10-27 | 52.18 | $9.77 | 297651 |
| 2021-10-26 | 56.10 | $9.79 | 70105 |
| 2021-10-25 | 54.47 | $9.78 | 36562 |
| 2021-10-22 | 54.47 | $9.78 | 91971 |
| 2021-10-21 | 54.47 | $9.78 | 95489 |
| 2021-10-20 | 51.36 | $9.76 | 28342 |
| 2021-10-19 | 51.36 | $9.76 | 238274 |
| 2021-10-18 | 54.73 | $9.78 | 139606 |
| 2021-10-15 | 51.73 | $9.76 | 74092 |
| 2021-10-14 | 53.41 | $9.77 | 379201 |
| 2021-10-13 | 50.34 | $9.75 | 621932 |
| 2021-10-12 | 53.70 | $9.77 | 257603 |
| 2021-10-11 | 53.70 | $9.77 | 246640 |
| 2021-10-08 | 57.15 | $9.79 | 1.4M |
| 2021-10-07 | 57.15 | $9.79 | 64910 |
| 2021-10-06 | 53.07 | $9.76 | 164670 |
| 2021-10-05 | 58.35 | $9.79 | 294147 |
| 2021-10-04 | 57.00 | $9.78 | 1.0M |
| 2021-10-01 | 55.63 | $9.77 | 166617 |
| 2021-09-30 | 55.63 | $9.77 | 68147 |
| 2021-09-29 | 59.03 | $9.79 | 275567 |
| 2021-09-28 | 53.64 | $9.75 | 136496 |
| 2021-09-27 | 48.86 | $9.72 | 75555 |
| 2021-09-24 | 50.68 | $9.73 | 249735 |
| 2021-09-23 | 52.19 | $9.74 | 24459 |
| 2021-09-22 | 52.19 | $9.74 | 64776 |
| 2021-09-21 | 52.19 | $9.74 | 57375 |
| 2021-09-20 | 50.79 | $9.73 | 149294 |
| 2021-09-17 | 53.79 | $9.75 | 70968 |
| 2021-09-16 | 52.46 | $9.74 | 81959 |
| 2021-09-15 | 53.93 | $9.75 | 110727 |
| 2021-09-14 | 53.93 | $9.75 | 932138 |
| 2021-09-13 | 55.34 | $9.76 | 150488 |
| 2021-09-10 | 53.01 | $9.74 | 274247 |
| 2021-09-09 | 50.57 | $9.72 | 69670 |
| 2021-09-08 | 51.85 | $9.73 | 69928 |
| 2021-09-07 | 50.66 | $9.72 | 245005 |
| 2021-09-03 | 50.66 | $9.72 | 435687 |
| 2021-09-02 | 49.54 | $9.71 | 139062 |
| 2021-09-01 | 49.54 | $9.71 | 110382 |
| 2021-08-31 | 47.37 | $9.69 | 110463 |
| 2021-08-30 | 47.37 | $9.69 | 42119 |
| 2021-08-27 | 45.26 | $9.67 | 98591 |
| 2021-08-26 | 44.19 | $9.66 | 11823 |
| 2021-08-25 | 44.19 | $9.66 | 52891 |
| 2021-08-24 | 47.53 | $9.70 | 193691 |
| 2021-08-23 | 39.99 | $9.63 | 284669 |
| 2021-08-20 | 56.55 | $9.78 | 109773 |
| 2021-08-19 | 41.10 | $9.68 | 506492 |
| 2021-08-18 | 39.04 | $9.67 | 142099 |
| 2021-08-17 | 40.38 | $9.68 | 263042 |
| 2021-08-16 | 41.74 | $9.69 | 153575 |
| 2021-08-13 | 35.54 | $9.66 | 44637 |
| 2021-08-12 | 38.11 | $9.68 | 63413 |
| 2021-08-11 | 39.46 | $9.69 | 49293 |
| 2021-08-10 | 39.46 | $9.69 | 126928 |
| 2021-08-09 | 42.17 | $9.71 | 52312 |
| 2021-08-06 | 43.59 | $9.72 | 107114 |
| 2021-08-05 | 35.32 | $9.68 | 438938 |
| 2021-08-04 | 37.96 | $9.70 | 71917 |
| 2021-08-03 | 39.36 | $9.71 | 181151 |
| 2021-08-02 | 40.79 | $9.72 | 93280 |
| 2021-07-30 | 38.67 | $9.71 | 508545 |
| 2021-07-29 | 40.03 | $9.72 | 198183 |
| 2021-07-28 | 41.41 | $9.73 | 49997 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-46.77
2023-08-01
Close Price
$10.36
Vol: 38037
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.49
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-08-01 | -46.77 | $10.36 | 38037 |
| 2023-07-31 | -29.03 | $10.58 | 87328 |
| 2023-07-28 | -49.00 | $10.21 | 84980 |
| 2023-07-27 | -28.00 | $10.42 | 23628 |
| 2023-07-26 | -22.00 | $10.48 | 65979 |
| 2023-07-25 | -28.28 | $10.41 | 154038 |
| 2023-07-24 | -7.07 | $10.62 | 132927 |
| 2023-07-21 | -35.29 | $10.63 | 62517 |
| 2023-07-20 | -29.41 | $10.64 | 69871 |
| 2023-07-19 | -29.41 | $10.64 | 191595 |
| 2023-07-18 | -35.29 | $10.63 | 34970 |
| 2023-07-17 | -50.00 | $10.61 | 31373 |
| 2023-07-14 | -37.50 | $10.64 | 36072 |
| 2023-07-13 | -31.25 | $10.65 | 70535 |
| 2023-07-12 | -37.50 | $10.64 | 5041 |
| 2023-07-11 | -18.75 | $10.67 | 28596 |
| 2023-07-10 | -31.25 | $10.65 | 8449 |
| 2023-07-07 | -25.00 | $10.66 | 2929 |
| 2023-07-06 | -18.75 | $10.67 | 13277 |
| 2023-07-05 | -31.25 | $10.65 | 129271 |
| 2023-07-03 | -10.53 | $10.68 | 5640 |
| 2023-06-30 | -15.79 | $10.67 | 104073 |
| 2023-06-29 | -26.32 | $10.65 | 137147 |
| 2023-06-28 | -26.32 | $10.65 | 18581 |
| 2023-06-27 | -25.71 | $10.65 | 237278 |
| 2023-06-26 | -25.71 | $10.65 | 172390 |
| 2023-06-23 | -22.73 | $10.65 | 126952 |
| 2023-06-22 | -21.74 | $10.65 | 3609 |
| 2023-06-21 | -20.83 | $10.65 | 12403 |
| 2023-06-20 | -20.83 | $10.65 | 64938 |
| 2023-06-16 | -17.31 | $10.66 | 2279 |
| 2023-06-15 | -3.70 | $10.69 | 60079 |
| 2023-06-14 | -0.11 | $10.62 | 210889 |
| 2023-06-13 | -21.14 | $10.58 | 10855 |
| 2023-06-12 | -6.67 | $10.57 | 81775 |
| 2023-06-09 | -6.24 | $10.57 | 3972 |
| 2023-06-08 | -11.76 | $10.56 | 1892 |
| 2023-06-07 | -3.75 | $10.56 | 3903 |
| 2023-06-06 | -3.13 | $10.57 | 2851 |
| 2023-06-05 | 0.00 | $10.57 | 10287 |
| 2023-06-02 | -5.26 | $10.54 | 143364 |
| 2023-06-01 | -5.26 | $10.54 | 6964 |
| 2023-05-31 | -5.26 | $10.54 | 56007 |
| 2023-05-30 | -5.26 | $10.54 | 42163 |
| 2023-05-26 | -15.79 | $10.52 | 8161 |
| 2023-05-25 | -21.05 | $10.51 | 65629 |
| 2023-05-24 | -15.38 | $10.47 | 1348 |
| 2023-05-23 | -15.38 | $10.47 | 12466 |
| 2023-05-22 | -23.08 | $10.46 | 1989 |
| 2023-05-19 | -15.38 | $10.47 | 3078 |
| 2023-05-18 | 0.00 | $10.49 | 91560 |
| 2023-05-17 | -16.67 | $10.45 | 23637 |
| 2023-05-16 | -16.67 | $10.45 | 2588 |
| 2023-05-15 | -20.00 | $10.44 | 4401 |
| 2023-05-12 | -17.65 | $10.44 | 12964 |
| 2023-05-11 | -22.22 | $10.43 | 16684 |
| 2023-05-10 | -33.33 | $10.41 | 3012 |
| 2023-05-09 | -22.22 | $10.43 | 5672 |
| 2023-05-08 | -31.58 | $10.41 | 25473 |
| 2023-05-05 | -31.82 | $10.40 | 56572 |
| 2023-05-04 | -31.82 | $10.40 | 5551 |
| 2023-05-03 | -18.18 | $10.43 | 61139 |
| 2023-05-02 | -11.11 | $10.40 | 25634 |
| 2023-05-01 | -11.11 | $10.40 | 11030 |
| 2023-04-28 | -22.22 | $10.38 | 112119 |
| 2023-04-27 | -27.78 | $10.37 | 7331 |
| 2023-04-26 | -22.22 | $10.38 | 6673 |
| 2023-04-25 | -22.22 | $10.38 | 2585 |
| 2023-04-24 | -17.65 | $10.36 | 7775 |
| 2023-04-21 | -6.25 | $10.37 | 2600 |
| 2023-04-20 | -12.50 | $10.36 | 8891 |
| 2023-04-19 | 0.00 | $10.36 | 16949 |
| 2023-04-18 | 0.00 | $10.35 | 34401 |
| 2023-04-17 | 0.00 | $10.33 | 20666 |
| 2023-04-14 | 0.00 | $10.31 | 157255 |
| 2023-04-13 | -12.50 | $10.29 | 13958 |
| 2023-04-12 | -12.50 | $10.29 | 6395 |
| 2023-04-11 | -12.50 | $10.29 | 38698 |
| 2023-04-10 | -16.67 | $10.27 | 8177 |
| 2023-04-06 | 0.00 | $10.27 | 38438 |
| 2023-04-05 | -17.86 | $10.25 | 28664 |
| 2023-04-04 | 0.00 | $10.25 | 1312 |
| 2023-04-03 | 0.00 | $10.25 | 9526 |
| 2023-03-31 | -25.00 | $10.24 | 5441 |
| 2023-03-30 | -25.00 | $10.24 | 2368 |
| 2023-03-29 | -12.50 | $10.24 | 40889 |
| 2023-03-28 | -0.12 | $10.25 | 8879 |
| 2023-03-27 | -11.11 | $10.25 | 15898 |
| 2023-03-24 | -11.11 | $10.25 | 53023 |
| 2023-03-23 | -22.22 | $10.24 | 6031 |
| 2023-03-22 | -22.22 | $10.24 | 6563 |
| 2023-03-21 | -22.22 | $10.24 | 17920 |
| 2023-03-20 | -33.33 | $10.23 | 27404 |
| 2023-03-17 | -33.33 | $10.23 | 3508 |
| 2023-03-16 | -22.22 | $10.24 | 10029 |
| 2023-03-15 | -50.00 | $10.23 | 7331 |
| 2023-03-14 | -66.67 | $10.23 | 10525 |
| 2023-03-13 | -66.67 | $10.23 | 10496 |
| 2023-03-10 | -61.11 | $10.24 | 6640 |
| 2023-03-09 | -73.57 | $10.24 | 53533 |
| 2023-03-08 | -77.35 | $10.23 | 4938 |
| 2023-03-07 | -73.57 | $10.24 | 1535 |
| 2023-03-06 | -73.57 | $10.24 | 15753 |
| 2023-03-03 | -73.57 | $10.24 | 4985 |
| 2023-03-02 | -77.35 | $10.23 | 207801 |
| 2023-03-01 | -90.24 | $10.25 | 41924 |
| 2023-02-28 | -77.77 | $10.26 | 18377 |
| 2023-02-27 | -66.02 | $10.26 | 9285 |
| 2023-02-24 | -66.02 | $10.26 | 18614 |
| 2023-02-23 | -66.02 | $10.26 | 3376 |
| 2023-02-22 | -66.02 | $10.26 | 15289 |
| 2023-02-21 | -66.02 | $10.26 | 20978 |
| 2023-02-17 | -66.02 | $10.26 | 35874 |
| 2023-02-16 | -66.02 | $10.26 | 68289 |
| 2023-02-15 | -66.02 | $10.26 | 334757 |
| 2023-02-14 | -50.92 | $10.30 | 57840 |
| 2023-02-13 | -40.33 | $10.32 | 23315 |
| 2023-02-10 | -47.35 | $10.30 | 284921 |
| 2023-02-09 | -43.84 | $10.31 | 81422 |
| 2023-02-08 | -20.00 | $10.30 | 13071 |
| 2023-02-07 | -28.00 | $10.27 | 7716 |
| 2023-02-06 | -28.00 | $10.27 | 10480 |
| 2023-02-03 | -20.00 | $10.29 | 1848 |
| 2023-02-02 | -19.23 | $10.29 | 5535 |
| 2023-02-01 | -11.11 | $10.31 | 1701 |
| 2023-01-31 | -11.11 | $10.31 | 10103 |
| 2023-01-30 | -21.43 | $10.28 | 50180 |
| 2023-01-27 | -27.59 | $10.26 | 4613 |
| 2023-01-26 | -20.69 | $10.28 | 27154 |
| 2023-01-25 | -24.14 | $10.27 | 3725 |
| 2023-01-24 | -24.14 | $10.27 | 17415 |
| 2023-01-23 | -37.93 | $10.23 | 12300 |
| 2023-01-20 | -32.26 | $10.24 | 8660 |
| 2023-01-19 | -29.03 | $10.25 | 5630 |
| 2023-01-18 | -41.94 | $10.21 | 18607 |
| 2023-01-17 | -41.94 | $10.21 | 11996 |
| 2023-01-13 | -40.32 | $10.22 | 10698 |
| 2023-01-12 | -40.32 | $10.22 | 24235 |
| 2023-01-11 | -45.16 | $10.20 | 5565 |
| 2023-01-10 | -41.94 | $10.21 | 51439 |
| 2023-01-09 | -57.14 | $10.10 | 25117 |
| 2023-01-06 | -13.79 | $10.12 | 5475 |
| 2023-01-05 | -13.79 | $10.12 | 18345 |
| 2023-01-04 | -16.00 | $10.10 | 11526 |
| 2023-01-03 | 0.00 | $10.12 | 19205 |
| 2022-12-30 | 0.00 | $10.10 | 16519 |
| 2022-12-29 | -23.53 | $10.06 | 44233 |
| 2022-12-28 | -23.53 | $10.06 | 83344 |
| 2022-12-27 | -29.41 | $10.06 | 18260 |
| 2022-12-23 | -23.53 | $10.06 | 25680 |
| 2022-12-22 | -35.29 | $10.05 | 69096 |
| 2022-12-21 | -35.29 | $10.05 | 19633 |
| 2022-12-20 | -11.76 | $10.07 | 25700 |
| 2022-12-19 | -21.53 | $10.06 | 27001 |
| 2022-12-16 | -35.29 | $10.05 | 24890 |
| 2022-12-15 | -35.18 | $10.05 | 23556 |
| 2022-12-14 | -35.29 | $10.05 | 20951 |
| 2022-12-13 | -35.29 | $10.05 | 15339 |
| 2022-12-12 | -11.76 | $10.07 | 38621 |
| 2022-12-09 | -35.29 | $10.05 | 24681 |
| 2022-12-08 | -73.35 | $10.02 | 4946 |
| 2022-12-07 | -73.35 | $10.02 | 23417 |
| 2022-12-06 | -73.35 | $10.02 | 16968 |
| 2022-12-05 | -61.12 | $10.03 | 19138 |
| 2022-12-02 | -85.57 | $10.01 | 18438 |
| 2022-12-01 | -85.57 | $10.01 | 20929 |
| 2022-11-30 | -85.57 | $10.01 | 13113 |
| 2022-11-29 | -62.50 | $10.03 | 34502 |
| 2022-11-28 | -50.00 | $10.04 | 219482 |
| 2022-11-25 | -33.33 | $10.03 | 1.4M |
| 2022-11-23 | -50.00 | $10.02 | 48532 |
| 2022-11-22 | -50.00 | $10.02 | 55527 |
| 2022-11-21 | -40.00 | $10.02 | 180147 |
| 2022-11-18 | -33.33 | $10.02 | 24618 |
| 2022-11-17 | -46.15 | $10.01 | 13361 |
| 2022-11-16 | -23.08 | $10.01 | 32586 |
| 2022-11-15 | -15.38 | $10.02 | 10856 |
| 2022-11-14 | -15.38 | $10.02 | 41330 |
| 2022-11-11 | -21.43 | $10.01 | 26106 |
| 2022-11-10 | -28.57 | $10.00 | 959087 |
| 2022-11-09 | -21.43 | $10.01 | 205896 |
| 2022-11-08 | -20.00 | $10.01 | 93754 |
| 2022-11-07 | -12.90 | $10.02 | 540595 |
| 2022-11-04 | -23.53 | $10.00 | 165769 |
| 2022-11-03 | -17.65 | $10.01 | 73139 |
| 2022-11-02 | -17.65 | $10.01 | 73471 |
| 2022-11-01 | -17.65 | $10.01 | 162007 |
| 2022-10-31 | -16.67 | $10.01 | 59889 |
| 2022-10-28 | -16.67 | $10.01 | 367396 |
| 2022-10-27 | -6.25 | $10.00 | 614631 |
| 2022-10-26 | -6.25 | $10.00 | 792465 |
| 2022-10-25 | -5.88 | $10.00 | 11.5M |
| 2022-10-24 | 0.00 | $9.99 | 443070 |
| 2022-10-21 | -6.67 | $9.98 | 7.2M |
| 2022-10-20 | 0.00 | $9.94 | 563551 |
| 2022-10-19 | -11.11 | $9.92 | 67881 |
| 2022-10-18 | -22.22 | $9.91 | 111573 |
| 2022-10-17 | -11.11 | $9.92 | 36194 |
| 2022-10-14 | -11.11 | $9.92 | 14044 |
| 2022-10-13 | -5.26 | $9.92 | 151172 |
| 2022-10-12 | 0.00 | $9.91 | 1.7M |
| 2022-10-11 | 0.00 | $9.91 | 286158 |
| 2022-10-10 | 0.00 | $9.91 | 842791 |
| 2022-10-07 | 0.00 | $9.90 | 835888 |
| 2022-10-06 | -28.57 | $9.88 | 288749 |
| 2022-10-05 | -21.43 | $9.89 | 298723 |
| 2022-10-04 | -20.00 | $9.87 | 56076 |
| 2022-10-03 | -30.00 | $9.87 | 150056 |
| 2022-09-30 | -20.00 | $9.87 | 725890 |
| 2022-09-29 | -33.33 | $9.85 | 60757 |
| 2022-09-28 | 0.00 | $9.86 | 237879 |
| 2022-09-27 | -30.67 | $9.85 | 23922 |
| 2022-09-26 | -33.33 | $9.85 | 39872 |
| 2022-09-23 | -50.00 | $9.84 | 1.1M |
| 2022-09-22 | -25.00 | $9.85 | 196752 |
| 2022-09-21 | -25.00 | $9.85 | 349272 |
| 2022-09-20 | -50.00 | $9.84 | 9619 |
| 2022-09-19 | -50.00 | $9.84 | 50128 |
| 2022-09-16 | -66.67 | $9.84 | 65953 |
| 2022-09-15 | -83.33 | $9.83 | 33938 |
| 2022-09-14 | -83.33 | $9.83 | 409116 |
| 2022-09-13 | -66.67 | $9.84 | 53785 |
| 2022-09-12 | -66.67 | $9.84 | 10335 |
| 2022-09-09 | -66.67 | $9.84 | 28132 |
| 2022-09-08 | -66.67 | $9.84 | 5421 |
| 2022-09-07 | -50.00 | $9.85 | 283547 |
| 2022-09-06 | -83.33 | $9.83 | 37609 |
| 2022-09-02 | -66.67 | $9.84 | 36604 |
| 2022-09-01 | -83.33 | $9.83 | 38879 |
| 2022-08-31 | -83.33 | $9.83 | 15415 |
| 2022-08-30 | -83.33 | $9.83 | 10707 |
| 2022-08-29 | -66.67 | $9.84 | 132133 |
| 2022-08-26 | -83.33 | $9.83 | 76265 |
| 2022-08-25 | -83.33 | $9.83 | 1.5M |
| 2022-08-24 | -100.00 | $9.83 | 175334 |
| 2022-08-23 | -60.00 | $9.85 | 10869 |
| 2022-08-22 | -60.00 | $9.85 | 133103 |
| 2022-08-19 | -60.00 | $9.85 | 6085 |
| 2022-08-18 | 0.00 | $9.87 | 413786 |
| 2022-08-17 | -40.00 | $9.85 | 585302 |
| 2022-08-16 | -18.18 | $9.86 | 31858 |
| 2022-08-15 | -36.36 | $9.85 | 18146 |
| 2022-08-12 | -36.36 | $9.85 | 10522 |
| 2022-08-11 | -33.33 | $9.85 | 28271 |
| 2022-08-10 | -33.33 | $9.85 | 12997 |
| 2022-08-09 | -33.33 | $9.85 | 56249 |
| 2022-08-08 | -33.33 | $9.85 | 57685 |
| 2022-08-05 | -50.00 | $9.84 | 7557 |
| 2022-08-04 | -33.33 | $9.85 | 66911 |
| 2022-08-03 | -33.33 | $9.85 | 95159 |
| 2022-08-02 | -50.00 | $9.84 | 39722 |
| 2022-08-01 | -33.33 | $9.85 | 28184 |
| 2022-07-29 | -28.57 | $9.85 | 392518 |
| 2022-07-28 | -25.00 | $9.85 | 86830 |
| 2022-07-27 | -37.50 | $9.84 | 195313 |
| 2022-07-26 | -20.00 | $9.85 | 14115 |
| 2022-07-25 | 0.00 | $9.86 | 529080 |
| 2022-07-22 | 0.00 | $9.85 | 21593 |
| 2022-07-21 | -14.29 | $9.84 | 481941 |
| 2022-07-20 | -28.57 | $9.83 | 71355 |
| 2022-07-19 | -28.57 | $9.83 | 6004 |
| 2022-07-18 | -28.57 | $9.83 | 456951 |
| 2022-07-15 | -42.86 | $9.82 | 1644 |
| 2022-07-14 | -33.33 | $9.82 | 2.7M |
| 2022-07-13 | 0.00 | $9.83 | 3281 |
| 2022-07-12 | -20.00 | $9.82 | 167015 |
| 2022-07-11 | -20.00 | $9.82 | 36708 |
| 2022-07-08 | -10.00 | $9.83 | 58619 |
| 2022-07-07 | 0.00 | $9.83 | 261332 |
| 2022-07-06 | -10.00 | $9.83 | 3870 |
| 2022-07-05 | -40.00 | $9.81 | 359333 |
| 2022-07-01 | -20.00 | $9.82 | 106890 |
| 2022-06-30 | -40.00 | $9.81 | 24549 |
| 2022-06-29 | -20.00 | $9.82 | 221047 |
| 2022-06-28 | -40.00 | $9.81 | 116742 |
| 2022-06-27 | -40.00 | $9.81 | 713501 |
| 2022-06-24 | -40.00 | $9.81 | 20200 |
| 2022-06-23 | -16.67 | $9.82 | 42691 |
| 2022-06-22 | -16.67 | $9.82 | 80358 |
| 2022-06-21 | -33.33 | $9.81 | 74941 |
| 2022-06-17 | -16.67 | $9.82 | 146983 |
| 2022-06-16 | -25.00 | $9.82 | 194210 |
| 2022-06-15 | -16.67 | $9.82 | 215717 |
| 2022-06-14 | -28.57 | $9.81 | 42151 |
| 2022-06-13 | -21.43 | $9.82 | 34969 |
| 2022-06-10 | -28.57 | $9.81 | 9840 |
| 2022-06-09 | -42.86 | $9.80 | 16783 |
| 2022-06-08 | -14.29 | $9.82 | 2610 |
| 2022-06-07 | -28.57 | $9.81 | 5346 |
| 2022-06-06 | -14.29 | $9.82 | 268805 |
| 2022-06-03 | -8.33 | $9.82 | 13051 |
| 2022-06-02 | -28.57 | $9.81 | 76114 |
| 2022-06-01 | -35.71 | $9.81 | 298512 |
| 2022-05-31 | -71.43 | $9.78 | 46884 |
| 2022-05-27 | -71.43 | $9.78 | 802572 |
| 2022-05-26 | -42.86 | $9.80 | 865445 |
| 2022-05-25 | -71.43 | $9.78 | 35489 |
| 2022-05-24 | -71.43 | $9.78 | 34512 |
| 2022-05-23 | -71.43 | $9.78 | 50038 |
| 2022-05-20 | -71.43 | $9.78 | 63703 |
| 2022-05-19 | -71.43 | $9.78 | 35979 |
| 2022-05-18 | -57.14 | $9.79 | 77107 |
| 2022-05-17 | -71.43 | $9.78 | 333621 |
| 2022-05-16 | -100.00 | $9.77 | 13172 |
| 2022-05-13 | -100.00 | $9.77 | 24074 |
| 2022-05-12 | -100.00 | $9.77 | 1.0M |
| 2022-05-11 | -90.91 | $9.78 | 85856 |
| 2022-05-10 | -100.00 | $9.78 | 100381 |
| 2022-05-09 | -80.00 | $9.79 | 250441 |
| 2022-05-06 | -57.69 | $9.80 | 1.3M |
| 2022-05-05 | -38.46 | $9.81 | 46503 |
| 2022-05-04 | -38.46 | $9.81 | 60375 |
| 2022-05-03 | -38.46 | $9.81 | 1.2M |
| 2022-05-02 | -38.46 | $9.81 | 1.2M |
| 2022-04-29 | -38.46 | $9.81 | 515643 |
| 2022-04-28 | -28.57 | $9.81 | 41529 |
| 2022-04-27 | -14.29 | $9.82 | 414567 |
| 2022-04-26 | -42.86 | $9.80 | 566989 |
| 2022-04-25 | -28.57 | $9.81 | 112527 |
| 2022-04-22 | -28.57 | $9.81 | 242336 |
| 2022-04-21 | -42.86 | $9.80 | 119968 |
| 2022-04-20 | -14.29 | $9.82 | 25268 |
| 2022-04-19 | -28.57 | $9.81 | 10216 |
| 2022-04-18 | -14.29 | $9.82 | 47550 |
| 2022-04-14 | -5.56 | $9.83 | 173790 |
| 2022-04-13 | -12.50 | $9.81 | 246003 |
| 2022-04-12 | -25.00 | $9.80 | 45067 |
| 2022-04-11 | -23.38 | $9.80 | 216915 |
| 2022-04-08 | -25.00 | $9.80 | 59814 |
| 2022-04-07 | -37.50 | $9.79 | 27292 |
| 2022-04-06 | -25.00 | $9.80 | 178719 |
| 2022-04-05 | -14.29 | $9.80 | 560828 |
| 2022-04-04 | -16.67 | $9.79 | 241677 |
| 2022-04-01 | -33.33 | $9.78 | 1.3M |
| 2022-03-31 | -33.33 | $9.78 | 24747 |
| 2022-03-30 | -33.33 | $9.78 | 575212 |
| 2022-03-29 | 0.00 | $9.79 | 391470 |
| 2022-03-28 | -30.00 | $9.78 | 653529 |
| 2022-03-25 | -10.00 | $9.79 | 20399 |
| 2022-03-24 | -10.00 | $9.78 | 126695 |
| 2022-03-23 | -20.00 | $9.77 | 72791 |
| 2022-03-22 | -10.00 | $9.78 | 9313 |
| 2022-03-21 | -10.00 | $9.78 | 40677 |
| 2022-03-18 | -20.00 | $9.77 | 7358 |
| 2022-03-17 | -20.00 | $9.77 | 48108 |
| 2022-03-16 | -40.00 | $9.76 | 80603 |
| 2022-03-15 | -20.00 | $9.77 | 171800 |
| 2022-03-14 | -37.50 | $9.76 | 361114 |
| 2022-03-11 | -50.00 | $9.75 | 256533 |
| 2022-03-10 | -37.50 | $9.74 | 760817 |
| 2022-03-09 | -31.25 | $9.75 | 4.7M |
| 2022-03-08 | -12.50 | $9.76 | 583285 |
| 2022-03-07 | -12.50 | $9.76 | 386553 |
| 2022-03-04 | -12.50 | $9.76 | 40749 |
| 2022-03-03 | -12.50 | $9.76 | 13209 |
| 2022-03-02 | -12.50 | $9.76 | 50501 |
| 2022-03-01 | -12.50 | $9.76 | 83842 |
| 2022-02-28 | -25.00 | $9.75 | 19078 |
| 2022-02-25 | 0.00 | $9.77 | 148995 |
| 2022-02-24 | -20.00 | $9.75 | 138430 |
| 2022-02-23 | -20.00 | $9.75 | 10243 |
| 2022-02-22 | -20.00 | $9.75 | 102032 |
| 2022-02-18 | -10.00 | $9.76 | 71201 |
| 2022-02-17 | -10.00 | $9.76 | 33193 |
| 2022-02-16 | -10.00 | $9.76 | 25813 |
| 2022-02-15 | -10.00 | $9.76 | 34433 |
| 2022-02-14 | -20.00 | $9.75 | 13495 |
| 2022-02-11 | -30.00 | $9.74 | 21697 |
| 2022-02-10 | -10.00 | $9.76 | 63215 |
| 2022-02-09 | -25.86 | $9.75 | 111423 |
| 2022-02-08 | -58.33 | $9.72 | 33593 |
| 2022-02-07 | -50.00 | $9.73 | 27727 |
| 2022-02-04 | -41.67 | $9.74 | 14974 |
| 2022-02-03 | -25.00 | $9.76 | 55737 |
| 2022-02-02 | -25.00 | $9.76 | 385392 |
| 2022-02-01 | -41.67 | $9.74 | 69573 |
| 2022-01-31 | -66.67 | $9.71 | 64471 |
| 2022-01-28 | -50.00 | $9.73 | 64049 |
| 2022-01-27 | -60.00 | $9.73 | 99775 |
| 2022-01-26 | -70.00 | $9.72 | 14620 |
| 2022-01-25 | -80.00 | $9.71 | 63091 |
| 2022-01-24 | -80.00 | $9.71 | 158790 |
| 2022-01-21 | -62.50 | $9.74 | 120223 |
| 2022-01-20 | -75.00 | $9.73 | 180627 |
| 2022-01-19 | -62.50 | $9.74 | 88152 |
| 2022-01-18 | -62.50 | $9.74 | 88669 |
| 2022-01-14 | -50.00 | $9.75 | 51357 |
| 2022-01-13 | -50.00 | $9.75 | 33610 |
| 2022-01-12 | -41.18 | $9.76 | 56992 |
| 2022-01-11 | -41.18 | $9.76 | 199690 |
| 2022-01-10 | -29.41 | $9.77 | 52312 |
| 2022-01-07 | -29.41 | $9.77 | 156084 |
| 2022-01-06 | -29.41 | $9.77 | 1.9M |
| 2022-01-05 | -29.41 | $9.77 | 270848 |
| 2022-01-04 | -29.41 | $9.77 | 91816 |
| 2022-01-03 | -52.94 | $9.75 | 96060 |
| 2021-12-31 | -76.47 | $9.73 | 119246 |
| 2021-12-30 | -64.71 | $9.74 | 21125 |
| 2021-12-29 | -60.00 | $9.75 | 22625 |
| 2021-12-28 | -75.00 | $9.74 | 29606 |
| 2021-12-27 | -75.00 | $9.74 | 34278 |
| 2021-12-23 | -90.91 | $9.73 | 51288 |
| 2021-12-22 | -91.67 | $9.73 | 41995 |
| 2021-12-21 | -91.67 | $9.74 | 69972 |
| 2021-12-20 | -91.67 | $9.74 | 63840 |
| 2021-12-17 | -90.91 | $9.75 | 122617 |
| 2021-12-16 | -70.00 | $9.78 | 134062 |
| 2021-12-15 | -70.00 | $9.78 | 433980 |
| 2021-12-14 | -70.00 | $9.78 | 111145 |
| 2021-12-13 | -70.00 | $9.78 | 78195 |
| 2021-12-10 | -80.00 | $9.77 | 405345 |
| 2021-12-09 | -80.00 | $9.77 | 58665 |
| 2021-12-08 | -100.00 | $9.75 | 73639 |
| 2021-12-07 | -100.00 | $9.75 | 227752 |
| 2021-12-06 | -100.00 | $9.75 | 343922 |
| 2021-12-03 | -70.00 | $9.78 | 62868 |
| 2021-12-02 | -70.00 | $9.78 | 646772 |
| 2021-12-01 | -80.00 | $9.77 | 200072 |
| 2021-11-30 | -80.00 | $9.77 | 179575 |
| 2021-11-29 | -20.00 | $9.83 | 61587 |
| 2021-11-26 | -50.00 | $9.80 | 551969 |
| 2021-11-24 | -33.33 | $9.82 | 528205 |
| 2021-11-23 | 0.00 | $9.85 | 122324 |
| 2021-11-22 | 0.00 | $9.83 | 44617 |
| 2021-11-19 | 0.00 | $9.83 | 60835 |
| 2021-11-18 | -16.67 | $9.81 | 452929 |
| 2021-11-17 | -28.57 | $9.80 | 234199 |
| 2021-11-16 | -14.29 | $9.81 | 193348 |
| 2021-11-15 | -57.14 | $9.78 | 218811 |
| 2021-11-12 | -57.14 | $9.78 | 160856 |
| 2021-11-11 | -57.14 | $9.78 | 44057 |
| 2021-11-10 | -28.57 | $9.80 | 96159 |
| 2021-11-09 | -71.43 | $9.77 | 113936 |
| 2021-11-08 | -28.57 | $9.80 | 177673 |
| 2021-11-05 | -57.14 | $9.78 | 175827 |
| 2021-11-04 | -42.86 | $9.79 | 17096 |
| 2021-11-03 | -28.57 | $9.80 | 126662 |
| 2021-11-02 | -71.43 | $9.77 | 1.1M |
| 2021-11-01 | -28.57 | $9.80 | 218193 |
| 2021-10-29 | -42.86 | $9.79 | 71521 |
| 2021-10-28 | -42.86 | $9.79 | 115761 |
| 2021-10-27 | -71.29 | $9.77 | 297651 |
| 2021-10-26 | -32.20 | $9.79 | 70105 |
| 2021-10-25 | -25.32 | $9.78 | 36562 |
| 2021-10-22 | -25.00 | $9.78 | 91971 |
| 2021-10-21 | -25.00 | $9.78 | 95489 |
| 2021-10-20 | -50.00 | $9.76 | 28342 |
| 2021-10-19 | -50.00 | $9.76 | 238274 |
| 2021-10-18 | -25.00 | $9.78 | 139606 |
| 2021-10-15 | -44.44 | $9.76 | 74092 |
| 2021-10-14 | -27.27 | $9.77 | 379201 |
| 2021-10-13 | -45.45 | $9.75 | 621932 |
| 2021-10-12 | -27.27 | $9.77 | 257603 |
| 2021-10-11 | -27.27 | $9.77 | 246640 |
| 2021-10-08 | -9.09 | $9.79 | 1.4M |
| 2021-10-07 | -9.09 | $9.79 | 64910 |
| 2021-10-06 | -36.36 | $9.76 | 164670 |
| 2021-10-05 | -9.09 | $9.79 | 294147 |
| 2021-10-04 | -18.18 | $9.78 | 1.0M |
| 2021-10-01 | -25.00 | $9.77 | 166617 |
| 2021-09-30 | -25.00 | $9.77 | 68147 |
| 2021-09-29 | 0.00 | $9.79 | 275567 |
| 2021-09-28 | -20.00 | $9.75 | 136496 |
| 2021-09-27 | -50.00 | $9.72 | 75555 |
| 2021-09-24 | -35.45 | $9.73 | 249735 |
| 2021-09-23 | -27.27 | $9.74 | 24459 |
| 2021-09-22 | -26.86 | $9.74 | 64776 |
| 2021-09-21 | -20.69 | $9.74 | 57375 |
| 2021-09-20 | -27.59 | $9.73 | 149294 |
| 2021-09-17 | -19.35 | $9.75 | 70968 |
| 2021-09-16 | -25.81 | $9.74 | 81959 |
| 2021-09-15 | -19.35 | $9.75 | 110727 |
| 2021-09-14 | -19.35 | $9.75 | 932138 |
| 2021-09-13 | -12.90 | $9.76 | 150488 |
| 2021-09-10 | -25.81 | $9.74 | 274247 |
| 2021-09-09 | -38.71 | $9.72 | 69670 |
| 2021-09-08 | -32.26 | $9.73 | 69928 |
| 2021-09-07 | -38.71 | $9.72 | 245005 |
| 2021-09-03 | -38.71 | $9.72 | 435687 |
| 2021-09-02 | -45.16 | $9.71 | 139062 |
| 2021-09-01 | -45.16 | $9.71 | 110382 |
| 2021-08-31 | -58.06 | $9.69 | 110463 |
| 2021-08-30 | -58.06 | $9.69 | 42119 |
| 2021-08-27 | -70.97 | $9.67 | 98591 |
| 2021-08-26 | -77.42 | $9.66 | 11823 |
| 2021-08-25 | -77.42 | $9.66 | 52891 |
| 2021-08-24 | -51.61 | $9.70 | 193691 |
| 2021-08-23 | -100.00 | $9.63 | 284669 |
| 2021-08-20 | 0.00 | $9.78 | 109773 |
| 2021-08-19 | -70.00 | $9.68 | 506492 |
| 2021-08-18 | -80.00 | $9.67 | 142099 |
| 2021-08-17 | -70.00 | $9.68 | 263042 |
| 2021-08-16 | -63.64 | $9.69 | 153575 |
| 2021-08-13 | -90.91 | $9.66 | 44637 |
| 2021-08-12 | -75.00 | $9.68 | 63413 |
| 2021-08-11 | -66.67 | $9.69 | 49293 |
| 2021-08-10 | -69.23 | $9.69 | 126928 |
| 2021-08-09 | -57.14 | $9.71 | 52312 |
| 2021-08-06 | -50.00 | $9.72 | 107114 |
| 2021-08-05 | -78.57 | $9.68 | 438938 |
| 2021-08-04 | -66.67 | $9.70 | 71917 |
| 2021-08-03 | -69.23 | $9.71 | 181151 |
| 2021-08-02 | -75.00 | $9.72 | 93280 |
| 2021-07-30 | -80.00 | $9.71 | 508545 |
| 2021-07-29 | -78.95 | $9.72 | 198183 |
| 2021-07-28 | -82.35 | $9.73 | 49997 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
48.78
2023-08-01
Close Price
$10.36
Vol: 38037Average Directional Index - Detailed Analysis
Minimum
7.46
Average
38.01
Maximum
81.06
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-08-01 | 48.78 | $10.36 | 38037 |
| 2023-07-31 | 48.72 | $10.58 | 87328 |
| 2023-07-28 | 48.66 | $10.21 | 84980 |
| 2023-07-27 | 47.03 | $10.42 | 23628 |
| 2023-07-26 | 45.82 | $10.48 | 65979 |
| 2023-07-25 | 44.56 | $10.41 | 154038 |
| 2023-07-24 | 42.67 | $10.62 | 132927 |
| 2023-07-21 | 40.68 | $10.63 | 62517 |
| 2023-07-20 | 41.30 | $10.64 | 69871 |
| 2023-07-19 | 42.05 | $10.64 | 191595 |
| 2023-07-18 | 42.67 | $10.63 | 34970 |
| 2023-07-17 | 43.13 | $10.61 | 31373 |
| 2023-07-14 | 43.43 | $10.64 | 36072 |
| 2023-07-13 | 44.98 | $10.65 | 70535 |
| 2023-07-12 | 46.70 | $10.64 | 5041 |
| 2023-07-11 | 48.50 | $10.67 | 28596 |
| 2023-07-10 | 50.86 | $10.65 | 8449 |
| 2023-07-07 | 53.16 | $10.66 | 2929 |
| 2023-07-06 | 55.65 | $10.67 | 13277 |
| 2023-07-05 | 58.27 | $10.65 | 129271 |
| 2023-07-03 | 61.03 | $10.68 | 5640 |
| 2023-06-30 | 64.07 | $10.67 | 104073 |
| 2023-06-29 | 64.70 | $10.65 | 137147 |
| 2023-06-28 | 65.46 | $10.65 | 18581 |
| 2023-06-27 | 65.94 | $10.65 | 237278 |
| 2023-06-26 | 66.43 | $10.65 | 172390 |
| 2023-06-23 | 66.95 | $10.65 | 126952 |
| 2023-06-22 | 67.52 | $10.65 | 3609 |
| 2023-06-21 | 67.83 | $10.65 | 12403 |
| 2023-06-20 | 68.14 | $10.65 | 64938 |
| 2023-06-16 | 68.58 | $10.66 | 2279 |
| 2023-06-15 | 67.97 | $10.69 | 60079 |
| 2023-06-14 | 67.34 | $10.62 | 210889 |
| 2023-06-13 | 67.04 | $10.58 | 10855 |
| 2023-06-12 | 66.73 | $10.57 | 81775 |
| 2023-06-09 | 66.68 | $10.57 | 3972 |
| 2023-06-08 | 66.70 | $10.56 | 1892 |
| 2023-06-07 | 66.32 | $10.56 | 3903 |
| 2023-06-06 | 65.97 | $10.57 | 2851 |
| 2023-06-05 | 65.64 | $10.57 | 10287 |
| 2023-06-02 | 65.30 | $10.54 | 143364 |
| 2023-06-01 | 65.06 | $10.54 | 6964 |
| 2023-05-31 | 64.42 | $10.54 | 56007 |
| 2023-05-30 | 63.74 | $10.54 | 42163 |
| 2023-05-26 | 63.08 | $10.52 | 8161 |
| 2023-05-25 | 61.81 | $10.51 | 65629 |
| 2023-05-24 | 60.48 | $10.47 | 1348 |
| 2023-05-23 | 59.32 | $10.47 | 12466 |
| 2023-05-22 | 58.13 | $10.46 | 1989 |
| 2023-05-19 | 56.89 | $10.47 | 3078 |
| 2023-05-18 | 55.59 | $10.49 | 91560 |
| 2023-05-17 | 54.22 | $10.45 | 23637 |
| 2023-05-16 | 52.87 | $10.45 | 2588 |
| 2023-05-15 | 51.55 | $10.44 | 4401 |
| 2023-05-12 | 50.22 | $10.44 | 12964 |
| 2023-05-11 | 48.82 | $10.43 | 16684 |
| 2023-05-10 | 47.40 | $10.41 | 3012 |
| 2023-05-09 | 45.90 | $10.43 | 5672 |
| 2023-05-08 | 44.38 | $10.41 | 25473 |
| 2023-05-05 | 42.77 | $10.40 | 56572 |
| 2023-05-04 | 41.26 | $10.40 | 5551 |
| 2023-05-03 | 39.73 | $10.43 | 61139 |
| 2023-05-02 | 37.74 | $10.40 | 25634 |
| 2023-05-01 | 36.10 | $10.40 | 11030 |
| 2023-04-28 | 34.39 | $10.38 | 112119 |
| 2023-04-27 | 32.61 | $10.37 | 7331 |
| 2023-04-26 | 30.88 | $10.38 | 6673 |
| 2023-04-25 | 29.07 | $10.38 | 2585 |
| 2023-04-24 | 27.15 | $10.36 | 7775 |
| 2023-04-21 | 25.42 | $10.37 | 2600 |
| 2023-04-20 | 23.84 | $10.36 | 8891 |
| 2023-04-19 | 22.18 | $10.36 | 16949 |
| 2023-04-18 | 20.69 | $10.35 | 34401 |
| 2023-04-17 | 19.27 | $10.33 | 20666 |
| 2023-04-14 | 18.11 | $10.31 | 157255 |
| 2023-04-13 | 17.29 | $10.29 | 13958 |
| 2023-04-12 | 16.65 | $10.29 | 6395 |
| 2023-04-11 | 15.98 | $10.29 | 38698 |
| 2023-04-10 | 15.27 | $10.27 | 8177 |
| 2023-04-06 | 15.00 | $10.27 | 38438 |
| 2023-04-05 | 14.97 | $10.25 | 28664 |
| 2023-04-04 | 15.28 | $10.25 | 1312 |
| 2023-04-03 | 15.87 | $10.25 | 9526 |
| 2023-03-31 | 16.49 | $10.24 | 5441 |
| 2023-03-30 | 17.14 | $10.24 | 2368 |
| 2023-03-29 | 17.83 | $10.24 | 40889 |
| 2023-03-28 | 18.55 | $10.25 | 8879 |
| 2023-03-27 | 19.31 | $10.25 | 15898 |
| 2023-03-24 | 20.12 | $10.25 | 53023 |
| 2023-03-23 | 20.70 | $10.24 | 6031 |
| 2023-03-22 | 21.54 | $10.24 | 6563 |
| 2023-03-21 | 22.42 | $10.24 | 17920 |
| 2023-03-20 | 23.36 | $10.23 | 27404 |
| 2023-03-17 | 24.55 | $10.23 | 3508 |
| 2023-03-16 | 25.81 | $10.24 | 10029 |
| 2023-03-15 | 26.99 | $10.23 | 7331 |
| 2023-03-14 | 28.24 | $10.23 | 10525 |
| 2023-03-13 | 29.35 | $10.23 | 10496 |
| 2023-03-10 | 30.52 | $10.24 | 6640 |
| 2023-03-09 | 31.55 | $10.24 | 53533 |
| 2023-03-08 | 32.64 | $10.23 | 4938 |
| 2023-03-07 | 34.10 | $10.24 | 1535 |
| 2023-03-06 | 35.80 | $10.24 | 15753 |
| 2023-03-03 | 37.59 | $10.24 | 4985 |
| 2023-03-02 | 39.48 | $10.23 | 207801 |
| 2023-03-01 | 41.46 | $10.25 | 41924 |
| 2023-02-28 | 42.54 | $10.26 | 18377 |
| 2023-02-27 | 43.47 | $10.26 | 9285 |
| 2023-02-24 | 44.45 | $10.26 | 18614 |
| 2023-02-23 | 45.48 | $10.26 | 3376 |
| 2023-02-22 | 46.56 | $10.26 | 15289 |
| 2023-02-21 | 47.70 | $10.26 | 20978 |
| 2023-02-17 | 48.90 | $10.26 | 35874 |
| 2023-02-16 | 50.01 | $10.26 | 68289 |
| 2023-02-15 | 51.17 | $10.26 | 334757 |
| 2023-02-14 | 52.39 | $10.30 | 57840 |
| 2023-02-13 | 53.06 | $10.32 | 23315 |
| 2023-02-10 | 53.26 | $10.30 | 284921 |
| 2023-02-09 | 53.46 | $10.31 | 81422 |
| 2023-02-08 | 53.68 | $10.30 | 13071 |
| 2023-02-07 | 54.89 | $10.27 | 7716 |
| 2023-02-06 | 56.25 | $10.27 | 10480 |
| 2023-02-03 | 57.33 | $10.29 | 1848 |
| 2023-02-02 | 58.55 | $10.29 | 5535 |
| 2023-02-01 | 59.28 | $10.31 | 1701 |
| 2023-01-31 | 60.28 | $10.31 | 10103 |
| 2023-01-30 | 61.33 | $10.28 | 50180 |
| 2023-01-27 | 62.69 | $10.26 | 4613 |
| 2023-01-26 | 62.59 | $10.28 | 27154 |
| 2023-01-25 | 62.53 | $10.27 | 3725 |
| 2023-01-24 | 62.54 | $10.27 | 17415 |
| 2023-01-23 | 62.54 | $10.23 | 12300 |
| 2023-01-20 | 62.56 | $10.24 | 8660 |
| 2023-01-19 | 62.37 | $10.25 | 5630 |
| 2023-01-18 | 62.22 | $10.21 | 18607 |
| 2023-01-17 | 62.05 | $10.21 | 11996 |
| 2023-01-13 | 62.11 | $10.22 | 10698 |
| 2023-01-12 | 60.71 | $10.22 | 24235 |
| 2023-01-11 | 59.23 | $10.20 | 5565 |
| 2023-01-10 | 57.78 | $10.21 | 51439 |
| 2023-01-09 | 56.25 | $10.10 | 25117 |
| 2023-01-06 | 54.91 | $10.12 | 5475 |
| 2023-01-05 | 54.19 | $10.12 | 18345 |
| 2023-01-04 | 53.43 | $10.10 | 11526 |
| 2023-01-03 | 52.87 | $10.12 | 19205 |
| 2022-12-30 | 52.28 | $10.10 | 16519 |
| 2022-12-29 | 51.90 | $10.06 | 44233 |
| 2022-12-28 | 51.81 | $10.06 | 83344 |
| 2022-12-27 | 51.90 | $10.06 | 18260 |
| 2022-12-23 | 52.19 | $10.06 | 25680 |
| 2022-12-22 | 52.50 | $10.05 | 69096 |
| 2022-12-21 | 52.82 | $10.05 | 19633 |
| 2022-12-20 | 53.25 | $10.07 | 25700 |
| 2022-12-19 | 52.61 | $10.06 | 27001 |
| 2022-12-16 | 51.93 | $10.05 | 24890 |
| 2022-12-15 | 51.34 | $10.05 | 23556 |
| 2022-12-14 | 50.72 | $10.05 | 20951 |
| 2022-12-13 | 50.06 | $10.05 | 15339 |
| 2022-12-12 | 49.50 | $10.07 | 38621 |
| 2022-12-09 | 48.91 | $10.05 | 24681 |
| 2022-12-08 | 48.71 | $10.02 | 4946 |
| 2022-12-07 | 49.12 | $10.02 | 23417 |
| 2022-12-06 | 49.56 | $10.02 | 16968 |
| 2022-12-05 | 50.03 | $10.03 | 19138 |
| 2022-12-02 | 50.54 | $10.01 | 18438 |
| 2022-12-01 | 51.29 | $10.01 | 20929 |
| 2022-11-30 | 52.09 | $10.01 | 13113 |
| 2022-11-29 | 52.93 | $10.03 | 34502 |
| 2022-11-28 | 52.05 | $10.04 | 219482 |
| 2022-11-25 | 51.13 | $10.03 | 1.4M |
| 2022-11-23 | 50.67 | $10.02 | 48532 |
| 2022-11-22 | 50.78 | $10.02 | 55527 |
| 2022-11-21 | 50.90 | $10.02 | 180147 |
| 2022-11-18 | 51.03 | $10.02 | 24618 |
| 2022-11-17 | 51.16 | $10.01 | 13361 |
| 2022-11-16 | 51.43 | $10.01 | 32586 |
| 2022-11-15 | 51.71 | $10.02 | 10856 |
| 2022-11-14 | 52.01 | $10.02 | 41330 |
| 2022-11-11 | 52.32 | $10.01 | 26106 |
| 2022-11-10 | 52.65 | $10.00 | 959087 |
| 2022-11-09 | 53.10 | $10.01 | 205896 |
| 2022-11-08 | 52.98 | $10.01 | 93754 |
| 2022-11-07 | 52.86 | $10.02 | 540595 |
| 2022-11-04 | 52.73 | $10.00 | 165769 |
| 2022-11-03 | 52.61 | $10.01 | 73139 |
| 2022-11-02 | 51.92 | $10.01 | 73471 |
| 2022-11-01 | 51.20 | $10.01 | 162007 |
| 2022-10-31 | 49.86 | $10.01 | 59889 |
| 2022-10-28 | 48.49 | $10.01 | 367396 |
| 2022-10-27 | 47.04 | $10.00 | 614631 |
| 2022-10-26 | 45.79 | $10.00 | 792465 |
| 2022-10-25 | 44.48 | $10.00 | 11.5M |
| 2022-10-24 | 43.10 | $9.99 | 443070 |
| 2022-10-21 | 41.86 | $9.98 | 7.2M |
| 2022-10-20 | 40.55 | $9.94 | 563551 |
| 2022-10-19 | 39.99 | $9.92 | 67881 |
| 2022-10-18 | 39.65 | $9.91 | 111573 |
| 2022-10-17 | 39.29 | $9.92 | 36194 |
| 2022-10-14 | 39.18 | $9.92 | 14044 |
| 2022-10-13 | 37.41 | $9.92 | 151172 |
| 2022-10-12 | 35.64 | $9.91 | 1.7M |
| 2022-10-11 | 34.05 | $9.91 | 286158 |
| 2022-10-10 | 32.38 | $9.91 | 842791 |
| 2022-10-07 | 30.62 | $9.90 | 835888 |
| 2022-10-06 | 28.99 | $9.88 | 288749 |
| 2022-10-05 | 27.27 | $9.89 | 298723 |
| 2022-10-04 | 25.46 | $9.87 | 56076 |
| 2022-10-03 | 24.08 | $9.87 | 150056 |
| 2022-09-30 | 22.63 | $9.87 | 725890 |
| 2022-09-29 | 21.10 | $9.85 | 60757 |
| 2022-09-28 | 20.23 | $9.86 | 237879 |
| 2022-09-27 | 19.30 | $9.85 | 23922 |
| 2022-09-26 | 18.33 | $9.85 | 39872 |
| 2022-09-23 | 17.58 | $9.84 | 1.1M |
| 2022-09-22 | 16.79 | $9.85 | 196752 |
| 2022-09-21 | 16.19 | $9.85 | 349272 |
| 2022-09-20 | 15.55 | $9.84 | 9619 |
| 2022-09-19 | 15.38 | $9.84 | 50128 |
| 2022-09-16 | 15.20 | $9.84 | 65953 |
| 2022-09-15 | 15.00 | $9.83 | 33938 |
| 2022-09-14 | 15.34 | $9.83 | 409116 |
| 2022-09-13 | 15.70 | $9.84 | 53785 |
| 2022-09-12 | 16.07 | $9.84 | 10335 |
| 2022-09-09 | 16.46 | $9.84 | 28132 |
| 2022-09-08 | 16.88 | $9.84 | 5421 |
| 2022-09-07 | 16.69 | $9.85 | 283547 |
| 2022-09-06 | 16.50 | $9.83 | 37609 |
| 2022-09-02 | 16.30 | $9.84 | 36604 |
| 2022-09-01 | 16.51 | $9.83 | 38879 |
| 2022-08-31 | 17.23 | $9.83 | 15415 |
| 2022-08-30 | 18.00 | $9.83 | 10707 |
| 2022-08-29 | 18.80 | $9.84 | 132133 |
| 2022-08-26 | 19.64 | $9.83 | 76265 |
| 2022-08-25 | 20.53 | $9.83 | 1.5M |
| 2022-08-24 | 21.53 | $9.83 | 175334 |
| 2022-08-23 | 22.28 | $9.85 | 10869 |
| 2022-08-22 | 21.89 | $9.85 | 133103 |
| 2022-08-19 | 21.49 | $9.85 | 6085 |
| 2022-08-18 | 20.73 | $9.87 | 413786 |
| 2022-08-17 | 20.27 | $9.85 | 585302 |
| 2022-08-16 | 19.80 | $9.86 | 31858 |
| 2022-08-15 | 18.60 | $9.85 | 18146 |
| 2022-08-12 | 17.67 | $9.85 | 10522 |
| 2022-08-11 | 16.68 | $9.85 | 28271 |
| 2022-08-10 | 15.65 | $9.85 | 12997 |
| 2022-08-09 | 14.89 | $9.85 | 56249 |
| 2022-08-08 | 14.10 | $9.85 | 57685 |
| 2022-08-05 | 13.63 | $9.84 | 7557 |
| 2022-08-04 | 13.14 | $9.85 | 66911 |
| 2022-08-03 | 12.62 | $9.85 | 95159 |
| 2022-08-02 | 12.08 | $9.84 | 39722 |
| 2022-08-01 | 11.86 | $9.85 | 28184 |
| 2022-07-29 | 11.64 | $9.85 | 392518 |
| 2022-07-28 | 11.79 | $9.85 | 86830 |
| 2022-07-27 | 11.42 | $9.84 | 195313 |
| 2022-07-26 | 11.04 | $9.85 | 14115 |
| 2022-07-25 | 10.09 | $9.86 | 529080 |
| 2022-07-22 | 9.25 | $9.85 | 21593 |
| 2022-07-21 | 8.72 | $9.84 | 481941 |
| 2022-07-20 | 8.56 | $9.83 | 71355 |
| 2022-07-19 | 8.86 | $9.83 | 6004 |
| 2022-07-18 | 8.90 | $9.83 | 456951 |
| 2022-07-15 | 8.95 | $9.82 | 1644 |
| 2022-07-14 | 9.00 | $9.82 | 2.7M |
| 2022-07-13 | 9.45 | $9.83 | 3281 |
| 2022-07-12 | 9.41 | $9.82 | 167015 |
| 2022-07-11 | 9.09 | $9.82 | 36708 |
| 2022-07-08 | 9.20 | $9.83 | 58619 |
| 2022-07-07 | 9.31 | $9.83 | 261332 |
| 2022-07-06 | 9.43 | $9.83 | 3870 |
| 2022-07-05 | 9.31 | $9.81 | 359333 |
| 2022-07-01 | 9.17 | $9.82 | 106890 |
| 2022-06-30 | 8.52 | $9.81 | 24549 |
| 2022-06-29 | 7.82 | $9.82 | 221047 |
| 2022-06-28 | 7.87 | $9.81 | 116742 |
| 2022-06-27 | 7.93 | $9.81 | 713501 |
| 2022-06-24 | 7.46 | $9.81 | 20200 |
| 2022-06-23 | 7.79 | $9.82 | 42691 |
| 2022-06-22 | 8.14 | $9.82 | 80358 |
| 2022-06-21 | 8.51 | $9.81 | 74941 |
| 2022-06-17 | 8.76 | $9.82 | 146983 |
| 2022-06-16 | 9.03 | $9.82 | 194210 |
| 2022-06-15 | 9.21 | $9.82 | 215717 |
| 2022-06-14 | 9.40 | $9.81 | 42151 |
| 2022-06-13 | 9.83 | $9.82 | 34969 |
| 2022-06-10 | 10.18 | $9.81 | 9840 |
| 2022-06-09 | 10.31 | $9.80 | 16783 |
| 2022-06-08 | 10.45 | $9.82 | 2610 |
| 2022-06-07 | 10.98 | $9.81 | 5346 |
| 2022-06-06 | 11.06 | $9.82 | 268805 |
| 2022-06-03 | 11.14 | $9.82 | 13051 |
| 2022-06-02 | 11.66 | $9.81 | 76114 |
| 2022-06-01 | 11.11 | $9.81 | 298512 |
| 2022-05-31 | 10.53 | $9.78 | 46884 |
| 2022-05-27 | 11.02 | $9.78 | 802572 |
| 2022-05-26 | 11.53 | $9.80 | 865445 |
| 2022-05-25 | 12.07 | $9.78 | 35489 |
| 2022-05-24 | 12.03 | $9.78 | 34512 |
| 2022-05-23 | 11.98 | $9.78 | 50038 |
| 2022-05-20 | 11.93 | $9.78 | 63703 |
| 2022-05-19 | 12.38 | $9.78 | 35979 |
| 2022-05-18 | 12.82 | $9.79 | 77107 |
| 2022-05-17 | 12.72 | $9.78 | 333621 |
| 2022-05-16 | 12.62 | $9.77 | 13172 |
| 2022-05-13 | 12.51 | $9.77 | 24074 |
| 2022-05-12 | 12.39 | $9.77 | 1.0M |
| 2022-05-11 | 12.27 | $9.78 | 85856 |
| 2022-05-10 | 12.34 | $9.78 | 100381 |
| 2022-05-09 | 12.62 | $9.79 | 250441 |
| 2022-05-06 | 12.91 | $9.80 | 1.3M |
| 2022-05-05 | 13.05 | $9.81 | 46503 |
| 2022-05-04 | 12.62 | $9.81 | 60375 |
| 2022-05-03 | 12.17 | $9.81 | 1.2M |
| 2022-05-02 | 12.10 | $9.81 | 1.2M |
| 2022-04-29 | 12.25 | $9.81 | 515643 |
| 2022-04-28 | 11.82 | $9.81 | 41529 |
| 2022-04-27 | 11.37 | $9.82 | 414567 |
| 2022-04-26 | 11.31 | $9.80 | 566989 |
| 2022-04-25 | 11.24 | $9.81 | 112527 |
| 2022-04-22 | 11.39 | $9.81 | 242336 |
| 2022-04-21 | 11.54 | $9.80 | 119968 |
| 2022-04-20 | 11.71 | $9.82 | 25268 |
| 2022-04-19 | 11.37 | $9.81 | 10216 |
| 2022-04-18 | 11.41 | $9.82 | 47550 |
| 2022-04-14 | 11.45 | $9.83 | 173790 |
| 2022-04-13 | 11.44 | $9.81 | 246003 |
| 2022-04-12 | 11.83 | $9.80 | 45067 |
| 2022-04-11 | 12.24 | $9.80 | 216915 |
| 2022-04-08 | 12.67 | $9.80 | 59814 |
| 2022-04-07 | 13.31 | $9.79 | 27292 |
| 2022-04-06 | 13.48 | $9.80 | 178719 |
| 2022-04-05 | 13.66 | $9.80 | 560828 |
| 2022-04-04 | 14.21 | $9.79 | 241677 |
| 2022-04-01 | 14.72 | $9.78 | 1.3M |
| 2022-03-31 | 15.27 | $9.78 | 24747 |
| 2022-03-30 | 15.18 | $9.78 | 575212 |
| 2022-03-29 | 15.87 | $9.79 | 391470 |
| 2022-03-28 | 16.10 | $9.78 | 653529 |
| 2022-03-25 | 16.79 | $9.79 | 20399 |
| 2022-03-24 | 17.52 | $9.78 | 126695 |
| 2022-03-23 | 18.29 | $9.77 | 72791 |
| 2022-03-22 | 19.09 | $9.78 | 9313 |
| 2022-03-21 | 19.72 | $9.78 | 40677 |
| 2022-03-18 | 20.38 | $9.77 | 7358 |
| 2022-03-17 | 20.63 | $9.77 | 48108 |
| 2022-03-16 | 20.89 | $9.76 | 80603 |
| 2022-03-15 | 21.51 | $9.77 | 171800 |
| 2022-03-14 | 22.16 | $9.76 | 361114 |
| 2022-03-11 | 21.91 | $9.75 | 256533 |
| 2022-03-10 | 21.66 | $9.74 | 760817 |
| 2022-03-09 | 21.39 | $9.75 | 4.7M |
| 2022-03-08 | 21.11 | $9.76 | 583285 |
| 2022-03-07 | 21.09 | $9.76 | 386553 |
| 2022-03-04 | 21.06 | $9.76 | 40749 |
| 2022-03-03 | 21.03 | $9.76 | 13209 |
| 2022-03-02 | 21.00 | $9.76 | 50501 |
| 2022-03-01 | 20.97 | $9.76 | 83842 |
| 2022-02-28 | 20.94 | $9.75 | 19078 |
| 2022-02-25 | 20.90 | $9.77 | 148995 |
| 2022-02-24 | 20.87 | $9.75 | 138430 |
| 2022-02-23 | 20.67 | $9.75 | 10243 |
| 2022-02-22 | 20.66 | $9.75 | 102032 |
| 2022-02-18 | 20.19 | $9.76 | 71201 |
| 2022-02-17 | 19.70 | $9.76 | 33193 |
| 2022-02-16 | 19.34 | $9.76 | 25813 |
| 2022-02-15 | 19.14 | $9.76 | 34433 |
| 2022-02-14 | 18.93 | $9.75 | 13495 |
| 2022-02-11 | 18.43 | $9.74 | 21697 |
| 2022-02-10 | 17.91 | $9.76 | 63215 |
| 2022-02-09 | 17.36 | $9.75 | 111423 |
| 2022-02-08 | 17.10 | $9.72 | 33593 |
| 2022-02-07 | 16.45 | $9.73 | 27727 |
| 2022-02-04 | 16.07 | $9.74 | 14974 |
| 2022-02-03 | 15.67 | $9.76 | 55737 |
| 2022-02-02 | 15.95 | $9.76 | 385392 |
| 2022-02-01 | 15.99 | $9.74 | 69573 |
| 2022-01-31 | 15.78 | $9.71 | 64471 |
| 2022-01-28 | 15.92 | $9.73 | 64049 |
| 2022-01-27 | 16.08 | $9.73 | 99775 |
| 2022-01-26 | 16.74 | $9.72 | 14620 |
| 2022-01-25 | 17.01 | $9.71 | 63091 |
| 2022-01-24 | 17.30 | $9.71 | 158790 |
| 2022-01-21 | 16.63 | $9.74 | 120223 |
| 2022-01-20 | 16.36 | $9.73 | 180627 |
| 2022-01-19 | 16.32 | $9.74 | 88152 |
| 2022-01-18 | 16.27 | $9.74 | 88669 |
| 2022-01-14 | 16.46 | $9.75 | 51357 |
| 2022-01-13 | 16.66 | $9.75 | 33610 |
| 2022-01-12 | 16.70 | $9.76 | 56992 |
| 2022-01-11 | 17.21 | $9.76 | 199690 |
| 2022-01-10 | 18.02 | $9.77 | 52312 |
| 2022-01-07 | 18.26 | $9.77 | 156084 |
| 2022-01-06 | 19.07 | $9.77 | 1.9M |
| 2022-01-05 | 19.92 | $9.77 | 270848 |
| 2022-01-04 | 20.48 | $9.77 | 91816 |
| 2022-01-03 | 21.21 | $9.75 | 96060 |
| 2021-12-31 | 22.02 | $9.73 | 119246 |
| 2021-12-30 | 22.83 | $9.74 | 21125 |
| 2021-12-29 | 23.37 | $9.75 | 22625 |
| 2021-12-28 | 23.94 | $9.74 | 29606 |
| 2021-12-27 | 24.81 | $9.74 | 34278 |
| 2021-12-23 | 25.38 | $9.73 | 51288 |
| 2021-12-22 | 26.27 | $9.73 | 41995 |
| 2021-12-21 | 27.20 | $9.74 | 69972 |
| 2021-12-20 | 28.47 | $9.74 | 63840 |
| 2021-12-17 | 29.80 | $9.75 | 122617 |
| 2021-12-16 | 31.25 | $9.78 | 134062 |
| 2021-12-15 | 32.12 | $9.78 | 433980 |
| 2021-12-14 | 33.04 | $9.78 | 111145 |
| 2021-12-13 | 34.12 | $9.78 | 78195 |
| 2021-12-10 | 35.27 | $9.77 | 405345 |
| 2021-12-09 | 36.48 | $9.77 | 58665 |
| 2021-12-08 | 37.75 | $9.75 | 73639 |
| 2021-12-07 | 39.36 | $9.75 | 227752 |
| 2021-12-06 | 41.05 | $9.75 | 343922 |
| 2021-12-03 | 43.05 | $9.78 | 62868 |
| 2021-12-02 | 44.92 | $9.78 | 646772 |
| 2021-12-01 | 46.88 | $9.77 | 200072 |
| 2021-11-30 | 48.71 | $9.77 | 179575 |
| 2021-11-29 | 50.63 | $9.83 | 61587 |
| 2021-11-26 | 52.42 | $9.80 | 551969 |
| 2021-11-24 | 54.47 | $9.82 | 528205 |
| 2021-11-23 | 55.89 | $9.85 | 122324 |
| 2021-11-22 | 56.10 | $9.83 | 44617 |
| 2021-11-19 | 56.58 | $9.83 | 60835 |
| 2021-11-18 | 57.09 | $9.81 | 452929 |
| 2021-11-17 | 57.75 | $9.80 | 234199 |
| 2021-11-16 | 58.44 | $9.81 | 193348 |
| 2021-11-15 | 59.30 | $9.78 | 218811 |
| 2021-11-12 | 60.34 | $9.78 | 160856 |
| 2021-11-11 | 61.43 | $9.78 | 44057 |
| 2021-11-10 | 62.28 | $9.80 | 96159 |
| 2021-11-09 | 63.29 | $9.77 | 113936 |
| 2021-11-08 | 64.35 | $9.80 | 177673 |
| 2021-11-05 | 65.47 | $9.78 | 175827 |
| 2021-11-04 | 66.08 | $9.79 | 17096 |
| 2021-11-03 | 66.73 | $9.80 | 126662 |
| 2021-11-02 | 67.41 | $9.77 | 1.1M |
| 2021-11-01 | 68.13 | $9.80 | 218193 |
| 2021-10-29 | 68.89 | $9.79 | 71521 |
| 2021-10-28 | 69.77 | $9.79 | 115761 |
| 2021-10-27 | 70.70 | $9.77 | 297651 |
| 2021-10-26 | 71.45 | $9.79 | 70105 |
| 2021-10-25 | 72.31 | $9.78 | 36562 |
| 2021-10-22 | 72.77 | $9.78 | 91971 |
| 2021-10-21 | 73.26 | $9.78 | 95489 |
| 2021-10-20 | 73.77 | $9.76 | 28342 |
| 2021-10-19 | 74.40 | $9.76 | 238274 |
| 2021-10-18 | 74.97 | $9.78 | 139606 |
| 2021-10-15 | 75.57 | $9.76 | 74092 |
| 2021-10-14 | 76.19 | $9.77 | 379201 |
| 2021-10-13 | 76.60 | $9.75 | 621932 |
| 2021-10-12 | 77.02 | $9.77 | 257603 |
| 2021-10-11 | 77.47 | $9.77 | 246640 |
| 2021-10-08 | 77.78 | $9.79 | 1.4M |
| 2021-10-07 | 78.11 | $9.79 | 64910 |
| 2021-10-06 | 78.45 | $9.76 | 164670 |
| 2021-10-05 | 78.82 | $9.79 | 294147 |
| 2021-10-04 | 79.07 | $9.78 | 1.0M |
| 2021-10-01 | 79.33 | $9.77 | 166617 |
| 2021-09-30 | 79.49 | $9.77 | 68147 |
| 2021-09-29 | 79.67 | $9.79 | 275567 |
| 2021-09-28 | 79.87 | $9.75 | 136496 |
| 2021-09-27 | 80.12 | $9.72 | 75555 |
| 2021-09-24 | 80.39 | $9.73 | 249735 |
| 2021-09-23 | 80.57 | $9.74 | 24459 |
| 2021-09-22 | 80.78 | $9.74 | 64776 |
| 2021-09-21 | 80.94 | $9.74 | 57375 |
| 2021-09-20 | 80.98 | $9.73 | 149294 |
| 2021-09-17 | 81.02 | $9.75 | 70968 |
| 2021-09-16 | 81.06 | $9.74 | 81959 |
| 2021-09-15 | 80.68 | $9.75 | 110727 |
| 2021-09-14 | 80.28 | $9.75 | 932138 |
| 2021-09-13 | 79.86 | $9.76 | 150488 |
| 2021-09-10 | 79.43 | $9.74 | 274247 |
| 2021-09-09 | 78.97 | $9.72 | 69670 |
| 2021-09-08 | 78.50 | $9.73 | 69928 |
| 2021-09-07 | 77.94 | $9.72 | 245005 |
| 2021-09-03 | 77.35 | $9.72 | 435687 |
| 2021-09-02 | 76.74 | $9.71 | 139062 |
| 2021-09-01 | 76.09 | $9.71 | 110382 |
| 2021-08-31 | 75.42 | $9.69 | 110463 |
| 2021-08-30 | 74.71 | $9.69 | 42119 |
| 2021-08-27 | 73.97 | $9.67 | 98591 |
| 2021-08-26 | 73.19 | $9.66 | 11823 |
| 2021-08-25 | 72.38 | $9.66 | 52891 |
| 2021-08-24 | 71.53 | $9.70 | 193691 |
| 2021-08-23 | 70.63 | $9.63 | 284669 |
| 2021-08-20 | 69.66 | $9.78 | 109773 |
| 2021-08-19 | 68.57 | $9.68 | 506492 |
| 2021-08-18 | 67.44 | $9.67 | 142099 |
| 2021-08-17 | 66.24 | $9.68 | 263042 |
| 2021-08-16 | 64.99 | $9.69 | 153575 |
| 2021-08-13 | 63.66 | $9.66 | 44637 |
| 2021-08-12 | 62.27 | $9.68 | 63413 |
| 2021-08-11 | 60.75 | $9.69 | 49293 |
| 2021-08-10 | 59.12 | $9.69 | 126928 |
| 2021-08-09 | 57.40 | $9.71 | 52312 |
| 2021-08-06 | 55.57 | $9.72 | 107114 |
| 2021-08-05 | 53.64 | $9.68 | 438938 |
| 2021-08-04 | 51.56 | $9.70 | 71917 |
| 2021-08-03 | 49.38 | $9.71 | 181151 |
| 2021-08-02 | 46.97 | $9.72 | 93280 |
| 2021-07-30 | 44.43 | $9.71 | 508545 |
| 2021-07-29 | 41.77 | $9.72 | 198183 |
| 2021-07-28 | 38.94 | $9.73 | 49997 |
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