Is Ceapro Inc. (CRPOF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Ceapro Inc. (CRPOF) research center and poll results.
OTC : CRPOF
Ceapro Inc. — Technical Indicators
$0.17 USD
-$0.03 (-13.04%)
- Volume
- 6K
- Average Volume
- 557
- Market Capitalization
- $13.31M
- P/E Ratio
- -3.74
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $0.40
- Year Low
- $0.12
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $8.54
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
6.04
2024-06-28
Close Price
$4.42
Vol: 831
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.13
Average
17.02
Maximum
24.52
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-06-28 | 6.04 | $4.42 | 831 |
| 2024-06-27 | 6.23 | $4.55 | 8779 |
| 2024-06-26 | 6.43 | $4.46 | 1875 |
| 2024-06-25 | 6.63 | $4.56 | 2077 |
| 2024-06-24 | 6.83 | $4.50 | 6878 |
| 2024-06-21 | 7.07 | $4.59 | 20685 |
| 2024-06-20 | 7.25 | $4.62 | 18732 |
| 2024-06-18 | 7.40 | $6.06 | 4974 |
| 2024-06-17 | 7.49 | $5.91 | 4746 |
| 2024-06-14 | 7.58 | $6.45 | 5158 |
| 2024-06-13 | 7.63 | $6.60 | 7793 |
| 2024-06-12 | 7.69 | $6.65 | 4292 |
| 2024-06-11 | 7.74 | $6.89 | 3993 |
| 2024-06-10 | 7.77 | $7.30 | 3010 |
| 2024-06-07 | 7.76 | $7.20 | — |
| 2024-06-06 | 7.76 | $7.20 | — |
| 2024-06-05 | 7.74 | $7.20 | — |
| 2024-06-04 | 7.75 | $7.20 | — |
| 2024-06-03 | 7.75 | $7.20 | — |
| 2024-05-31 | 7.76 | $7.20 | 142 |
| 2024-05-29 | 7.75 | $8.28 | 6 |
| 2024-05-21 | 7.67 | $8.49 | 17 |
| 2024-05-17 | 7.58 | $8.58 | 24 |
| 2024-05-16 | 7.48 | $8.41 | 165 |
| 2024-05-15 | 7.32 | $9.32 | 7 |
| 2024-05-14 | 7.11 | $8.14 | 212 |
| 2024-05-13 | 6.96 | $7.75 | 71 |
| 2024-05-10 | 6.83 | $7.75 | 307 |
| 2024-04-22 | 6.72 | $7.82 | 15 |
| 2024-04-15 | 6.61 | $7.50 | 152 |
| 2024-04-11 | 6.51 | $7.68 | 12 |
| 2024-04-04 | 6.41 | $7.75 | 24 |
| 2024-04-03 | 6.30 | $7.42 | 33 |
| 2024-03-26 | 6.21 | $7.07 | 118 |
| 2024-03-25 | 6.12 | $7.24 | 4567 |
| 2024-03-08 | 6.02 | $6.86 | 968 |
| 2024-03-07 | 5.94 | $7.35 | 684 |
| 2024-03-06 | 5.83 | $7.10 | 236 |
| 2024-03-04 | 5.74 | $7.53 | 708 |
| 2024-03-01 | 5.62 | $6.92 | 118 |
| 2024-02-28 | 5.52 | $6.78 | 477 |
| 2024-02-27 | 5.43 | $6.57 | 1451 |
| 2024-02-26 | 5.34 | $6.63 | 981 |
| 2024-02-23 | 5.26 | $5.17 | 354 |
| 2024-02-22 | 5.25 | $5.17 | — |
| 2024-02-21 | 5.24 | $5.16 | 35 |
| 2024-02-20 | 5.23 | $5.19 | 826 |
| 2024-02-16 | 5.21 | $5.55 | — |
| 2024-02-15 | 5.19 | $5.55 | — |
| 2024-02-14 | 5.16 | $5.53 | 24 |
| 2024-02-13 | 5.13 | $5.59 | — |
| 2024-02-12 | 5.13 | $5.59 | — |
| 2024-02-09 | 5.16 | $5.58 | 123 |
| 2024-02-08 | 5.16 | $5.25 | 7 |
| 2024-02-07 | 5.19 | $5.25 | — |
| 2024-02-06 | 5.21 | $5.25 | — |
| 2024-02-05 | 5.24 | $5.25 | — |
| 2024-02-02 | 5.27 | $5.25 | 177 |
| 2024-02-01 | 5.29 | $5.25 | 24 |
| 2024-01-31 | 5.35 | $4.87 | — |
| 2024-01-30 | 5.44 | $4.87 | — |
| 2024-01-29 | 5.55 | $4.86 | 10 |
| 2024-01-26 | 5.65 | $4.96 | — |
| 2024-01-25 | 5.74 | $4.96 | — |
| 2024-01-24 | 5.83 | $4.96 | — |
| 2024-01-23 | 5.92 | $4.96 | — |
| 2024-01-22 | 6.04 | $4.96 | — |
| 2024-01-19 | 6.17 | $4.96 | 52 |
| 2024-01-18 | 6.29 | $4.96 | 708 |
| 2024-01-17 | 6.41 | $5.09 | 262 |
| 2024-01-16 | 6.59 | $5.51 | 196 |
| 2024-01-12 | 6.75 | $6.11 | 478 |
| 2024-01-11 | 6.83 | $5.72 | 729 |
| 2024-01-10 | 6.94 | $5.72 | — |
| 2024-01-09 | 7.05 | $5.72 | 7 |
| 2024-01-08 | 7.16 | $5.93 | 7 |
| 2024-01-05 | 7.28 | $5.76 | — |
| 2024-01-04 | 7.42 | $5.74 | 9 |
| 2024-01-03 | 7.56 | $6.31 | 7 |
| 2024-01-02 | 7.67 | $6.73 | 8 |
| 2023-12-29 | 7.75 | $6.99 | — |
| 2023-12-28 | 7.81 | $7.00 | 5 |
| 2023-12-27 | 7.85 | $6.63 | 78 |
| 2023-12-26 | 7.92 | $6.91 | 17 |
| 2023-12-22 | 7.96 | $6.67 | 7 |
| 2023-12-21 | 8.02 | $7.42 | — |
| 2023-12-20 | 8.07 | $7.42 | — |
| 2023-12-19 | 8.13 | $7.42 | 12 |
| 2023-12-18 | 8.18 | $7.42 | 437 |
| 2023-12-15 | 8.22 | $8.69 | — |
| 2023-12-14 | 8.25 | $8.67 | 73 |
| 2023-12-13 | 8.27 | $7.75 | 440 |
| 2023-12-12 | 8.34 | $7.92 | — |
| 2023-12-11 | 8.38 | $7.91 | 182 |
| 2023-12-08 | 8.46 | $7.94 | 172 |
| 2023-12-07 | 8.50 | $8.39 | 5 |
| 2023-12-06 | 8.52 | $8.56 | 224 |
| 2023-12-05 | 8.58 | $8.47 | 620 |
| 2023-12-04 | 8.64 | $8.47 | 56 |
| 2023-12-01 | 8.77 | $8.42 | 5 |
| 2023-11-30 | 8.90 | $8.05 | 5 |
| 2023-11-29 | 9.01 | $7.80 | 1796 |
| 2023-11-28 | 9.14 | $8.04 | 193 |
| 2023-11-27 | 9.32 | $7.84 | — |
| 2023-11-24 | 9.50 | $7.82 | 24 |
| 2023-11-22 | 9.66 | $8.47 | — |
| 2023-11-21 | 9.80 | $8.46 | 5 |
| 2023-11-20 | 9.96 | $8.48 | 5 |
| 2023-11-17 | 10.09 | $8.30 | 1027 |
| 2023-11-16 | 10.23 | $9.15 | — |
| 2023-11-15 | 10.37 | $9.17 | 7 |
| 2023-11-14 | 10.53 | $9.17 | 2 |
| 2023-11-13 | 10.69 | $8.69 | 104 |
| 2023-11-10 | 10.86 | $9.44 | 371 |
| 2023-11-09 | 10.97 | $8.77 | — |
| 2023-11-08 | 11.11 | $8.77 | 59 |
| 2023-11-07 | 11.26 | $9.75 | — |
| 2023-11-06 | 11.31 | $9.75 | 118 |
| 2023-11-03 | 11.37 | $11.02 | — |
| 2023-11-02 | 11.42 | $11.02 | 474 |
| 2023-11-01 | 11.50 | $10.27 | 290 |
| 2023-10-31 | 11.62 | $10.45 | 64 |
| 2023-10-30 | 11.73 | $11.65 | 17 |
| 2023-10-27 | 11.72 | $11.36 | 48 |
| 2023-10-26 | 11.74 | $11.04 | 295 |
| 2023-10-25 | 11.77 | $11.19 | 28 |
| 2023-10-24 | 11.83 | $11.74 | 2 |
| 2023-10-23 | 11.88 | $11.02 | 399 |
| 2023-10-20 | 11.96 | $11.23 | 17 |
| 2023-10-19 | 12.04 | $11.86 | 241 |
| 2023-10-18 | 12.07 | $12.50 | 533 |
| 2023-10-17 | 12.07 | $12.28 | 5 |
| 2023-10-16 | 12.07 | $12.16 | 595 |
| 2023-10-13 | 12.05 | $11.57 | — |
| 2023-10-12 | 12.10 | $11.56 | 18 |
| 2023-10-11 | 12.16 | $11.72 | 949 |
| 2023-10-10 | 12.22 | $10.89 | — |
| 2023-10-09 | 12.33 | $10.87 | 590 |
| 2023-10-06 | 12.44 | $12.08 | 972 |
| 2023-10-05 | 12.46 | $12.58 | — |
| 2023-10-04 | 12.48 | $12.58 | 87 |
| 2023-10-03 | 12.52 | $12.67 | 1284 |
| 2023-10-02 | 12.60 | $11.44 | 59 |
| 2023-09-29 | 12.75 | $11.90 | 432 |
| 2023-09-28 | 12.79 | $11.65 | 2874 |
| 2023-09-27 | 12.87 | $12.25 | 5 |
| 2023-09-26 | 12.88 | $12.71 | 8 |
| 2023-09-25 | 12.96 | $12.71 | 5 |
| 2023-09-22 | 13.02 | $12.80 | 2 |
| 2023-09-21 | 13.08 | $12.46 | — |
| 2023-09-20 | 13.16 | $12.46 | 5 |
| 2023-09-19 | 13.24 | $12.29 | 241 |
| 2023-09-18 | 13.32 | $11.86 | 245 |
| 2023-09-15 | 13.44 | $12.50 | 953 |
| 2023-09-14 | 13.49 | $12.80 | — |
| 2023-09-13 | 13.53 | $12.80 | 5 |
| 2023-09-12 | 13.66 | $13.09 | — |
| 2023-09-11 | 13.78 | $13.09 | 5 |
| 2023-09-08 | 13.84 | $12.51 | 14 |
| 2023-09-07 | 13.92 | $13.05 | 5 |
| 2023-09-06 | 13.97 | $13.31 | 9 |
| 2023-09-05 | 14.02 | $14.36 | — |
| 2023-09-01 | 13.99 | $14.36 | 5 |
| 2023-08-31 | 13.96 | $12.71 | 5 |
| 2023-08-30 | 14.02 | $13.22 | 241 |
| 2023-08-29 | 14.05 | $12.47 | 286 |
| 2023-08-28 | 14.11 | $14.41 | 5 |
| 2023-08-25 | 14.08 | $13.93 | 132 |
| 2023-08-24 | 14.09 | $13.98 | — |
| 2023-08-23 | 14.09 | $13.98 | 99 |
| 2023-08-22 | 14.10 | $14.03 | — |
| 2023-08-21 | 14.10 | $14.03 | 7 |
| 2023-08-18 | 14.10 | $14.11 | 2 |
| 2023-08-17 | 14.10 | $13.60 | — |
| 2023-08-16 | 14.12 | $13.60 | 94 |
| 2023-08-15 | 14.19 | $15.42 | 5 |
| 2023-08-14 | 14.16 | $15.51 | 7 |
| 2023-08-11 | 14.13 | $14.15 | — |
| 2023-08-10 | 14.17 | $14.15 | — |
| 2023-08-09 | 14.21 | $14.15 | — |
| 2023-08-08 | 14.25 | $14.14 | 47 |
| 2023-08-07 | 14.24 | $13.81 | — |
| 2023-08-04 | 14.25 | $13.81 | — |
| 2023-08-03 | 14.26 | $13.81 | — |
| 2023-08-02 | 14.25 | $13.81 | — |
| 2023-08-01 | 14.29 | $13.81 | — |
| 2023-07-31 | 14.32 | $13.83 | 12 |
| 2023-07-28 | 14.35 | $14.07 | — |
| 2023-07-27 | 14.37 | $14.07 | — |
| 2023-07-26 | 14.39 | $14.07 | — |
| 2023-07-25 | 14.46 | $14.07 | 12 |
| 2023-07-24 | 14.61 | $14.07 | 76 |
| 2023-07-17 | 14.75 | $14.06 | 47 |
| 2023-07-14 | 14.89 | $13.98 | 1020 |
| 2023-07-13 | 15.00 | $14.92 | — |
| 2023-07-12 | 15.01 | $14.92 | — |
| 2023-07-11 | 15.01 | $14.92 | — |
| 2023-07-10 | 14.98 | $14.92 | — |
| 2023-07-07 | 14.94 | $14.92 | — |
| 2023-06-29 | 14.90 | $14.92 | 24 |
| 2023-06-28 | 14.86 | $13.98 | — |
| 2023-06-27 | 14.87 | $13.98 | 342 |
| 2023-06-26 | 14.87 | $14.07 | 33 |
| 2023-06-23 | 14.84 | $13.70 | 11 |
| 2023-06-22 | 15.01 | $14.45 | — |
| 2023-06-21 | 15.19 | $14.45 | — |
| 2023-06-20 | 15.31 | $14.45 | 68 |
| 2023-06-16 | 15.38 | $14.45 | 12 |
| 2023-06-15 | 15.42 | $14.58 | 330 |
| 2023-06-14 | 15.54 | $15.48 | 248 |
| 2023-06-13 | 15.61 | $16.91 | — |
| 2023-06-12 | 15.61 | $16.91 | 94 |
| 2023-06-09 | 15.62 | $16.92 | 361 |
| 2023-06-08 | 15.62 | $16.06 | 496 |
| 2023-06-07 | 15.66 | $15.14 | 83 |
| 2023-06-06 | 15.76 | $14.97 | 12 |
| 2023-06-05 | 15.88 | $14.41 | 484 |
| 2023-06-02 | 16.02 | $14.11 | — |
| 2023-06-01 | 16.25 | $14.11 | — |
| 2023-05-31 | 16.48 | $14.11 | — |
| 2023-05-30 | 16.66 | $14.12 | 189 |
| 2023-05-26 | 16.84 | $13.98 | 1010 |
| 2023-05-25 | 17.04 | $13.43 | 2348 |
| 2023-05-24 | 17.25 | $17.06 | 531 |
| 2023-05-23 | 17.29 | $18.09 | 732 |
| 2023-05-22 | 17.28 | $16.95 | 5 |
| 2023-05-19 | 17.32 | $15.74 | 1123 |
| 2023-05-18 | 17.44 | $15.30 | 47 |
| 2023-05-17 | 17.59 | $16.95 | — |
| 2023-05-16 | 17.63 | $16.95 | 118 |
| 2023-05-15 | 17.68 | $16.95 | — |
| 2023-05-12 | 17.73 | $16.95 | — |
| 2023-05-11 | 17.83 | $16.95 | — |
| 2023-05-10 | 17.96 | $16.95 | 70 |
| 2023-05-09 | 18.06 | $17.05 | 236 |
| 2023-05-08 | 18.16 | $17.37 | — |
| 2023-05-05 | 18.27 | $17.37 | 944 |
| 2023-05-04 | 18.37 | $18.52 | 330 |
| 2023-05-03 | 18.40 | $18.72 | 448 |
| 2023-05-02 | 18.47 | $17.80 | 47 |
| 2023-05-01 | 18.58 | $17.80 | — |
| 2023-04-28 | 18.69 | $17.80 | — |
| 2023-04-27 | 18.80 | $17.80 | 47 |
| 2023-04-26 | 18.90 | $17.80 | — |
| 2023-04-25 | 19.01 | $17.80 | 57 |
| 2023-04-24 | 19.11 | $17.80 | 176 |
| 2023-04-21 | 19.23 | $18.14 | 428 |
| 2023-04-20 | 19.33 | $18.26 | 47 |
| 2023-04-19 | 19.42 | $17.87 | 19 |
| 2023-04-18 | 19.54 | $17.88 | 130 |
| 2023-04-17 | 19.65 | $17.89 | 1926 |
| 2023-04-14 | 19.76 | $19.07 | 236 |
| 2023-04-13 | 19.82 | $19.45 | 309 |
| 2023-04-12 | 19.84 | $19.07 | 35 |
| 2023-04-11 | 19.92 | $19.07 | 319 |
| 2023-04-10 | 20.00 | $19.41 | — |
| 2023-04-06 | 20.07 | $19.39 | 47 |
| 2023-04-05 | 20.19 | $19.22 | 142 |
| 2023-04-04 | 20.31 | $20.00 | — |
| 2023-04-03 | 20.41 | $19.98 | 31 |
| 2023-03-31 | 20.51 | $20.11 | 1168 |
| 2023-03-30 | 20.60 | $19.92 | — |
| 2023-03-29 | 20.66 | $19.92 | — |
| 2023-03-28 | 20.73 | $19.92 | — |
| 2023-03-27 | 20.82 | $19.92 | 59 |
| 2023-03-24 | 20.95 | $20.13 | — |
| 2023-03-23 | 21.06 | $20.13 | 332 |
| 2023-03-22 | 21.18 | $20.13 | — |
| 2023-03-21 | 21.28 | $20.13 | 2 |
| 2023-03-20 | 21.38 | $20.13 | — |
| 2023-03-17 | 21.47 | $20.13 | — |
| 2023-03-16 | 21.55 | $20.14 | 24 |
| 2023-03-15 | 21.64 | $19.92 | 548 |
| 2023-03-14 | 21.73 | $20.68 | — |
| 2023-03-13 | 21.78 | $20.68 | 47 |
| 2023-03-10 | 21.84 | $20.76 | 606 |
| 2023-03-09 | 21.90 | $21.78 | — |
| 2023-03-08 | 21.94 | $21.76 | 507 |
| 2023-03-07 | 21.97 | $21.95 | — |
| 2023-03-06 | 22.01 | $21.95 | — |
| 2023-03-03 | 22.04 | $21.94 | 130 |
| 2023-03-02 | 22.09 | $21.19 | 24 |
| 2023-03-01 | 22.15 | $21.19 | 47 |
| 2023-02-28 | 22.19 | $21.82 | 503 |
| 2023-02-27 | 22.23 | $22.42 | — |
| 2023-02-24 | 22.22 | $22.42 | — |
| 2023-02-23 | 22.20 | $22.40 | 47 |
| 2023-02-22 | 22.18 | $22.12 | — |
| 2023-02-21 | 22.20 | $22.12 | — |
| 2023-02-17 | 22.21 | $22.12 | 390 |
| 2023-02-16 | 22.18 | $21.61 | 129 |
| 2023-02-15 | 22.26 | $21.97 | 236 |
| 2023-02-14 | 22.32 | $21.74 | — |
| 2023-02-13 | 22.36 | $21.74 | — |
| 2023-02-10 | 22.38 | $21.75 | 448 |
| 2023-02-09 | 22.31 | $22.03 | 472 |
| 2023-02-08 | 22.22 | $22.46 | 51 |
| 2023-02-07 | 22.10 | $22.46 | 402 |
| 2023-02-06 | 21.99 | $22.67 | — |
| 2023-02-03 | 21.86 | $22.67 | 236 |
| 2023-02-02 | 21.74 | $22.97 | 153 |
| 2023-02-01 | 21.53 | $22.34 | 97 |
| 2023-01-31 | 21.35 | $22.03 | 257 |
| 2023-01-30 | 21.27 | $22.46 | 189 |
| 2023-01-27 | 21.17 | $22.35 | 24 |
| 2023-01-26 | 21.07 | $22.03 | — |
| 2023-01-25 | 20.98 | $22.03 | 643 |
| 2023-01-24 | 20.90 | $22.46 | 791 |
| 2023-01-23 | 20.76 | $22.21 | 1204 |
| 2023-01-20 | 20.68 | $21.61 | 118 |
| 2023-01-19 | 20.57 | $23.31 | 118 |
| 2023-01-18 | 20.35 | $23.14 | 850 |
| 2023-01-17 | 20.14 | $22.40 | 507 |
| 2023-01-13 | 19.97 | $22.15 | 68 |
| 2023-01-12 | 19.84 | $20.34 | — |
| 2023-01-11 | 19.84 | $20.34 | 177 |
| 2023-01-10 | 19.81 | $20.10 | 838 |
| 2023-01-09 | 19.89 | $20.27 | 188 |
| 2023-01-06 | 19.96 | $20.08 | — |
| 2023-01-05 | 20.04 | $20.10 | 24 |
| 2023-01-04 | 20.12 | $18.81 | — |
| 2023-01-03 | 20.27 | $18.82 | 24 |
| 2022-12-30 | 20.41 | $20.38 | — |
| 2022-12-29 | 20.48 | $20.38 | 236 |
| 2022-12-28 | 20.54 | $20.38 | 24 |
| 2022-12-27 | 20.60 | $20.34 | — |
| 2022-12-23 | 20.76 | $20.35 | 236 |
| 2022-12-22 | 20.92 | $19.60 | 89 |
| 2022-12-21 | 21.11 | $20.73 | 24 |
| 2022-12-20 | 21.26 | $19.39 | 47 |
| 2022-12-19 | 21.47 | $18.94 | — |
| 2022-12-16 | 21.66 | $18.95 | 73 |
| 2022-12-15 | 21.91 | $19.02 | 342 |
| 2022-12-14 | 22.16 | $19.49 | 180 |
| 2022-12-13 | 22.38 | $20.23 | 290 |
| 2022-12-12 | 22.58 | $19.92 | 1418 |
| 2022-12-09 | 22.81 | $21.61 | — |
| 2022-12-08 | 22.91 | $21.61 | 71 |
| 2022-12-07 | 23.08 | $21.74 | — |
| 2022-12-06 | 23.24 | $21.74 | 130 |
| 2022-12-05 | 23.37 | $21.74 | 224 |
| 2022-12-02 | 23.53 | $21.69 | — |
| 2022-12-01 | 23.67 | $21.68 | 127 |
| 2022-11-30 | 23.85 | $21.61 | — |
| 2022-11-29 | 24.00 | $21.63 | 1971 |
| 2022-11-28 | 24.13 | $23.56 | 24 |
| 2022-11-25 | 24.16 | $23.43 | 295 |
| 2022-11-23 | 24.16 | $23.56 | 71 |
| 2022-11-22 | 24.20 | $23.56 | 366 |
| 2022-11-21 | 24.18 | $23.73 | 189 |
| 2022-11-18 | 24.17 | $22.67 | 836 |
| 2022-11-17 | 24.23 | $23.98 | — |
| 2022-11-16 | 24.22 | $23.97 | 142 |
| 2022-11-15 | 24.21 | $24.03 | — |
| 2022-11-14 | 24.17 | $24.05 | 502 |
| 2022-11-11 | 24.04 | $24.70 | 148 |
| 2022-11-10 | 23.88 | $23.61 | 1062 |
| 2022-11-09 | 23.83 | $24.92 | — |
| 2022-11-08 | 23.65 | $24.93 | 2 |
| 2022-11-07 | 23.46 | $24.36 | — |
| 2022-11-04 | 23.35 | $24.89 | 2 |
| 2022-11-03 | 23.17 | $24.56 | 288 |
| 2022-11-02 | 23.02 | $25.24 | 236 |
| 2022-11-01 | 22.84 | $24.66 | 109 |
| 2022-10-31 | 22.70 | $24.28 | 1178 |
| 2022-10-28 | 22.47 | $24.12 | 47 |
| 2022-10-27 | 22.24 | $23.36 | 212 |
| 2022-10-26 | 22.05 | $24.31 | 260 |
| 2022-10-25 | 21.81 | $23.31 | 254 |
| 2022-10-24 | 21.70 | $23.50 | 181 |
| 2022-10-21 | 21.59 | $23.82 | 263 |
| 2022-10-20 | 21.44 | $23.84 | 24 |
| 2022-10-19 | 21.32 | $23.73 | 71 |
| 2022-10-18 | 21.26 | $23.26 | 118 |
| 2022-10-17 | 21.23 | $21.40 | — |
| 2022-10-14 | 21.28 | $21.40 | 260 |
| 2022-10-13 | 21.33 | $22.67 | 519 |
| 2022-10-12 | 21.37 | $21.27 | 47 |
| 2022-10-11 | 21.52 | $21.28 | 24 |
| 2022-10-10 | 21.67 | $22.09 | 708 |
| 2022-10-07 | 21.78 | $21.22 | 47 |
| 2022-10-06 | 21.94 | $21.61 | — |
| 2022-10-05 | 22.07 | $21.61 | 71 |
| 2022-10-04 | 22.20 | $21.99 | 3002 |
| 2022-10-03 | 22.32 | $19.53 | — |
| 2022-09-30 | 22.56 | $19.53 | — |
| 2022-09-29 | 22.80 | $19.53 | — |
| 2022-09-28 | 23.10 | $19.53 | 21 |
| 2022-09-27 | 23.40 | $21.23 | 472 |
| 2022-09-26 | 23.61 | $21.29 | 502 |
| 2022-09-23 | 23.83 | $20.75 | 508 |
| 2022-09-22 | 24.06 | $21.50 | 432 |
| 2022-09-21 | 24.20 | $22.46 | 83 |
| 2022-09-20 | 24.25 | $22.63 | 354 |
| 2022-09-19 | 24.29 | $22.43 | 364 |
| 2022-09-16 | 24.35 | $22.46 | 48 |
| 2022-09-15 | 24.40 | $23.51 | 496 |
| 2022-09-14 | 24.44 | $24.28 | — |
| 2022-09-13 | 24.45 | $24.28 | — |
| 2022-09-12 | 24.48 | $24.28 | — |
| 2022-09-09 | 24.52 | $24.28 | — |
| 2022-09-08 | 24.52 | $24.28 | — |
| 2022-09-07 | 24.50 | $24.29 | 5 |
| 2022-09-06 | 24.47 | $24.32 | 59 |
| 2022-09-02 | 24.37 | $24.32 | — |
| 2022-09-01 | 24.20 | $24.32 | 35 |
| 2022-08-31 | 24.04 | $25.64 | 472 |
| 2022-08-30 | 23.84 | $25.42 | — |
| 2022-08-29 | 23.65 | $25.42 | 1702 |
| 2022-08-26 | 23.46 | $25.64 | 95 |
| 2022-08-25 | 23.26 | $25.42 | 186 |
| 2022-08-24 | 23.04 | $24.29 | 1475 |
| 2022-08-23 | 22.81 | $23.47 | — |
| 2022-08-22 | 22.63 | $23.45 | 836 |
| 2022-08-19 | 22.52 | $23.56 | — |
| 2022-08-18 | 22.40 | $23.55 | 24 |
| 2022-08-17 | 22.22 | $24.36 | — |
| 2022-08-16 | 21.95 | $24.36 | 2343 |
| 2022-08-15 | 21.69 | $24.85 | 2346 |
| 2022-08-12 | 21.40 | $25.21 | 170 |
| 2022-08-11 | 21.09 | $24.25 | 283 |
| 2022-08-10 | 20.79 | $23.82 | 54 |
| 2022-08-09 | 20.52 | $23.82 | 3009 |
| 2022-08-08 | 20.26 | $22.25 | 472 |
| 2022-08-05 | 20.05 | $20.97 | 47 |
| 2022-08-04 | 19.98 | $21.10 | 165 |
| 2022-08-03 | 19.91 | $21.61 | — |
| 2022-08-02 | 19.76 | $21.61 | — |
| 2022-08-01 | 19.62 | $21.61 | — |
| 2022-07-29 | 19.50 | $21.61 | 1110 |
| 2022-07-28 | 19.38 | $21.02 | 236 |
| 2022-07-27 | 19.33 | $19.75 | — |
| 2022-07-26 | 19.34 | $19.75 | 825 |
| 2022-07-25 | 19.34 | $21.31 | 118 |
| 2022-07-22 | 19.23 | $21.22 | 1640 |
| 2022-07-21 | 19.21 | $19.92 | 455 |
| 2022-07-20 | 19.20 | $19.03 | — |
| 2022-07-19 | 19.23 | $19.03 | — |
| 2022-07-18 | 19.21 | $19.04 | 706 |
| 2022-07-15 | 19.21 | $19.07 | 142 |
| 2022-07-14 | 19.21 | $18.26 | 236 |
| 2022-07-13 | 19.25 | $18.47 | — |
| 2022-07-12 | 19.32 | $18.47 | 330 |
| 2022-07-11 | 19.44 | $18.22 | 118 |
| 2022-07-08 | 19.62 | $19.49 | 264 |
| 2022-07-07 | 19.73 | $19.76 | 885 |
| 2022-07-06 | 19.83 | $18.64 | 47 |
| 2022-07-05 | 19.99 | $18.64 | 35 |
| 2022-07-01 | 20.16 | $19.28 | — |
| 2022-06-30 | 20.29 | $19.28 | 224 |
| 2022-06-29 | 20.41 | $19.92 | — |
| 2022-06-28 | 20.54 | $19.92 | — |
| 2022-06-27 | 20.60 | $19.91 | 614 |
| 2022-06-24 | 20.66 | $19.07 | 272 |
| 2022-06-23 | 20.77 | $20.78 | 12 |
| 2022-06-22 | 20.79 | $19.70 | 35 |
| 2022-06-21 | 20.76 | $19.70 | 201 |
| 2022-06-17 | 20.73 | $18.56 | 414 |
| 2022-06-16 | 20.84 | $19.07 | 47 |
| 2022-06-15 | 20.89 | $19.07 | — |
| 2022-06-14 | 20.70 | $19.07 | 189 |
| 2022-06-13 | 20.51 | $19.93 | 295 |
| 2022-06-10 | 20.27 | $20.76 | 307 |
| 2022-06-09 | 20.00 | $21.86 | 165 |
| 2022-06-08 | 19.71 | $21.65 | 97 |
| 2022-06-07 | 19.45 | $21.86 | — |
| 2022-06-06 | 19.13 | $21.86 | — |
| 2022-06-03 | 18.82 | $21.86 | — |
| 2022-06-02 | 18.54 | $21.87 | 47 |
| 2022-06-01 | 18.23 | $21.78 | 119 |
| 2022-05-31 | 17.93 | $22.46 | 578 |
| 2022-05-27 | 17.59 | $21.19 | — |
| 2022-05-26 | 17.32 | $21.19 | 418 |
| 2022-05-25 | 17.05 | $21.19 | 861 |
| 2022-05-24 | 16.83 | $21.19 | 472 |
| 2022-05-23 | 16.58 | $19.11 | — |
| 2022-05-20 | 16.43 | $19.11 | 14 |
| 2022-05-19 | 16.36 | $20.72 | 26 |
| 2022-05-18 | 16.24 | $20.04 | 3172 |
| 2022-05-17 | 16.14 | $15.25 | — |
| 2022-05-16 | 16.27 | $15.25 | — |
| 2022-05-13 | 16.40 | $15.25 | — |
| 2022-05-12 | 16.55 | $15.25 | 1347 |
| 2022-05-11 | 16.72 | $16.10 | 24 |
| 2022-05-10 | 16.78 | $16.53 | 679 |
| 2022-05-09 | 16.82 | $15.43 | 6 |
| 2022-05-06 | 16.92 | $15.68 | 236 |
| 2022-05-05 | 17.00 | $16.29 | 61 |
| 2022-05-04 | 17.06 | $15.68 | 47 |
| 2022-05-03 | 17.14 | $15.68 | — |
| 2022-05-02 | 17.23 | $15.68 | 78 |
| 2022-04-29 | 17.31 | $15.68 | 614 |
| 2022-04-28 | 17.40 | $15.89 | 118 |
| 2022-04-27 | 17.48 | $16.86 | 24 |
| 2022-04-26 | 17.57 | $16.10 | — |
| 2022-04-25 | 17.69 | $16.10 | 656 |
| 2022-04-22 | 17.76 | $17.75 | 2 |
| 2022-04-21 | 17.74 | $18.22 | — |
| 2022-04-20 | 17.67 | $18.22 | 566 |
| 2022-04-19 | 17.60 | $17.80 | — |
| 2022-04-18 | 17.52 | $17.80 | 59 |
| 2022-04-14 | 17.42 | $18.22 | 559 |
| 2022-04-13 | 17.28 | $18.64 | 1152 |
| 2022-04-12 | 17.13 | $17.37 | 47 |
| 2022-04-11 | 17.04 | $17.37 | — |
| 2022-04-08 | 16.96 | $17.37 | 526 |
| 2022-04-07 | 16.87 | $17.37 | — |
| 2022-04-06 | 16.74 | $17.37 | — |
| 2022-04-05 | 16.62 | $17.37 | — |
| 2022-04-04 | 16.46 | $17.37 | — |
| 2022-04-01 | 16.37 | $17.37 | — |
| 2022-03-31 | 16.28 | $17.37 | 2 |
| 2022-03-30 | 16.14 | $17.53 | 224 |
| 2022-03-29 | 16.00 | $18.64 | — |
| 2022-03-28 | 15.83 | $18.64 | 18 |
| 2022-03-25 | 15.66 | $17.33 | — |
| 2022-03-24 | 15.56 | $17.33 | 24 |
| 2022-03-23 | 15.41 | $16.91 | — |
| 2022-03-22 | 15.28 | $16.91 | 118 |
| 2022-03-21 | 15.22 | $16.10 | 77 |
| 2022-03-18 | 15.22 | $15.89 | 288 |
| 2022-03-17 | 15.22 | $15.25 | 118 |
| 2022-03-16 | 15.26 | $15.68 | — |
| 2022-03-15 | 15.28 | $15.68 | — |
| 2022-03-14 | 15.30 | $15.68 | 19 |
| 2022-03-11 | 15.32 | $15.68 | 24 |
| 2022-03-10 | 15.34 | $14.79 | — |
| 2022-03-09 | 15.40 | $14.79 | 28 |
| 2022-03-08 | 15.49 | $14.32 | 47 |
| 2022-03-07 | 15.61 | $15.55 | — |
| 2022-03-04 | 15.67 | $15.55 | 14 |
| 2022-03-03 | 15.76 | $14.62 | — |
| 2022-03-02 | 15.90 | $14.62 | 118 |
| 2022-03-01 | 16.04 | $15.25 | — |
| 2022-02-28 | 16.10 | $15.25 | — |
| 2022-02-25 | 16.20 | $15.25 | 106 |
| 2022-02-24 | 16.24 | $14.45 | 269 |
| 2022-02-23 | 16.30 | $14.36 | 15 |
| 2022-02-22 | 16.41 | $15.68 | 51 |
| 2022-02-18 | 16.45 | $16.02 | — |
| 2022-02-17 | 16.56 | $16.02 | — |
| 2022-02-16 | 16.67 | $16.02 | 5 |
| 2022-02-15 | 16.74 | $16.02 | — |
| 2022-02-14 | 16.82 | $16.02 | 59 |
| 2022-02-11 | 16.92 | $16.06 | — |
| 2022-02-10 | 17.02 | $16.06 | — |
| 2022-02-09 | 17.10 | $16.06 | 24 |
| 2022-02-08 | 17.19 | $16.69 | — |
| 2022-02-07 | 17.27 | $16.69 | — |
| 2022-02-04 | 17.39 | $16.69 | 118 |
| 2022-02-03 | 17.57 | $17.37 | — |
| 2022-02-02 | 17.72 | $17.37 | — |
| 2022-02-01 | 17.87 | $17.37 | 354 |
| 2022-01-31 | 18.01 | $16.53 | 94 |
| 2022-01-28 | 18.20 | $17.20 | 24 |
| 2022-01-27 | 18.24 | $16.10 | — |
| 2022-01-26 | 18.30 | $15.64 | 1595 |
| 2022-01-25 | 18.36 | $16.49 | 12 |
| 2022-01-24 | 18.39 | $16.48 | 413 |
| 2022-01-21 | 18.45 | $18.22 | — |
| 2022-01-20 | 18.43 | $18.22 | 71 |
| 2022-01-19 | 18.39 | $17.54 | — |
| 2022-01-18 | 18.38 | $17.56 | 588 |
| 2022-01-14 | 18.33 | $18.07 | 71 |
| 2022-01-13 | 18.25 | $17.97 | 24 |
| 2022-01-12 | 18.24 | $17.80 | — |
| 2022-01-11 | 18.24 | $17.80 | 12 |
| 2022-01-10 | 18.24 | $18.22 | 5 |
| 2022-01-07 | 18.22 | $19.07 | 47 |
| 2022-01-06 | 18.16 | $20.34 | — |
| 2022-01-05 | 18.12 | $20.34 | — |
| 2022-01-04 | 18.07 | $20.34 | 566 |
| 2022-01-03 | 17.97 | $20.34 | — |
| 2021-12-31 | 17.90 | $20.34 | 2020 |
| 2021-12-30 | 17.83 | $18.01 | 1130 |
| 2021-12-29 | 17.91 | $17.16 | 238 |
| 2021-12-28 | 18.02 | $16.95 | — |
| 2021-12-27 | 18.15 | $16.95 | 57 |
| 2021-12-23 | 18.22 | $17.80 | 35 |
| 2021-12-22 | 18.22 | $17.71 | 278 |
| 2021-12-21 | 18.29 | $17.42 | — |
| 2021-12-20 | 18.39 | $17.42 | 186 |
| 2021-12-17 | 18.50 | $16.53 | — |
| 2021-12-16 | 18.66 | $16.53 | 2112 |
| 2021-12-15 | 18.84 | $17.80 | — |
| 2021-12-14 | 19.11 | $17.80 | — |
| 2021-12-13 | 19.38 | $17.80 | — |
| 2021-12-10 | 19.62 | $17.80 | 47 |
| 2021-12-09 | 19.87 | $17.80 | 566 |
| 2021-12-08 | 20.05 | $19.49 | — |
| 2021-12-07 | 20.16 | $19.49 | 309 |
| 2021-12-06 | 20.26 | $18.31 | 40 |
| 2021-12-03 | 20.40 | $18.94 | — |
| 2021-12-02 | 20.50 | $18.94 | 40 |
| 2021-12-01 | 20.61 | $19.49 | — |
| 2021-11-30 | 20.70 | $19.49 | — |
| 2021-11-29 | 20.78 | $19.49 | 144 |
| 2021-11-26 | 20.87 | $18.31 | 979 |
| 2021-11-24 | 20.97 | $17.80 | 203 |
| 2021-11-23 | 21.11 | $19.07 | 12 |
| 2021-11-22 | 21.19 | $19.49 | 347 |
| 2021-11-19 | 21.26 | $19.66 | 130 |
| 2021-11-18 | 21.34 | $19.62 | 19 |
| 2021-11-17 | 21.43 | $20.21 | 769 |
| 2021-11-16 | 21.47 | $23.22 | — |
| 2021-11-15 | 21.37 | $23.22 | 21 |
| 2021-11-12 | 21.27 | $22.63 | — |
| 2021-11-11 | 21.15 | $22.63 | 496 |
| 2021-11-10 | 21.03 | $21.57 | — |
| 2021-11-09 | 20.96 | $21.57 | 5 |
| 2021-11-08 | 20.90 | $21.61 | 26 |
| 2021-11-05 | 20.86 | $20.97 | — |
| 2021-11-04 | 20.85 | $20.97 | 1914 |
| 2021-11-03 | 20.84 | $21.19 | 406 |
| 2021-11-02 | 20.85 | $21.19 | 236 |
| 2021-11-01 | 20.83 | $21.19 | 392 |
| 2021-10-29 | 20.87 | $21.19 | 420 |
| 2021-10-28 | 20.91 | $20.42 | 94 |
| 2021-10-27 | 20.99 | $20.59 | 47 |
| 2021-10-26 | 21.05 | $20.72 | 238 |
| 2021-10-25 | 21.05 | $20.76 | 52 |
| 2021-10-22 | 21.05 | $21.40 | — |
| 2021-10-21 | 21.05 | $21.40 | 109 |
| 2021-10-20 | 21.06 | $20.97 | 132 |
| 2021-10-19 | 21.09 | $21.19 | — |
| 2021-10-18 | 21.12 | $21.19 | 142 |
| 2021-10-15 | 21.14 | $20.25 | — |
| 2021-10-14 | 21.22 | $20.25 | — |
| 2021-10-13 | 21.29 | $20.25 | — |
| 2021-10-12 | 21.32 | $20.25 | 9 |
| 2021-10-11 | 21.35 | $20.85 | — |
| 2021-10-08 | 21.47 | $20.85 | 241 |
| 2021-10-07 | 21.60 | $20.76 | 2 |
| 2021-10-06 | 21.67 | $21.36 | 24 |
| 2021-10-05 | 21.68 | $20.76 | 26 |
| 2021-10-04 | 21.73 | $21.99 | — |
| 2021-10-01 | 21.80 | $21.99 | 5 |
| 2021-09-30 | 21.83 | $21.95 | — |
| 2021-09-29 | 21.89 | $21.95 | 550 |
| 2021-09-28 | 21.96 | $20.55 | 149 |
| 2021-09-27 | 22.02 | $20.76 | 26 |
| 2021-09-24 | 22.11 | $21.53 | — |
| 2021-09-23 | 22.14 | $21.53 | — |
| 2021-09-22 | 22.15 | $21.53 | 47 |
| 2021-09-21 | 22.19 | $21.82 | 283 |
| 2021-09-20 | 22.21 | $21.69 | — |
| 2021-09-17 | 22.16 | $21.69 | — |
| 2021-09-16 | 22.17 | $21.69 | 94 |
| 2021-09-15 | 22.12 | $20.89 | — |
| 2021-09-14 | 22.13 | $20.89 | 52 |
| 2021-09-13 | 22.19 | $23.31 | 217 |
| 2021-09-10 | 22.16 | $23.26 | 212 |
| 2021-09-09 | 22.13 | $22.25 | 453 |
| 2021-09-08 | 22.14 | $21.65 | — |
| 2021-09-07 | 22.16 | $21.65 | 661 |
| 2021-09-03 | 22.13 | $23.39 | 94 |
| 2021-09-02 | 22.01 | $22.54 | 5 |
| 2021-09-01 | 21.93 | $23.31 | 21 |
| 2021-08-31 | 21.81 | $23.22 | 1595 |
| 2021-08-30 | 21.71 | $21.74 | 109 |
| 2021-08-27 | 21.78 | $22.71 | 361 |
| 2021-08-26 | 21.69 | $22.03 | 467 |
| 2021-08-25 | 21.62 | $21.82 | 496 |
| 2021-08-24 | 21.59 | $22.20 | — |
| 2021-08-23 | 21.45 | $22.20 | 182 |
| 2021-08-20 | 21.34 | $20.76 | 479 |
| 2021-08-19 | 21.31 | $21.91 | 309 |
| 2021-08-18 | 21.25 | $20.64 | 123 |
| 2021-08-17 | 21.27 | $21.06 | 953 |
| 2021-08-16 | 21.17 | $22.16 | 99 |
| 2021-08-13 | 21.00 | $22.71 | — |
| 2021-08-12 | 20.86 | $22.71 | 189 |
| 2021-08-11 | 20.75 | $22.46 | 236 |
| 2021-08-10 | 20.70 | $22.03 | 116 |
| 2021-08-09 | 20.70 | $20.97 | — |
| 2021-08-06 | 20.73 | $20.97 | — |
| 2021-08-05 | 20.78 | $20.97 | — |
| 2021-08-04 | 20.90 | $20.97 | 378 |
| 2021-08-03 | 21.00 | $21.19 | 1057 |
| 2021-08-02 | 21.11 | $23.14 | 90 |
| 2021-07-30 | 21.12 | $20.81 | — |
| 2021-07-29 | 21.24 | $20.81 | 163 |
| 2021-07-28 | 21.34 | $21.19 | 241 |
| 2021-07-27 | 21.43 | $19.41 | 26 |
| 2021-07-26 | 21.62 | $19.92 | 47 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
5.74
2024-06-28
Close Price
$4.42
Vol: 831
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.36
Average
17.02
Maximum
24.17
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-06-28 | 5.74 | $4.42 | 831 |
| 2024-06-27 | 5.88 | $4.55 | 8779 |
| 2024-06-26 | 6.01 | $4.46 | 1875 |
| 2024-06-25 | 6.18 | $4.56 | 2077 |
| 2024-06-24 | 6.35 | $4.50 | 6878 |
| 2024-06-21 | 6.54 | $4.59 | 20685 |
| 2024-06-20 | 6.75 | $4.62 | 18732 |
| 2024-06-18 | 6.97 | $6.06 | 4974 |
| 2024-06-17 | 7.07 | $5.91 | 4746 |
| 2024-06-14 | 7.19 | $6.45 | 5158 |
| 2024-06-13 | 7.27 | $6.60 | 7793 |
| 2024-06-12 | 7.34 | $6.65 | 4292 |
| 2024-06-11 | 7.41 | $6.89 | 3993 |
| 2024-06-10 | 7.47 | $7.30 | 3010 |
| 2024-06-07 | 7.49 | $7.20 | — |
| 2024-06-06 | 7.52 | $7.20 | — |
| 2024-06-05 | 7.55 | $7.20 | — |
| 2024-06-04 | 7.59 | $7.20 | — |
| 2024-06-03 | 7.63 | $7.20 | — |
| 2024-05-31 | 7.67 | $7.20 | 142 |
| 2024-05-29 | 7.72 | $8.28 | 6 |
| 2024-05-21 | 7.66 | $8.49 | 17 |
| 2024-05-17 | 7.57 | $8.58 | 24 |
| 2024-05-16 | 7.47 | $8.41 | 165 |
| 2024-05-15 | 7.37 | $9.32 | 7 |
| 2024-05-14 | 7.16 | $8.14 | 212 |
| 2024-05-13 | 7.06 | $7.75 | 71 |
| 2024-05-10 | 6.99 | $7.75 | 307 |
| 2024-04-22 | 6.91 | $7.82 | 15 |
| 2024-04-15 | 6.81 | $7.50 | 152 |
| 2024-04-11 | 6.74 | $7.68 | 12 |
| 2024-04-04 | 6.64 | $7.75 | 24 |
| 2024-04-03 | 6.52 | $7.42 | 33 |
| 2024-03-26 | 6.43 | $7.07 | 118 |
| 2024-03-25 | 6.36 | $7.24 | 4567 |
| 2024-03-08 | 6.27 | $6.86 | 968 |
| 2024-03-07 | 6.21 | $7.35 | 684 |
| 2024-03-06 | 6.09 | $7.10 | 236 |
| 2024-03-04 | 5.98 | $7.53 | 708 |
| 2024-03-01 | 5.82 | $6.92 | 118 |
| 2024-02-28 | 5.70 | $6.78 | 477 |
| 2024-02-27 | 5.59 | $6.57 | 1451 |
| 2024-02-26 | 5.48 | $6.63 | 981 |
| 2024-02-23 | 5.36 | $5.17 | 354 |
| 2024-02-22 | 5.38 | $5.17 | — |
| 2024-02-21 | 5.40 | $5.16 | 35 |
| 2024-02-20 | 5.43 | $5.19 | 826 |
| 2024-02-16 | 5.45 | $5.55 | — |
| 2024-02-15 | 5.44 | $5.55 | — |
| 2024-02-14 | 5.43 | $5.53 | 24 |
| 2024-02-13 | 5.42 | $5.59 | — |
| 2024-02-12 | 5.40 | $5.59 | — |
| 2024-02-09 | 5.38 | $5.58 | 123 |
| 2024-02-08 | 5.36 | $5.25 | 7 |
| 2024-02-07 | 5.38 | $5.25 | — |
| 2024-02-06 | 5.39 | $5.25 | — |
| 2024-02-05 | 5.40 | $5.25 | — |
| 2024-02-02 | 5.42 | $5.25 | 177 |
| 2024-02-01 | 5.44 | $5.25 | 24 |
| 2024-01-31 | 5.46 | $4.87 | — |
| 2024-01-30 | 5.52 | $4.87 | — |
| 2024-01-29 | 5.59 | $4.86 | 10 |
| 2024-01-26 | 5.66 | $4.96 | — |
| 2024-01-25 | 5.74 | $4.96 | — |
| 2024-01-24 | 5.82 | $4.96 | — |
| 2024-01-23 | 5.91 | $4.96 | — |
| 2024-01-22 | 6.01 | $4.96 | — |
| 2024-01-19 | 6.12 | $4.96 | 52 |
| 2024-01-18 | 6.24 | $4.96 | 708 |
| 2024-01-17 | 6.38 | $5.09 | 262 |
| 2024-01-16 | 6.52 | $5.51 | 196 |
| 2024-01-12 | 6.62 | $6.11 | 478 |
| 2024-01-11 | 6.67 | $5.72 | 729 |
| 2024-01-10 | 6.78 | $5.72 | — |
| 2024-01-09 | 6.89 | $5.72 | 7 |
| 2024-01-08 | 7.01 | $5.93 | 7 |
| 2024-01-05 | 7.12 | $5.76 | — |
| 2024-01-04 | 7.27 | $5.74 | 9 |
| 2024-01-03 | 7.43 | $6.31 | 7 |
| 2024-01-02 | 7.54 | $6.73 | 8 |
| 2023-12-29 | 7.63 | $6.99 | — |
| 2023-12-28 | 7.70 | $7.00 | 5 |
| 2023-12-27 | 7.77 | $6.63 | 78 |
| 2023-12-26 | 7.89 | $6.91 | 17 |
| 2023-12-22 | 7.99 | $6.67 | 7 |
| 2023-12-21 | 8.13 | $7.42 | — |
| 2023-12-20 | 8.21 | $7.42 | — |
| 2023-12-19 | 8.29 | $7.42 | 12 |
| 2023-12-18 | 8.38 | $7.42 | 437 |
| 2023-12-15 | 8.49 | $8.69 | — |
| 2023-12-14 | 8.46 | $8.67 | 73 |
| 2023-12-13 | 8.44 | $7.75 | 440 |
| 2023-12-12 | 8.52 | $7.92 | — |
| 2023-12-11 | 8.58 | $7.91 | 182 |
| 2023-12-08 | 8.65 | $7.94 | 172 |
| 2023-12-07 | 8.72 | $8.39 | 5 |
| 2023-12-06 | 8.76 | $8.56 | 224 |
| 2023-12-05 | 8.78 | $8.47 | 620 |
| 2023-12-04 | 8.81 | $8.47 | 56 |
| 2023-12-01 | 8.85 | $8.42 | 5 |
| 2023-11-30 | 8.89 | $8.05 | 5 |
| 2023-11-29 | 8.98 | $7.80 | 1796 |
| 2023-11-28 | 9.10 | $8.04 | 193 |
| 2023-11-27 | 9.22 | $7.84 | — |
| 2023-11-24 | 9.36 | $7.82 | 24 |
| 2023-11-22 | 9.52 | $8.47 | — |
| 2023-11-21 | 9.64 | $8.46 | 5 |
| 2023-11-20 | 9.76 | $8.48 | 5 |
| 2023-11-17 | 9.89 | $8.30 | 1027 |
| 2023-11-16 | 10.06 | $9.15 | — |
| 2023-11-15 | 10.16 | $9.17 | 7 |
| 2023-11-14 | 10.26 | $9.17 | 2 |
| 2023-11-13 | 10.38 | $8.69 | 104 |
| 2023-11-10 | 10.55 | $9.44 | 371 |
| 2023-11-09 | 10.67 | $8.77 | — |
| 2023-11-08 | 10.87 | $8.77 | 59 |
| 2023-11-07 | 11.09 | $9.75 | — |
| 2023-11-06 | 11.23 | $9.75 | 118 |
| 2023-11-03 | 11.39 | $11.02 | — |
| 2023-11-02 | 11.43 | $11.02 | 474 |
| 2023-11-01 | 11.47 | $10.27 | 290 |
| 2023-10-31 | 11.60 | $10.45 | 64 |
| 2023-10-30 | 11.72 | $11.65 | 17 |
| 2023-10-27 | 11.73 | $11.36 | 48 |
| 2023-10-26 | 11.76 | $11.04 | 295 |
| 2023-10-25 | 11.84 | $11.19 | 28 |
| 2023-10-24 | 11.91 | $11.74 | 2 |
| 2023-10-23 | 11.93 | $11.02 | 399 |
| 2023-10-20 | 12.02 | $11.23 | 17 |
| 2023-10-19 | 12.10 | $11.86 | 241 |
| 2023-10-18 | 12.13 | $12.50 | 533 |
| 2023-10-17 | 12.09 | $12.28 | 5 |
| 2023-10-16 | 12.07 | $12.16 | 595 |
| 2023-10-13 | 12.06 | $11.57 | — |
| 2023-10-12 | 12.11 | $11.56 | 18 |
| 2023-10-11 | 12.17 | $11.72 | 949 |
| 2023-10-10 | 12.22 | $10.89 | — |
| 2023-10-09 | 12.36 | $10.87 | 590 |
| 2023-10-06 | 12.52 | $12.08 | 972 |
| 2023-10-05 | 12.56 | $12.58 | — |
| 2023-10-04 | 12.56 | $12.58 | 87 |
| 2023-10-03 | 12.56 | $12.67 | 1284 |
| 2023-10-02 | 12.55 | $11.44 | 59 |
| 2023-09-29 | 12.66 | $11.90 | 432 |
| 2023-09-28 | 12.74 | $11.65 | 2874 |
| 2023-09-27 | 12.86 | $12.25 | 5 |
| 2023-09-26 | 12.92 | $12.71 | 8 |
| 2023-09-25 | 12.95 | $12.71 | 5 |
| 2023-09-22 | 12.97 | $12.80 | 2 |
| 2023-09-21 | 12.99 | $12.46 | — |
| 2023-09-20 | 13.04 | $12.46 | 5 |
| 2023-09-19 | 13.10 | $12.29 | 241 |
| 2023-09-18 | 13.19 | $11.86 | 245 |
| 2023-09-15 | 13.33 | $12.50 | 953 |
| 2023-09-14 | 13.42 | $12.80 | — |
| 2023-09-13 | 13.48 | $12.80 | 5 |
| 2023-09-12 | 13.56 | $13.09 | — |
| 2023-09-11 | 13.60 | $13.09 | 5 |
| 2023-09-08 | 13.66 | $12.51 | 14 |
| 2023-09-07 | 13.78 | $13.05 | 5 |
| 2023-09-06 | 13.86 | $13.31 | 9 |
| 2023-09-05 | 13.91 | $14.36 | — |
| 2023-09-01 | 13.87 | $14.36 | 5 |
| 2023-08-31 | 13.81 | $12.71 | 5 |
| 2023-08-30 | 13.93 | $13.22 | 241 |
| 2023-08-29 | 14.01 | $12.47 | 286 |
| 2023-08-28 | 14.17 | $14.41 | 5 |
| 2023-08-25 | 14.14 | $13.93 | 132 |
| 2023-08-24 | 14.16 | $13.98 | — |
| 2023-08-23 | 14.18 | $13.98 | 99 |
| 2023-08-22 | 14.20 | $14.03 | — |
| 2023-08-21 | 14.22 | $14.03 | 7 |
| 2023-08-18 | 14.24 | $14.11 | 2 |
| 2023-08-17 | 14.26 | $13.60 | — |
| 2023-08-16 | 14.33 | $13.60 | 94 |
| 2023-08-15 | 14.40 | $15.42 | 5 |
| 2023-08-14 | 14.29 | $15.51 | 7 |
| 2023-08-11 | 14.17 | $14.15 | — |
| 2023-08-10 | 14.17 | $14.15 | — |
| 2023-08-09 | 14.17 | $14.15 | — |
| 2023-08-08 | 14.17 | $14.14 | 47 |
| 2023-08-07 | 14.18 | $13.81 | — |
| 2023-08-04 | 14.21 | $13.81 | — |
| 2023-08-03 | 14.26 | $13.81 | — |
| 2023-08-02 | 14.30 | $13.81 | — |
| 2023-08-01 | 14.36 | $13.81 | — |
| 2023-07-31 | 14.41 | $13.83 | 12 |
| 2023-07-28 | 14.47 | $14.07 | — |
| 2023-07-27 | 14.52 | $14.07 | — |
| 2023-07-26 | 14.56 | $14.07 | — |
| 2023-07-25 | 14.62 | $14.07 | 12 |
| 2023-07-24 | 14.67 | $14.07 | 76 |
| 2023-07-17 | 14.74 | $14.06 | 47 |
| 2023-07-14 | 14.81 | $13.98 | 1020 |
| 2023-07-13 | 14.90 | $14.92 | — |
| 2023-07-12 | 14.89 | $14.92 | — |
| 2023-07-11 | 14.89 | $14.92 | — |
| 2023-07-10 | 14.89 | $14.92 | — |
| 2023-07-07 | 14.88 | $14.92 | — |
| 2023-06-29 | 14.88 | $14.92 | 24 |
| 2023-06-28 | 14.88 | $13.98 | — |
| 2023-06-27 | 14.97 | $13.98 | 342 |
| 2023-06-26 | 15.07 | $14.07 | 33 |
| 2023-06-23 | 15.18 | $13.70 | 11 |
| 2023-06-22 | 15.34 | $14.45 | — |
| 2023-06-21 | 15.43 | $14.45 | — |
| 2023-06-20 | 15.53 | $14.45 | 68 |
| 2023-06-16 | 15.65 | $14.45 | 12 |
| 2023-06-15 | 15.77 | $14.58 | 330 |
| 2023-06-14 | 15.90 | $15.48 | 248 |
| 2023-06-13 | 15.94 | $16.91 | — |
| 2023-06-12 | 15.84 | $16.91 | 94 |
| 2023-06-09 | 15.73 | $16.92 | 361 |
| 2023-06-08 | 15.60 | $16.06 | 496 |
| 2023-06-07 | 15.55 | $15.14 | 83 |
| 2023-06-06 | 15.60 | $14.97 | 12 |
| 2023-06-05 | 15.66 | $14.41 | 484 |
| 2023-06-02 | 15.80 | $14.11 | — |
| 2023-06-01 | 15.97 | $14.11 | — |
| 2023-05-31 | 16.17 | $14.11 | — |
| 2023-05-30 | 16.39 | $14.12 | 189 |
| 2023-05-26 | 16.63 | $13.98 | 1010 |
| 2023-05-25 | 16.90 | $13.43 | 2348 |
| 2023-05-24 | 17.27 | $17.06 | 531 |
| 2023-05-23 | 17.29 | $18.09 | 732 |
| 2023-05-22 | 17.21 | $16.95 | 5 |
| 2023-05-19 | 17.24 | $15.74 | 1123 |
| 2023-05-18 | 17.39 | $15.30 | 47 |
| 2023-05-17 | 17.61 | $16.95 | — |
| 2023-05-16 | 17.68 | $16.95 | 118 |
| 2023-05-15 | 17.76 | $16.95 | — |
| 2023-05-12 | 17.85 | $16.95 | — |
| 2023-05-11 | 17.94 | $16.95 | — |
| 2023-05-10 | 18.04 | $16.95 | 70 |
| 2023-05-09 | 18.16 | $17.05 | 236 |
| 2023-05-08 | 18.28 | $17.37 | — |
| 2023-05-05 | 18.37 | $17.37 | 944 |
| 2023-05-04 | 18.48 | $18.52 | 330 |
| 2023-05-03 | 18.47 | $18.72 | 448 |
| 2023-05-02 | 18.45 | $17.80 | 47 |
| 2023-05-01 | 18.51 | $17.80 | — |
| 2023-04-28 | 18.59 | $17.80 | — |
| 2023-04-27 | 18.67 | $17.80 | 47 |
| 2023-04-26 | 18.76 | $17.80 | — |
| 2023-04-25 | 18.86 | $17.80 | 57 |
| 2023-04-24 | 18.98 | $17.80 | 176 |
| 2023-04-21 | 19.10 | $18.14 | 428 |
| 2023-04-20 | 19.20 | $18.26 | 47 |
| 2023-04-19 | 19.30 | $17.87 | 19 |
| 2023-04-18 | 19.45 | $17.88 | 130 |
| 2023-04-17 | 19.62 | $17.89 | 1926 |
| 2023-04-14 | 19.80 | $19.07 | 236 |
| 2023-04-13 | 19.87 | $19.45 | 309 |
| 2023-04-12 | 19.92 | $19.07 | 35 |
| 2023-04-11 | 20.01 | $19.07 | 319 |
| 2023-04-10 | 20.11 | $19.41 | — |
| 2023-04-06 | 20.18 | $19.39 | 47 |
| 2023-04-05 | 20.26 | $19.22 | 142 |
| 2023-04-04 | 20.37 | $20.00 | — |
| 2023-04-03 | 20.41 | $19.98 | 31 |
| 2023-03-31 | 20.46 | $20.11 | 1168 |
| 2023-03-30 | 20.49 | $19.92 | — |
| 2023-03-29 | 20.55 | $19.92 | — |
| 2023-03-28 | 20.62 | $19.92 | — |
| 2023-03-27 | 20.69 | $19.92 | 59 |
| 2023-03-24 | 20.78 | $20.13 | — |
| 2023-03-23 | 20.84 | $20.13 | 332 |
| 2023-03-22 | 20.92 | $20.13 | — |
| 2023-03-21 | 21.00 | $20.13 | 2 |
| 2023-03-20 | 21.09 | $20.13 | — |
| 2023-03-17 | 21.19 | $20.13 | — |
| 2023-03-16 | 21.31 | $20.14 | 24 |
| 2023-03-15 | 21.43 | $19.92 | 548 |
| 2023-03-14 | 21.59 | $20.68 | — |
| 2023-03-13 | 21.68 | $20.68 | 47 |
| 2023-03-10 | 21.79 | $20.76 | 606 |
| 2023-03-09 | 21.90 | $21.78 | — |
| 2023-03-08 | 21.91 | $21.76 | 507 |
| 2023-03-07 | 21.93 | $21.95 | — |
| 2023-03-06 | 21.92 | $21.95 | — |
| 2023-03-03 | 21.92 | $21.94 | 130 |
| 2023-03-02 | 21.92 | $21.19 | 24 |
| 2023-03-01 | 22.00 | $21.19 | 47 |
| 2023-02-28 | 22.08 | $21.82 | 503 |
| 2023-02-27 | 22.11 | $22.42 | — |
| 2023-02-24 | 22.07 | $22.42 | — |
| 2023-02-23 | 22.04 | $22.40 | 47 |
| 2023-02-22 | 22.00 | $22.12 | — |
| 2023-02-21 | 21.99 | $22.12 | — |
| 2023-02-17 | 21.97 | $22.12 | 390 |
| 2023-02-16 | 21.96 | $21.61 | 129 |
| 2023-02-15 | 22.00 | $21.97 | 236 |
| 2023-02-14 | 22.00 | $21.74 | — |
| 2023-02-13 | 22.03 | $21.74 | — |
| 2023-02-10 | 22.06 | $21.75 | 448 |
| 2023-02-09 | 22.09 | $22.03 | 472 |
| 2023-02-08 | 22.09 | $22.46 | 51 |
| 2023-02-07 | 22.05 | $22.46 | 402 |
| 2023-02-06 | 22.01 | $22.67 | — |
| 2023-02-03 | 21.94 | $22.67 | 236 |
| 2023-02-02 | 21.87 | $22.97 | 153 |
| 2023-02-01 | 21.75 | $22.34 | 97 |
| 2023-01-31 | 21.69 | $22.03 | 257 |
| 2023-01-30 | 21.65 | $22.46 | 189 |
| 2023-01-27 | 21.57 | $22.35 | 24 |
| 2023-01-26 | 21.48 | $22.03 | — |
| 2023-01-25 | 21.43 | $22.03 | 643 |
| 2023-01-24 | 21.36 | $22.46 | 791 |
| 2023-01-23 | 21.25 | $22.21 | 1204 |
| 2023-01-20 | 21.15 | $21.61 | 118 |
| 2023-01-19 | 21.10 | $23.31 | 118 |
| 2023-01-18 | 20.87 | $23.14 | 850 |
| 2023-01-17 | 20.63 | $22.40 | 507 |
| 2023-01-13 | 20.44 | $22.15 | 68 |
| 2023-01-12 | 20.26 | $20.34 | — |
| 2023-01-11 | 20.25 | $20.34 | 177 |
| 2023-01-10 | 20.24 | $20.10 | 838 |
| 2023-01-09 | 20.26 | $20.27 | 188 |
| 2023-01-06 | 20.25 | $20.08 | — |
| 2023-01-05 | 20.27 | $20.10 | 24 |
| 2023-01-04 | 20.29 | $18.81 | — |
| 2023-01-03 | 20.45 | $18.82 | 24 |
| 2022-12-30 | 20.62 | $20.38 | — |
| 2022-12-29 | 20.64 | $20.38 | 236 |
| 2022-12-28 | 20.67 | $20.38 | 24 |
| 2022-12-27 | 20.70 | $20.34 | — |
| 2022-12-23 | 20.74 | $20.35 | 236 |
| 2022-12-22 | 20.78 | $19.60 | 89 |
| 2022-12-21 | 20.90 | $20.73 | 24 |
| 2022-12-20 | 20.92 | $19.39 | 47 |
| 2022-12-19 | 21.08 | $18.94 | — |
| 2022-12-16 | 21.31 | $18.95 | 73 |
| 2022-12-15 | 21.56 | $19.02 | 342 |
| 2022-12-14 | 21.82 | $19.49 | 180 |
| 2022-12-13 | 22.07 | $20.23 | 290 |
| 2022-12-12 | 22.26 | $19.92 | 1418 |
| 2022-12-09 | 22.51 | $21.61 | — |
| 2022-12-08 | 22.61 | $21.61 | 71 |
| 2022-12-07 | 22.71 | $21.74 | — |
| 2022-12-06 | 22.81 | $21.74 | 130 |
| 2022-12-05 | 22.93 | $21.74 | 224 |
| 2022-12-02 | 23.05 | $21.69 | — |
| 2022-12-01 | 23.19 | $21.68 | 127 |
| 2022-11-30 | 23.35 | $21.61 | — |
| 2022-11-29 | 23.54 | $21.63 | 1971 |
| 2022-11-28 | 23.74 | $23.56 | 24 |
| 2022-11-25 | 23.76 | $23.43 | 295 |
| 2022-11-23 | 23.79 | $23.56 | 71 |
| 2022-11-22 | 23.81 | $23.56 | 366 |
| 2022-11-21 | 23.84 | $23.73 | 189 |
| 2022-11-18 | 23.85 | $22.67 | 836 |
| 2022-11-17 | 23.98 | $23.98 | — |
| 2022-11-16 | 23.98 | $23.97 | 142 |
| 2022-11-15 | 23.98 | $24.03 | — |
| 2022-11-14 | 23.97 | $24.05 | 502 |
| 2022-11-11 | 23.96 | $24.70 | 148 |
| 2022-11-10 | 23.89 | $23.61 | 1062 |
| 2022-11-09 | 23.92 | $24.92 | — |
| 2022-11-08 | 23.81 | $24.93 | 2 |
| 2022-11-07 | 23.69 | $24.36 | — |
| 2022-11-04 | 23.62 | $24.89 | 2 |
| 2022-11-03 | 23.49 | $24.56 | 288 |
| 2022-11-02 | 23.37 | $25.24 | 236 |
| 2022-11-01 | 23.18 | $24.66 | 109 |
| 2022-10-31 | 23.02 | $24.28 | 1178 |
| 2022-10-28 | 22.89 | $24.12 | 47 |
| 2022-10-27 | 22.76 | $23.36 | 212 |
| 2022-10-26 | 22.70 | $24.31 | 260 |
| 2022-10-25 | 22.53 | $23.31 | 254 |
| 2022-10-24 | 22.45 | $23.50 | 181 |
| 2022-10-21 | 22.33 | $23.82 | 263 |
| 2022-10-20 | 22.18 | $23.84 | 24 |
| 2022-10-19 | 22.00 | $23.73 | 71 |
| 2022-10-18 | 21.82 | $23.26 | 118 |
| 2022-10-17 | 21.67 | $21.40 | — |
| 2022-10-14 | 21.70 | $21.40 | 260 |
| 2022-10-13 | 21.73 | $22.67 | 519 |
| 2022-10-12 | 21.63 | $21.27 | 47 |
| 2022-10-11 | 21.67 | $21.28 | 24 |
| 2022-10-10 | 21.71 | $22.09 | 708 |
| 2022-10-07 | 21.67 | $21.22 | 47 |
| 2022-10-06 | 21.72 | $21.61 | — |
| 2022-10-05 | 21.73 | $21.61 | 71 |
| 2022-10-04 | 21.74 | $21.99 | 3002 |
| 2022-10-03 | 21.71 | $19.53 | — |
| 2022-09-30 | 21.94 | $19.53 | — |
| 2022-09-29 | 22.20 | $19.53 | — |
| 2022-09-28 | 22.48 | $19.53 | 21 |
| 2022-09-27 | 22.79 | $21.23 | 472 |
| 2022-09-26 | 22.95 | $21.29 | 502 |
| 2022-09-23 | 23.13 | $20.75 | 508 |
| 2022-09-22 | 23.38 | $21.50 | 432 |
| 2022-09-21 | 23.58 | $22.46 | 83 |
| 2022-09-20 | 23.69 | $22.63 | 354 |
| 2022-09-19 | 23.80 | $22.43 | 364 |
| 2022-09-16 | 23.95 | $22.46 | 48 |
| 2022-09-15 | 24.11 | $23.51 | 496 |
| 2022-09-14 | 24.17 | $24.28 | — |
| 2022-09-13 | 24.16 | $24.28 | — |
| 2022-09-12 | 24.14 | $24.28 | — |
| 2022-09-09 | 24.13 | $24.28 | — |
| 2022-09-08 | 24.11 | $24.28 | — |
| 2022-09-07 | 24.10 | $24.29 | 5 |
| 2022-09-06 | 24.08 | $24.32 | 59 |
| 2022-09-02 | 24.05 | $24.32 | — |
| 2022-09-01 | 24.02 | $24.32 | 35 |
| 2022-08-31 | 23.99 | $25.64 | 472 |
| 2022-08-30 | 23.82 | $25.42 | — |
| 2022-08-29 | 23.65 | $25.42 | 1702 |
| 2022-08-26 | 23.46 | $25.64 | 95 |
| 2022-08-25 | 23.23 | $25.42 | 186 |
| 2022-08-24 | 23.00 | $24.29 | 1475 |
| 2022-08-23 | 22.86 | $23.47 | — |
| 2022-08-22 | 22.80 | $23.45 | 836 |
| 2022-08-19 | 22.73 | $23.56 | — |
| 2022-08-18 | 22.65 | $23.55 | 24 |
| 2022-08-17 | 22.55 | $24.36 | — |
| 2022-08-16 | 22.36 | $24.36 | 2343 |
| 2022-08-15 | 22.15 | $24.85 | 2346 |
| 2022-08-12 | 21.87 | $25.21 | 170 |
| 2022-08-11 | 21.51 | $24.25 | 283 |
| 2022-08-10 | 21.22 | $23.82 | 54 |
| 2022-08-09 | 20.95 | $23.82 | 3009 |
| 2022-08-08 | 20.65 | $22.25 | 472 |
| 2022-08-05 | 20.48 | $20.97 | 47 |
| 2022-08-04 | 20.43 | $21.10 | 165 |
| 2022-08-03 | 20.36 | $21.61 | — |
| 2022-08-02 | 20.23 | $21.61 | — |
| 2022-08-01 | 20.08 | $21.61 | — |
| 2022-07-29 | 19.92 | $21.61 | 1110 |
| 2022-07-28 | 19.74 | $21.02 | 236 |
| 2022-07-27 | 19.61 | $19.75 | — |
| 2022-07-26 | 19.59 | $19.75 | 825 |
| 2022-07-25 | 19.58 | $21.31 | 118 |
| 2022-07-22 | 19.40 | $21.22 | 1640 |
| 2022-07-21 | 19.20 | $19.92 | 455 |
| 2022-07-20 | 19.13 | $19.03 | — |
| 2022-07-19 | 19.14 | $19.03 | — |
| 2022-07-18 | 19.15 | $19.04 | 706 |
| 2022-07-15 | 19.16 | $19.07 | 142 |
| 2022-07-14 | 19.17 | $18.26 | 236 |
| 2022-07-13 | 19.27 | $18.47 | — |
| 2022-07-12 | 19.35 | $18.47 | 330 |
| 2022-07-11 | 19.44 | $18.22 | 118 |
| 2022-07-08 | 19.57 | $19.49 | 264 |
| 2022-07-07 | 19.58 | $19.76 | 885 |
| 2022-07-06 | 19.56 | $18.64 | 47 |
| 2022-07-05 | 19.66 | $18.64 | 35 |
| 2022-07-01 | 19.77 | $19.28 | — |
| 2022-06-30 | 19.82 | $19.28 | 224 |
| 2022-06-29 | 19.87 | $19.92 | — |
| 2022-06-28 | 19.87 | $19.92 | — |
| 2022-06-27 | 19.86 | $19.91 | 614 |
| 2022-06-24 | 19.86 | $19.07 | 272 |
| 2022-06-23 | 19.94 | $20.78 | 12 |
| 2022-06-22 | 19.86 | $19.70 | 35 |
| 2022-06-21 | 19.87 | $19.70 | 201 |
| 2022-06-17 | 19.89 | $18.56 | 414 |
| 2022-06-16 | 20.03 | $19.07 | 47 |
| 2022-06-15 | 20.13 | $19.07 | — |
| 2022-06-14 | 20.24 | $19.07 | 189 |
| 2022-06-13 | 20.37 | $19.93 | 295 |
| 2022-06-10 | 20.41 | $20.76 | 307 |
| 2022-06-09 | 20.37 | $21.86 | 165 |
| 2022-06-08 | 20.22 | $21.65 | 97 |
| 2022-06-07 | 20.07 | $21.86 | — |
| 2022-06-06 | 19.88 | $21.86 | — |
| 2022-06-03 | 19.67 | $21.86 | — |
| 2022-06-02 | 19.44 | $21.87 | 47 |
| 2022-06-01 | 19.18 | $21.78 | 119 |
| 2022-05-31 | 18.91 | $22.46 | 578 |
| 2022-05-27 | 18.54 | $21.19 | — |
| 2022-05-26 | 18.26 | $21.19 | 418 |
| 2022-05-25 | 17.95 | $21.19 | 861 |
| 2022-05-24 | 17.61 | $21.19 | 472 |
| 2022-05-23 | 17.23 | $19.11 | — |
| 2022-05-20 | 17.03 | $19.11 | 14 |
| 2022-05-19 | 16.82 | $20.72 | 26 |
| 2022-05-18 | 16.40 | $20.04 | 3172 |
| 2022-05-17 | 16.02 | $15.25 | — |
| 2022-05-16 | 16.10 | $15.25 | — |
| 2022-05-13 | 16.19 | $15.25 | — |
| 2022-05-12 | 16.29 | $15.25 | 1347 |
| 2022-05-11 | 16.40 | $16.10 | 24 |
| 2022-05-10 | 16.43 | $16.53 | 679 |
| 2022-05-09 | 16.42 | $15.43 | 6 |
| 2022-05-06 | 16.53 | $15.68 | 236 |
| 2022-05-05 | 16.62 | $16.29 | 61 |
| 2022-05-04 | 16.65 | $15.68 | 47 |
| 2022-05-03 | 16.76 | $15.68 | — |
| 2022-05-02 | 16.87 | $15.68 | 78 |
| 2022-04-29 | 16.99 | $15.68 | 614 |
| 2022-04-28 | 17.13 | $15.89 | 118 |
| 2022-04-27 | 17.26 | $16.86 | 24 |
| 2022-04-26 | 17.30 | $16.10 | — |
| 2022-04-25 | 17.43 | $16.10 | 656 |
| 2022-04-22 | 17.57 | $17.75 | 2 |
| 2022-04-21 | 17.55 | $18.22 | — |
| 2022-04-20 | 17.48 | $18.22 | 566 |
| 2022-04-19 | 17.40 | $17.80 | — |
| 2022-04-18 | 17.36 | $17.80 | 59 |
| 2022-04-14 | 17.32 | $18.22 | 559 |
| 2022-04-13 | 17.22 | $18.64 | 1152 |
| 2022-04-12 | 17.07 | $17.37 | 47 |
| 2022-04-11 | 17.04 | $17.37 | — |
| 2022-04-08 | 17.01 | $17.37 | 526 |
| 2022-04-07 | 16.97 | $17.37 | — |
| 2022-04-06 | 16.93 | $17.37 | — |
| 2022-04-05 | 16.88 | $17.37 | — |
| 2022-04-04 | 16.83 | $17.37 | — |
| 2022-04-01 | 16.77 | $17.37 | — |
| 2022-03-31 | 16.71 | $17.37 | 2 |
| 2022-03-30 | 16.64 | $17.53 | 224 |
| 2022-03-29 | 16.54 | $18.64 | — |
| 2022-03-28 | 16.32 | $18.64 | 18 |
| 2022-03-25 | 16.08 | $17.33 | — |
| 2022-03-24 | 15.95 | $17.33 | 24 |
| 2022-03-23 | 15.80 | $16.91 | — |
| 2022-03-22 | 15.69 | $16.91 | 118 |
| 2022-03-21 | 15.56 | $16.10 | 77 |
| 2022-03-18 | 15.50 | $15.89 | 288 |
| 2022-03-17 | 15.46 | $15.25 | 118 |
| 2022-03-16 | 15.48 | $15.68 | — |
| 2022-03-15 | 15.46 | $15.68 | — |
| 2022-03-14 | 15.44 | $15.68 | 19 |
| 2022-03-11 | 15.41 | $15.68 | 24 |
| 2022-03-10 | 15.38 | $14.79 | — |
| 2022-03-09 | 15.45 | $14.79 | 28 |
| 2022-03-08 | 15.51 | $14.32 | 47 |
| 2022-03-07 | 15.64 | $15.55 | — |
| 2022-03-04 | 15.65 | $15.55 | 14 |
| 2022-03-03 | 15.66 | $14.62 | — |
| 2022-03-02 | 15.77 | $14.62 | 118 |
| 2022-03-01 | 15.89 | $15.25 | — |
| 2022-02-28 | 15.96 | $15.25 | — |
| 2022-02-25 | 16.03 | $15.25 | 106 |
| 2022-02-24 | 16.11 | $14.45 | 269 |
| 2022-02-23 | 16.29 | $14.36 | 15 |
| 2022-02-22 | 16.49 | $15.68 | 51 |
| 2022-02-18 | 16.58 | $16.02 | — |
| 2022-02-17 | 16.64 | $16.02 | — |
| 2022-02-16 | 16.70 | $16.02 | 5 |
| 2022-02-15 | 16.77 | $16.02 | — |
| 2022-02-14 | 16.85 | $16.02 | 59 |
| 2022-02-11 | 16.94 | $16.06 | — |
| 2022-02-10 | 17.03 | $16.06 | — |
| 2022-02-09 | 17.14 | $16.06 | 24 |
| 2022-02-08 | 17.25 | $16.69 | — |
| 2022-02-07 | 17.31 | $16.69 | — |
| 2022-02-04 | 17.37 | $16.69 | 118 |
| 2022-02-03 | 17.45 | $17.37 | — |
| 2022-02-02 | 17.45 | $17.37 | — |
| 2022-02-01 | 17.46 | $17.37 | 354 |
| 2022-01-31 | 17.47 | $16.53 | 94 |
| 2022-01-28 | 17.57 | $17.20 | 24 |
| 2022-01-27 | 17.61 | $16.10 | — |
| 2022-01-26 | 17.77 | $15.64 | 1595 |
| 2022-01-25 | 17.99 | $16.49 | 12 |
| 2022-01-24 | 18.15 | $16.48 | 413 |
| 2022-01-21 | 18.33 | $18.22 | — |
| 2022-01-20 | 18.34 | $18.22 | 71 |
| 2022-01-19 | 18.35 | $17.54 | — |
| 2022-01-18 | 18.44 | $17.56 | 588 |
| 2022-01-14 | 18.53 | $18.07 | 71 |
| 2022-01-13 | 18.58 | $17.97 | 24 |
| 2022-01-12 | 18.64 | $17.80 | — |
| 2022-01-11 | 18.73 | $17.80 | 12 |
| 2022-01-10 | 18.83 | $18.22 | 5 |
| 2022-01-07 | 18.89 | $19.07 | 47 |
| 2022-01-06 | 18.87 | $20.34 | — |
| 2022-01-05 | 18.72 | $20.34 | — |
| 2022-01-04 | 18.55 | $20.34 | 566 |
| 2022-01-03 | 18.36 | $20.34 | — |
| 2021-12-31 | 18.15 | $20.34 | 2020 |
| 2021-12-30 | 17.92 | $18.01 | 1130 |
| 2021-12-29 | 17.91 | $17.16 | 238 |
| 2021-12-28 | 17.99 | $16.95 | — |
| 2021-12-27 | 18.10 | $16.95 | 57 |
| 2021-12-23 | 18.22 | $17.80 | 35 |
| 2021-12-22 | 18.27 | $17.71 | 278 |
| 2021-12-21 | 18.32 | $17.42 | — |
| 2021-12-20 | 18.42 | $17.42 | 186 |
| 2021-12-17 | 18.52 | $16.53 | — |
| 2021-12-16 | 18.73 | $16.53 | 2112 |
| 2021-12-15 | 18.97 | $17.80 | — |
| 2021-12-14 | 19.09 | $17.80 | — |
| 2021-12-13 | 19.22 | $17.80 | — |
| 2021-12-10 | 19.37 | $17.80 | 47 |
| 2021-12-09 | 19.54 | $17.80 | 566 |
| 2021-12-08 | 19.72 | $19.49 | — |
| 2021-12-07 | 19.75 | $19.49 | 309 |
| 2021-12-06 | 19.78 | $18.31 | 40 |
| 2021-12-03 | 19.93 | $18.94 | — |
| 2021-12-02 | 20.03 | $18.94 | 40 |
| 2021-12-01 | 20.15 | $19.49 | — |
| 2021-11-30 | 20.22 | $19.49 | — |
| 2021-11-29 | 20.29 | $19.49 | 144 |
| 2021-11-26 | 20.38 | $18.31 | 979 |
| 2021-11-24 | 20.60 | $17.80 | 203 |
| 2021-11-23 | 20.89 | $19.07 | 12 |
| 2021-11-22 | 21.08 | $19.49 | 347 |
| 2021-11-19 | 21.25 | $19.66 | 130 |
| 2021-11-18 | 21.42 | $19.62 | 19 |
| 2021-11-17 | 21.61 | $20.21 | 769 |
| 2021-11-16 | 21.75 | $23.22 | — |
| 2021-11-15 | 21.60 | $23.22 | 21 |
| 2021-11-12 | 21.43 | $22.63 | — |
| 2021-11-11 | 21.30 | $22.63 | 496 |
| 2021-11-10 | 21.16 | $21.57 | — |
| 2021-11-09 | 21.12 | $21.57 | 5 |
| 2021-11-08 | 21.07 | $21.61 | 26 |
| 2021-11-05 | 21.02 | $20.97 | — |
| 2021-11-04 | 21.02 | $20.97 | 1914 |
| 2021-11-03 | 21.03 | $21.19 | 406 |
| 2021-11-02 | 21.01 | $21.19 | 236 |
| 2021-11-01 | 20.99 | $21.19 | 392 |
| 2021-10-29 | 20.97 | $21.19 | 420 |
| 2021-10-28 | 20.95 | $20.42 | 94 |
| 2021-10-27 | 21.00 | $20.59 | 47 |
| 2021-10-26 | 21.05 | $20.72 | 238 |
| 2021-10-25 | 21.08 | $20.76 | 52 |
| 2021-10-22 | 21.11 | $21.40 | — |
| 2021-10-21 | 21.08 | $21.40 | 109 |
| 2021-10-20 | 21.05 | $20.97 | 132 |
| 2021-10-19 | 21.06 | $21.19 | — |
| 2021-10-18 | 21.05 | $21.19 | 142 |
| 2021-10-15 | 21.03 | $20.25 | — |
| 2021-10-14 | 21.11 | $20.25 | — |
| 2021-10-13 | 21.20 | $20.25 | — |
| 2021-10-12 | 21.30 | $20.25 | 9 |
| 2021-10-11 | 21.41 | $20.85 | — |
| 2021-10-08 | 21.47 | $20.85 | 241 |
| 2021-10-07 | 21.54 | $20.76 | 2 |
| 2021-10-06 | 21.62 | $21.36 | 24 |
| 2021-10-05 | 21.65 | $20.76 | 26 |
| 2021-10-04 | 21.74 | $21.99 | — |
| 2021-10-01 | 21.72 | $21.99 | 5 |
| 2021-09-30 | 21.69 | $21.95 | — |
| 2021-09-29 | 21.66 | $21.95 | 550 |
| 2021-09-28 | 21.63 | $20.55 | 149 |
| 2021-09-27 | 21.74 | $20.76 | 26 |
| 2021-09-24 | 21.85 | $21.53 | — |
| 2021-09-23 | 21.88 | $21.53 | — |
| 2021-09-22 | 21.92 | $21.53 | 47 |
| 2021-09-21 | 21.96 | $21.82 | 283 |
| 2021-09-20 | 21.97 | $21.69 | — |
| 2021-09-17 | 22.00 | $21.69 | — |
| 2021-09-16 | 22.03 | $21.69 | 94 |
| 2021-09-15 | 22.07 | $20.89 | — |
| 2021-09-14 | 22.19 | $20.89 | 52 |
| 2021-09-13 | 22.33 | $23.31 | 217 |
| 2021-09-10 | 22.23 | $23.26 | 212 |
| 2021-09-09 | 22.12 | $22.25 | 453 |
| 2021-09-08 | 22.11 | $21.65 | — |
| 2021-09-07 | 22.15 | $21.65 | 661 |
| 2021-09-03 | 22.21 | $23.39 | 94 |
| 2021-09-02 | 22.08 | $22.54 | 5 |
| 2021-09-01 | 22.03 | $23.31 | 21 |
| 2021-08-31 | 21.90 | $23.22 | 1595 |
| 2021-08-30 | 21.76 | $21.74 | 109 |
| 2021-08-27 | 21.76 | $22.71 | 361 |
| 2021-08-26 | 21.66 | $22.03 | 467 |
| 2021-08-25 | 21.62 | $21.82 | 496 |
| 2021-08-24 | 21.60 | $22.20 | — |
| 2021-08-23 | 21.54 | $22.20 | 182 |
| 2021-08-20 | 21.47 | $20.76 | 479 |
| 2021-08-19 | 21.55 | $21.91 | 309 |
| 2021-08-18 | 21.51 | $20.64 | 123 |
| 2021-08-17 | 21.60 | $21.06 | 953 |
| 2021-08-16 | 21.66 | $22.16 | 99 |
| 2021-08-13 | 21.60 | $22.71 | — |
| 2021-08-12 | 21.49 | $22.71 | 189 |
| 2021-08-11 | 21.36 | $22.46 | 236 |
| 2021-08-10 | 21.24 | $22.03 | 116 |
| 2021-08-09 | 21.16 | $20.97 | — |
| 2021-08-06 | 21.18 | $20.97 | — |
| 2021-08-05 | 21.20 | $20.97 | — |
| 2021-08-04 | 21.23 | $20.97 | 378 |
| 2021-08-03 | 21.26 | $21.19 | 1057 |
| 2021-08-02 | 21.26 | $23.14 | 90 |
| 2021-07-30 | 21.06 | $20.81 | — |
| 2021-07-29 | 21.09 | $20.81 | 163 |
| 2021-07-28 | 21.12 | $21.19 | 241 |
| 2021-07-27 | 21.11 | $19.41 | 26 |
| 2021-07-26 | 21.29 | $19.92 | 47 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
5.44
2024-06-28
Close Price
$4.42
Vol: 831
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.10
Average
16.95
Maximum
24.62
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-06-28 | 5.44 | $4.42 | 831 |
| 2024-06-27 | 5.61 | $4.55 | 8779 |
| 2024-06-26 | 5.79 | $4.46 | 1875 |
| 2024-06-25 | 6.00 | $4.56 | 2077 |
| 2024-06-24 | 6.21 | $4.50 | 6878 |
| 2024-06-21 | 6.46 | $4.59 | 20685 |
| 2024-06-20 | 6.71 | $4.62 | 18732 |
| 2024-06-18 | 6.98 | $6.06 | 4974 |
| 2024-06-17 | 7.11 | $5.91 | 4746 |
| 2024-06-14 | 7.27 | $6.45 | 5158 |
| 2024-06-13 | 7.38 | $6.60 | 7793 |
| 2024-06-12 | 7.49 | $6.65 | 4292 |
| 2024-06-11 | 7.59 | $6.89 | 3993 |
| 2024-06-10 | 7.67 | $7.30 | 3010 |
| 2024-06-07 | 7.72 | $7.20 | — |
| 2024-06-06 | 7.77 | $7.20 | — |
| 2024-06-05 | 7.82 | $7.20 | — |
| 2024-06-04 | 7.88 | $7.20 | — |
| 2024-06-03 | 7.93 | $7.20 | — |
| 2024-05-31 | 7.98 | $7.20 | 142 |
| 2024-05-29 | 8.03 | $8.28 | 6 |
| 2024-05-21 | 7.98 | $8.49 | 17 |
| 2024-05-17 | 7.89 | $8.58 | 24 |
| 2024-05-16 | 7.78 | $8.41 | 165 |
| 2024-05-15 | 7.68 | $9.32 | 7 |
| 2024-05-14 | 7.47 | $8.14 | 212 |
| 2024-05-13 | 7.36 | $7.75 | 71 |
| 2024-05-10 | 7.27 | $7.75 | 307 |
| 2024-04-22 | 7.17 | $7.82 | 15 |
| 2024-04-15 | 7.06 | $7.50 | 152 |
| 2024-04-11 | 6.96 | $7.68 | 12 |
| 2024-04-04 | 6.84 | $7.75 | 24 |
| 2024-04-03 | 6.70 | $7.42 | 33 |
| 2024-03-26 | 6.59 | $7.07 | 118 |
| 2024-03-25 | 6.50 | $7.24 | 4567 |
| 2024-03-08 | 6.38 | $6.86 | 968 |
| 2024-03-07 | 6.29 | $7.35 | 684 |
| 2024-03-06 | 6.15 | $7.10 | 236 |
| 2024-03-04 | 6.02 | $7.53 | 708 |
| 2024-03-01 | 5.84 | $6.92 | 118 |
| 2024-02-28 | 5.70 | $6.78 | 477 |
| 2024-02-27 | 5.57 | $6.57 | 1451 |
| 2024-02-26 | 5.46 | $6.63 | 981 |
| 2024-02-23 | 5.33 | $5.17 | 354 |
| 2024-02-22 | 5.33 | $5.17 | — |
| 2024-02-21 | 5.34 | $5.16 | 35 |
| 2024-02-20 | 5.35 | $5.19 | 826 |
| 2024-02-16 | 5.35 | $5.55 | — |
| 2024-02-15 | 5.31 | $5.55 | — |
| 2024-02-14 | 5.28 | $5.53 | 24 |
| 2024-02-13 | 5.24 | $5.59 | — |
| 2024-02-12 | 5.19 | $5.59 | — |
| 2024-02-09 | 5.15 | $5.58 | 123 |
| 2024-02-08 | 5.11 | $5.25 | 7 |
| 2024-02-07 | 5.11 | $5.25 | — |
| 2024-02-06 | 5.10 | $5.25 | — |
| 2024-02-05 | 5.10 | $5.25 | — |
| 2024-02-02 | 5.10 | $5.25 | 177 |
| 2024-02-01 | 5.11 | $5.25 | 24 |
| 2024-01-31 | 5.12 | $4.87 | — |
| 2024-01-30 | 5.17 | $4.87 | — |
| 2024-01-29 | 5.24 | $4.86 | 10 |
| 2024-01-26 | 5.31 | $4.96 | — |
| 2024-01-25 | 5.39 | $4.96 | — |
| 2024-01-24 | 5.47 | $4.96 | — |
| 2024-01-23 | 5.56 | $4.96 | — |
| 2024-01-22 | 5.66 | $4.96 | — |
| 2024-01-19 | 5.78 | $4.96 | 52 |
| 2024-01-18 | 5.90 | $4.96 | 708 |
| 2024-01-17 | 6.04 | $5.09 | 262 |
| 2024-01-16 | 6.19 | $5.51 | 196 |
| 2024-01-12 | 6.30 | $6.11 | 478 |
| 2024-01-11 | 6.37 | $5.72 | 729 |
| 2024-01-10 | 6.49 | $5.72 | — |
| 2024-01-09 | 6.61 | $5.72 | 7 |
| 2024-01-08 | 6.75 | $5.93 | 7 |
| 2024-01-05 | 6.88 | $5.76 | — |
| 2024-01-04 | 7.04 | $5.74 | 9 |
| 2024-01-03 | 7.21 | $6.31 | 7 |
| 2024-01-02 | 7.34 | $6.73 | 8 |
| 2023-12-29 | 7.44 | $6.99 | — |
| 2023-12-28 | 7.52 | $7.00 | 5 |
| 2023-12-27 | 7.60 | $6.63 | 78 |
| 2023-12-26 | 7.72 | $6.91 | 17 |
| 2023-12-22 | 7.82 | $6.67 | 7 |
| 2023-12-21 | 7.95 | $7.42 | — |
| 2023-12-20 | 8.01 | $7.42 | — |
| 2023-12-19 | 8.08 | $7.42 | 12 |
| 2023-12-18 | 8.15 | $7.42 | 437 |
| 2023-12-15 | 8.23 | $8.69 | — |
| 2023-12-14 | 8.19 | $8.67 | 73 |
| 2023-12-13 | 8.15 | $7.75 | 440 |
| 2023-12-12 | 8.20 | $7.92 | — |
| 2023-12-11 | 8.25 | $7.91 | 182 |
| 2023-12-08 | 8.30 | $7.94 | 172 |
| 2023-12-07 | 8.35 | $8.39 | 5 |
| 2023-12-06 | 8.37 | $8.56 | 224 |
| 2023-12-05 | 8.37 | $8.47 | 620 |
| 2023-12-04 | 8.38 | $8.47 | 56 |
| 2023-12-01 | 8.41 | $8.42 | 5 |
| 2023-11-30 | 8.46 | $8.05 | 5 |
| 2023-11-29 | 8.55 | $7.80 | 1796 |
| 2023-11-28 | 8.68 | $8.04 | 193 |
| 2023-11-27 | 8.80 | $7.84 | — |
| 2023-11-24 | 8.96 | $7.82 | 24 |
| 2023-11-22 | 9.13 | $8.47 | — |
| 2023-11-21 | 9.26 | $8.46 | 5 |
| 2023-11-20 | 9.40 | $8.48 | 5 |
| 2023-11-17 | 9.55 | $8.30 | 1027 |
| 2023-11-16 | 9.74 | $9.15 | — |
| 2023-11-15 | 9.85 | $9.17 | 7 |
| 2023-11-14 | 9.98 | $9.17 | 2 |
| 2023-11-13 | 10.13 | $8.69 | 104 |
| 2023-11-10 | 10.33 | $9.44 | 371 |
| 2023-11-09 | 10.48 | $8.77 | — |
| 2023-11-08 | 10.70 | $8.77 | 59 |
| 2023-11-07 | 10.94 | $9.75 | — |
| 2023-11-06 | 11.09 | $9.75 | 118 |
| 2023-11-03 | 11.24 | $11.02 | — |
| 2023-11-02 | 11.28 | $11.02 | 474 |
| 2023-11-01 | 11.33 | $10.27 | 290 |
| 2023-10-31 | 11.46 | $10.45 | 64 |
| 2023-10-30 | 11.58 | $11.65 | 17 |
| 2023-10-27 | 11.58 | $11.36 | 48 |
| 2023-10-26 | 11.62 | $11.04 | 295 |
| 2023-10-25 | 11.69 | $11.19 | 28 |
| 2023-10-24 | 11.75 | $11.74 | 2 |
| 2023-10-23 | 11.76 | $11.02 | 399 |
| 2023-10-20 | 11.85 | $11.23 | 17 |
| 2023-10-19 | 11.93 | $11.86 | 241 |
| 2023-10-18 | 11.95 | $12.50 | 533 |
| 2023-10-17 | 11.91 | $12.28 | 5 |
| 2023-10-16 | 11.89 | $12.16 | 595 |
| 2023-10-13 | 11.88 | $11.57 | — |
| 2023-10-12 | 11.93 | $11.56 | 18 |
| 2023-10-11 | 11.99 | $11.72 | 949 |
| 2023-10-10 | 12.03 | $10.89 | — |
| 2023-10-09 | 12.17 | $10.87 | 590 |
| 2023-10-06 | 12.32 | $12.08 | 972 |
| 2023-10-05 | 12.36 | $12.58 | — |
| 2023-10-04 | 12.35 | $12.58 | 87 |
| 2023-10-03 | 12.34 | $12.67 | 1284 |
| 2023-10-02 | 12.33 | $11.44 | 59 |
| 2023-09-29 | 12.46 | $11.90 | 432 |
| 2023-09-28 | 12.54 | $11.65 | 2874 |
| 2023-09-27 | 12.66 | $12.25 | 5 |
| 2023-09-26 | 12.72 | $12.71 | 8 |
| 2023-09-25 | 12.74 | $12.71 | 5 |
| 2023-09-22 | 12.77 | $12.80 | 2 |
| 2023-09-21 | 12.80 | $12.46 | — |
| 2023-09-20 | 12.87 | $12.46 | 5 |
| 2023-09-19 | 12.94 | $12.29 | 241 |
| 2023-09-18 | 13.04 | $11.86 | 245 |
| 2023-09-15 | 13.19 | $12.50 | 953 |
| 2023-09-14 | 13.28 | $12.80 | — |
| 2023-09-13 | 13.35 | $12.80 | 5 |
| 2023-09-12 | 13.44 | $13.09 | — |
| 2023-09-11 | 13.50 | $13.09 | 5 |
| 2023-09-08 | 13.57 | $12.51 | 14 |
| 2023-09-07 | 13.71 | $13.05 | 5 |
| 2023-09-06 | 13.79 | $13.31 | 9 |
| 2023-09-05 | 13.86 | $14.36 | — |
| 2023-09-01 | 13.83 | $14.36 | 5 |
| 2023-08-31 | 13.79 | $12.71 | 5 |
| 2023-08-30 | 13.91 | $13.22 | 241 |
| 2023-08-29 | 13.99 | $12.47 | 286 |
| 2023-08-28 | 14.15 | $14.41 | 5 |
| 2023-08-25 | 14.12 | $13.93 | 132 |
| 2023-08-24 | 14.13 | $13.98 | — |
| 2023-08-23 | 14.14 | $13.98 | 99 |
| 2023-08-22 | 14.15 | $14.03 | — |
| 2023-08-21 | 14.16 | $14.03 | 7 |
| 2023-08-18 | 14.17 | $14.11 | 2 |
| 2023-08-17 | 14.17 | $13.60 | — |
| 2023-08-16 | 14.22 | $13.60 | 94 |
| 2023-08-15 | 14.27 | $15.42 | 5 |
| 2023-08-14 | 14.15 | $15.51 | 7 |
| 2023-08-11 | 14.02 | $14.15 | — |
| 2023-08-10 | 14.02 | $14.15 | — |
| 2023-08-09 | 14.03 | $14.15 | — |
| 2023-08-08 | 14.04 | $14.14 | 47 |
| 2023-08-07 | 14.05 | $13.81 | — |
| 2023-08-04 | 14.09 | $13.81 | — |
| 2023-08-03 | 14.13 | $13.81 | — |
| 2023-08-02 | 14.17 | $13.81 | — |
| 2023-08-01 | 14.22 | $13.81 | — |
| 2023-07-31 | 14.27 | $13.83 | 12 |
| 2023-07-28 | 14.32 | $14.07 | — |
| 2023-07-27 | 14.35 | $14.07 | — |
| 2023-07-26 | 14.38 | $14.07 | — |
| 2023-07-25 | 14.41 | $14.07 | 12 |
| 2023-07-24 | 14.46 | $14.07 | 76 |
| 2023-07-17 | 14.53 | $14.06 | 47 |
| 2023-07-14 | 14.61 | $13.98 | 1020 |
| 2023-07-13 | 14.71 | $14.92 | — |
| 2023-07-12 | 14.71 | $14.92 | — |
| 2023-07-11 | 14.72 | $14.92 | — |
| 2023-07-10 | 14.73 | $14.92 | — |
| 2023-07-07 | 14.73 | $14.92 | — |
| 2023-06-29 | 14.73 | $14.92 | 24 |
| 2023-06-28 | 14.72 | $13.98 | — |
| 2023-06-27 | 14.81 | $13.98 | 342 |
| 2023-06-26 | 14.89 | $14.07 | 33 |
| 2023-06-23 | 14.97 | $13.70 | 11 |
| 2023-06-22 | 15.09 | $14.45 | — |
| 2023-06-21 | 15.16 | $14.45 | — |
| 2023-06-20 | 15.24 | $14.45 | 68 |
| 2023-06-16 | 15.33 | $14.45 | 12 |
| 2023-06-15 | 15.42 | $14.58 | 330 |
| 2023-06-14 | 15.51 | $15.48 | 248 |
| 2023-06-13 | 15.53 | $16.91 | — |
| 2023-06-12 | 15.40 | $16.91 | 94 |
| 2023-06-09 | 15.28 | $16.92 | 361 |
| 2023-06-08 | 15.15 | $16.06 | 496 |
| 2023-06-07 | 15.12 | $15.14 | 83 |
| 2023-06-06 | 15.18 | $14.97 | 12 |
| 2023-06-05 | 15.26 | $14.41 | 484 |
| 2023-06-02 | 15.42 | $14.11 | — |
| 2023-06-01 | 15.62 | $14.11 | — |
| 2023-05-31 | 15.84 | $14.11 | — |
| 2023-05-30 | 16.09 | $14.12 | 189 |
| 2023-05-26 | 16.35 | $13.98 | 1010 |
| 2023-05-25 | 16.64 | $13.43 | 2348 |
| 2023-05-24 | 17.00 | $17.06 | 531 |
| 2023-05-23 | 17.02 | $18.09 | 732 |
| 2023-05-22 | 16.95 | $16.95 | 5 |
| 2023-05-19 | 16.98 | $15.74 | 1123 |
| 2023-05-18 | 17.14 | $15.30 | 47 |
| 2023-05-17 | 17.36 | $16.95 | — |
| 2023-05-16 | 17.43 | $16.95 | 118 |
| 2023-05-15 | 17.50 | $16.95 | — |
| 2023-05-12 | 17.57 | $16.95 | — |
| 2023-05-11 | 17.65 | $16.95 | — |
| 2023-05-10 | 17.75 | $16.95 | 70 |
| 2023-05-09 | 17.86 | $17.05 | 236 |
| 2023-05-08 | 17.96 | $17.37 | — |
| 2023-05-05 | 18.05 | $17.37 | 944 |
| 2023-05-04 | 18.14 | $18.52 | 330 |
| 2023-05-03 | 18.13 | $18.72 | 448 |
| 2023-05-02 | 18.11 | $17.80 | 47 |
| 2023-05-01 | 18.18 | $17.80 | — |
| 2023-04-28 | 18.26 | $17.80 | — |
| 2023-04-27 | 18.36 | $17.80 | 47 |
| 2023-04-26 | 18.46 | $17.80 | — |
| 2023-04-25 | 18.58 | $17.80 | 57 |
| 2023-04-24 | 18.70 | $17.80 | 176 |
| 2023-04-21 | 18.84 | $18.14 | 428 |
| 2023-04-20 | 18.95 | $18.26 | 47 |
| 2023-04-19 | 19.07 | $17.87 | 19 |
| 2023-04-18 | 19.22 | $17.88 | 130 |
| 2023-04-17 | 19.39 | $17.89 | 1926 |
| 2023-04-14 | 19.57 | $19.07 | 236 |
| 2023-04-13 | 19.64 | $19.45 | 309 |
| 2023-04-12 | 19.68 | $19.07 | 35 |
| 2023-04-11 | 19.76 | $19.07 | 319 |
| 2023-04-10 | 19.85 | $19.41 | — |
| 2023-04-06 | 19.91 | $19.39 | 47 |
| 2023-04-05 | 19.99 | $19.22 | 142 |
| 2023-04-04 | 20.09 | $20.00 | — |
| 2023-04-03 | 20.13 | $19.98 | 31 |
| 2023-03-31 | 20.18 | $20.11 | 1168 |
| 2023-03-30 | 20.23 | $19.92 | — |
| 2023-03-29 | 20.30 | $19.92 | — |
| 2023-03-28 | 20.37 | $19.92 | — |
| 2023-03-27 | 20.46 | $19.92 | 59 |
| 2023-03-24 | 20.56 | $20.13 | — |
| 2023-03-23 | 20.65 | $20.13 | 332 |
| 2023-03-22 | 20.75 | $20.13 | — |
| 2023-03-21 | 20.86 | $20.13 | 2 |
| 2023-03-20 | 20.97 | $20.13 | — |
| 2023-03-17 | 21.10 | $20.13 | — |
| 2023-03-16 | 21.24 | $20.14 | 24 |
| 2023-03-15 | 21.38 | $19.92 | 548 |
| 2023-03-14 | 21.55 | $20.68 | — |
| 2023-03-13 | 21.66 | $20.68 | 47 |
| 2023-03-10 | 21.77 | $20.76 | 606 |
| 2023-03-09 | 21.88 | $21.78 | — |
| 2023-03-08 | 21.89 | $21.76 | 507 |
| 2023-03-07 | 21.91 | $21.95 | — |
| 2023-03-06 | 21.92 | $21.95 | — |
| 2023-03-03 | 21.93 | $21.94 | 130 |
| 2023-03-02 | 21.94 | $21.19 | 24 |
| 2023-03-01 | 22.03 | $21.19 | 47 |
| 2023-02-28 | 22.13 | $21.82 | 503 |
| 2023-02-27 | 22.17 | $22.42 | — |
| 2023-02-24 | 22.15 | $22.42 | — |
| 2023-02-23 | 22.13 | $22.40 | 47 |
| 2023-02-22 | 22.11 | $22.12 | — |
| 2023-02-21 | 22.11 | $22.12 | — |
| 2023-02-17 | 22.12 | $22.12 | 390 |
| 2023-02-16 | 22.13 | $21.61 | 129 |
| 2023-02-15 | 22.19 | $21.97 | 236 |
| 2023-02-14 | 22.22 | $21.74 | — |
| 2023-02-13 | 22.28 | $21.74 | — |
| 2023-02-10 | 22.34 | $21.75 | 448 |
| 2023-02-09 | 22.40 | $22.03 | 472 |
| 2023-02-08 | 22.41 | $22.46 | 51 |
| 2023-02-07 | 22.38 | $22.46 | 402 |
| 2023-02-06 | 22.34 | $22.67 | — |
| 2023-02-03 | 22.26 | $22.67 | 236 |
| 2023-02-02 | 22.17 | $22.97 | 153 |
| 2023-02-01 | 22.03 | $22.34 | 97 |
| 2023-01-31 | 21.94 | $22.03 | 257 |
| 2023-01-30 | 21.87 | $22.46 | 189 |
| 2023-01-27 | 21.74 | $22.35 | 24 |
| 2023-01-26 | 21.62 | $22.03 | — |
| 2023-01-25 | 21.52 | $22.03 | 643 |
| 2023-01-24 | 21.41 | $22.46 | 791 |
| 2023-01-23 | 21.25 | $22.21 | 1204 |
| 2023-01-20 | 21.11 | $21.61 | 118 |
| 2023-01-19 | 21.01 | $23.31 | 118 |
| 2023-01-18 | 20.72 | $23.14 | 850 |
| 2023-01-17 | 20.44 | $22.40 | 507 |
| 2023-01-13 | 20.21 | $22.15 | 68 |
| 2023-01-12 | 19.99 | $20.34 | — |
| 2023-01-11 | 19.94 | $20.34 | 177 |
| 2023-01-10 | 19.89 | $20.10 | 838 |
| 2023-01-09 | 19.87 | $20.27 | 188 |
| 2023-01-06 | 19.84 | $20.08 | — |
| 2023-01-05 | 19.84 | $20.10 | 24 |
| 2023-01-04 | 19.84 | $18.81 | — |
| 2023-01-03 | 19.98 | $18.82 | 24 |
| 2022-12-30 | 20.13 | $20.38 | — |
| 2022-12-29 | 20.14 | $20.38 | 236 |
| 2022-12-28 | 20.15 | $20.38 | 24 |
| 2022-12-27 | 20.17 | $20.34 | — |
| 2022-12-23 | 20.21 | $20.35 | 236 |
| 2022-12-22 | 20.27 | $19.60 | 89 |
| 2022-12-21 | 20.41 | $20.73 | 24 |
| 2022-12-20 | 20.46 | $19.39 | 47 |
| 2022-12-19 | 20.66 | $18.94 | — |
| 2022-12-16 | 20.92 | $18.95 | 73 |
| 2022-12-15 | 21.20 | $19.02 | 342 |
| 2022-12-14 | 21.50 | $19.49 | 180 |
| 2022-12-13 | 21.78 | $20.23 | 290 |
| 2022-12-12 | 22.00 | $19.92 | 1418 |
| 2022-12-09 | 22.27 | $21.61 | — |
| 2022-12-08 | 22.40 | $21.61 | 71 |
| 2022-12-07 | 22.54 | $21.74 | — |
| 2022-12-06 | 22.68 | $21.74 | 130 |
| 2022-12-05 | 22.84 | $21.74 | 224 |
| 2022-12-02 | 23.01 | $21.69 | — |
| 2022-12-01 | 23.20 | $21.68 | 127 |
| 2022-11-30 | 23.40 | $21.61 | — |
| 2022-11-29 | 23.63 | $21.63 | 1971 |
| 2022-11-28 | 23.87 | $23.56 | 24 |
| 2022-11-25 | 23.93 | $23.43 | 295 |
| 2022-11-23 | 24.00 | $23.56 | 71 |
| 2022-11-22 | 24.06 | $23.56 | 366 |
| 2022-11-21 | 24.12 | $23.73 | 189 |
| 2022-11-18 | 24.16 | $22.67 | 836 |
| 2022-11-17 | 24.31 | $23.98 | — |
| 2022-11-16 | 24.33 | $23.97 | 142 |
| 2022-11-15 | 24.35 | $24.03 | — |
| 2022-11-14 | 24.37 | $24.05 | 502 |
| 2022-11-11 | 24.37 | $24.70 | 148 |
| 2022-11-10 | 24.29 | $23.61 | 1062 |
| 2022-11-09 | 24.31 | $24.92 | — |
| 2022-11-08 | 24.19 | $24.93 | 2 |
| 2022-11-07 | 24.05 | $24.36 | — |
| 2022-11-04 | 23.95 | $24.89 | 2 |
| 2022-11-03 | 23.79 | $24.56 | 288 |
| 2022-11-02 | 23.64 | $25.24 | 236 |
| 2022-11-01 | 23.41 | $24.66 | 109 |
| 2022-10-31 | 23.22 | $24.28 | 1178 |
| 2022-10-28 | 23.05 | $24.12 | 47 |
| 2022-10-27 | 22.87 | $23.36 | 212 |
| 2022-10-26 | 22.75 | $24.31 | 260 |
| 2022-10-25 | 22.51 | $23.31 | 254 |
| 2022-10-24 | 22.35 | $23.50 | 181 |
| 2022-10-21 | 22.17 | $23.82 | 263 |
| 2022-10-20 | 21.95 | $23.84 | 24 |
| 2022-10-19 | 21.71 | $23.73 | 71 |
| 2022-10-18 | 21.47 | $23.26 | 118 |
| 2022-10-17 | 21.28 | $21.40 | — |
| 2022-10-14 | 21.27 | $21.40 | 260 |
| 2022-10-13 | 21.26 | $22.67 | 519 |
| 2022-10-12 | 21.14 | $21.27 | 47 |
| 2022-10-11 | 21.16 | $21.28 | 24 |
| 2022-10-10 | 21.20 | $22.09 | 708 |
| 2022-10-07 | 21.17 | $21.22 | 47 |
| 2022-10-06 | 21.24 | $21.61 | — |
| 2022-10-05 | 21.28 | $21.61 | 71 |
| 2022-10-04 | 21.34 | $21.99 | 3002 |
| 2022-10-03 | 21.37 | $19.53 | — |
| 2022-09-30 | 21.66 | $19.53 | — |
| 2022-09-29 | 21.97 | $19.53 | — |
| 2022-09-28 | 22.31 | $19.53 | 21 |
| 2022-09-27 | 22.68 | $21.23 | 472 |
| 2022-09-26 | 22.90 | $21.29 | 502 |
| 2022-09-23 | 23.14 | $20.75 | 508 |
| 2022-09-22 | 23.46 | $21.50 | 432 |
| 2022-09-21 | 23.72 | $22.46 | 83 |
| 2022-09-20 | 23.89 | $22.63 | 354 |
| 2022-09-19 | 24.04 | $22.43 | 364 |
| 2022-09-16 | 24.23 | $22.46 | 48 |
| 2022-09-15 | 24.41 | $23.51 | 496 |
| 2022-09-14 | 24.50 | $24.28 | — |
| 2022-09-13 | 24.52 | $24.28 | — |
| 2022-09-12 | 24.54 | $24.28 | — |
| 2022-09-09 | 24.56 | $24.28 | — |
| 2022-09-08 | 24.58 | $24.28 | — |
| 2022-09-07 | 24.60 | $24.29 | 5 |
| 2022-09-06 | 24.62 | $24.32 | 59 |
| 2022-09-02 | 24.62 | $24.32 | — |
| 2022-09-01 | 24.61 | $24.32 | 35 |
| 2022-08-31 | 24.59 | $25.64 | 472 |
| 2022-08-30 | 24.42 | $25.42 | — |
| 2022-08-29 | 24.25 | $25.42 | 1702 |
| 2022-08-26 | 24.06 | $25.64 | 95 |
| 2022-08-25 | 23.83 | $25.42 | 186 |
| 2022-08-24 | 23.61 | $24.29 | 1475 |
| 2022-08-23 | 23.47 | $23.47 | — |
| 2022-08-22 | 23.39 | $23.45 | 836 |
| 2022-08-19 | 23.30 | $23.56 | — |
| 2022-08-18 | 23.19 | $23.55 | 24 |
| 2022-08-17 | 23.06 | $24.36 | — |
| 2022-08-16 | 22.83 | $24.36 | 2343 |
| 2022-08-15 | 22.58 | $24.85 | 2346 |
| 2022-08-12 | 22.25 | $25.21 | 170 |
| 2022-08-11 | 21.85 | $24.25 | 283 |
| 2022-08-10 | 21.53 | $23.82 | 54 |
| 2022-08-09 | 21.21 | $23.82 | 3009 |
| 2022-08-08 | 20.87 | $22.25 | 472 |
| 2022-08-05 | 20.66 | $20.97 | 47 |
| 2022-08-04 | 20.57 | $21.10 | 165 |
| 2022-08-03 | 20.46 | $21.61 | — |
| 2022-08-02 | 20.28 | $21.61 | — |
| 2022-08-01 | 20.09 | $21.61 | — |
| 2022-07-29 | 19.89 | $21.61 | 1110 |
| 2022-07-28 | 19.68 | $21.02 | 236 |
| 2022-07-27 | 19.52 | $19.75 | — |
| 2022-07-26 | 19.48 | $19.75 | 825 |
| 2022-07-25 | 19.44 | $21.31 | 118 |
| 2022-07-22 | 19.24 | $21.22 | 1640 |
| 2022-07-21 | 19.05 | $19.92 | 455 |
| 2022-07-20 | 18.98 | $19.03 | — |
| 2022-07-19 | 19.00 | $19.03 | — |
| 2022-07-18 | 19.02 | $19.04 | 706 |
| 2022-07-15 | 19.03 | $19.07 | 142 |
| 2022-07-14 | 19.04 | $18.26 | 236 |
| 2022-07-13 | 19.14 | $18.47 | — |
| 2022-07-12 | 19.22 | $18.47 | 330 |
| 2022-07-11 | 19.31 | $18.22 | 118 |
| 2022-07-08 | 19.45 | $19.49 | 264 |
| 2022-07-07 | 19.47 | $19.76 | 885 |
| 2022-07-06 | 19.48 | $18.64 | 47 |
| 2022-07-05 | 19.60 | $18.64 | 35 |
| 2022-07-01 | 19.75 | $19.28 | — |
| 2022-06-30 | 19.84 | $19.28 | 224 |
| 2022-06-29 | 19.95 | $19.92 | — |
| 2022-06-28 | 20.01 | $19.92 | — |
| 2022-06-27 | 20.08 | $19.91 | 614 |
| 2022-06-24 | 20.15 | $19.07 | 272 |
| 2022-06-23 | 20.31 | $20.78 | 12 |
| 2022-06-22 | 20.31 | $19.70 | 35 |
| 2022-06-21 | 20.41 | $19.70 | 201 |
| 2022-06-17 | 20.51 | $18.56 | 414 |
| 2022-06-16 | 20.73 | $19.07 | 47 |
| 2022-06-15 | 20.90 | $19.07 | — |
| 2022-06-14 | 21.06 | $19.07 | 189 |
| 2022-06-13 | 21.19 | $19.93 | 295 |
| 2022-06-10 | 21.23 | $20.76 | 307 |
| 2022-06-09 | 21.15 | $21.86 | 165 |
| 2022-06-08 | 20.95 | $21.65 | 97 |
| 2022-06-07 | 20.74 | $21.86 | — |
| 2022-06-06 | 20.48 | $21.86 | — |
| 2022-06-03 | 20.19 | $21.86 | — |
| 2022-06-02 | 19.87 | $21.87 | 47 |
| 2022-06-01 | 19.53 | $21.78 | 119 |
| 2022-05-31 | 19.16 | $22.46 | 578 |
| 2022-05-27 | 18.70 | $21.19 | — |
| 2022-05-26 | 18.33 | $21.19 | 418 |
| 2022-05-25 | 17.93 | $21.19 | 861 |
| 2022-05-24 | 17.52 | $21.19 | 472 |
| 2022-05-23 | 17.08 | $19.11 | — |
| 2022-05-20 | 16.82 | $19.11 | 14 |
| 2022-05-19 | 16.56 | $20.72 | 26 |
| 2022-05-18 | 16.14 | $20.04 | 3172 |
| 2022-05-17 | 15.76 | $15.25 | — |
| 2022-05-16 | 15.86 | $15.25 | — |
| 2022-05-13 | 15.97 | $15.25 | — |
| 2022-05-12 | 16.09 | $15.25 | 1347 |
| 2022-05-11 | 16.23 | $16.10 | 24 |
| 2022-05-10 | 16.30 | $16.53 | 679 |
| 2022-05-09 | 16.33 | $15.43 | 6 |
| 2022-05-06 | 16.47 | $15.68 | 236 |
| 2022-05-05 | 16.60 | $16.29 | 61 |
| 2022-05-04 | 16.67 | $15.68 | 47 |
| 2022-05-03 | 16.81 | $15.68 | — |
| 2022-05-02 | 16.95 | $15.68 | 78 |
| 2022-04-29 | 17.11 | $15.68 | 614 |
| 2022-04-28 | 17.27 | $15.89 | 118 |
| 2022-04-27 | 17.43 | $16.86 | 24 |
| 2022-04-26 | 17.49 | $16.10 | — |
| 2022-04-25 | 17.64 | $16.10 | 656 |
| 2022-04-22 | 17.80 | $17.75 | 2 |
| 2022-04-21 | 17.80 | $18.22 | — |
| 2022-04-20 | 17.75 | $18.22 | 566 |
| 2022-04-19 | 17.69 | $17.80 | — |
| 2022-04-18 | 17.66 | $17.80 | 59 |
| 2022-04-14 | 17.63 | $18.22 | 559 |
| 2022-04-13 | 17.54 | $18.64 | 1152 |
| 2022-04-12 | 17.39 | $17.37 | 47 |
| 2022-04-11 | 17.36 | $17.37 | — |
| 2022-04-08 | 17.32 | $17.37 | 526 |
| 2022-04-07 | 17.28 | $17.37 | — |
| 2022-04-06 | 17.22 | $17.37 | — |
| 2022-04-05 | 17.14 | $17.37 | — |
| 2022-04-04 | 17.06 | $17.37 | — |
| 2022-04-01 | 16.96 | $17.37 | — |
| 2022-03-31 | 16.86 | $17.37 | 2 |
| 2022-03-30 | 16.74 | $17.53 | 224 |
| 2022-03-29 | 16.60 | $18.64 | — |
| 2022-03-28 | 16.33 | $18.64 | 18 |
| 2022-03-25 | 16.04 | $17.33 | — |
| 2022-03-24 | 15.88 | $17.33 | 24 |
| 2022-03-23 | 15.69 | $16.91 | — |
| 2022-03-22 | 15.54 | $16.91 | 118 |
| 2022-03-21 | 15.38 | $16.10 | 77 |
| 2022-03-18 | 15.29 | $15.89 | 288 |
| 2022-03-17 | 15.23 | $15.25 | 118 |
| 2022-03-16 | 15.23 | $15.68 | — |
| 2022-03-15 | 15.19 | $15.68 | — |
| 2022-03-14 | 15.16 | $15.68 | 19 |
| 2022-03-11 | 15.12 | $15.68 | 24 |
| 2022-03-10 | 15.09 | $14.79 | — |
| 2022-03-09 | 15.15 | $14.79 | 28 |
| 2022-03-08 | 15.21 | $14.32 | 47 |
| 2022-03-07 | 15.34 | $15.55 | — |
| 2022-03-04 | 15.35 | $15.55 | 14 |
| 2022-03-03 | 15.37 | $14.62 | — |
| 2022-03-02 | 15.49 | $14.62 | 118 |
| 2022-03-01 | 15.62 | $15.25 | — |
| 2022-02-28 | 15.71 | $15.25 | — |
| 2022-02-25 | 15.80 | $15.25 | 106 |
| 2022-02-24 | 15.89 | $14.45 | 269 |
| 2022-02-23 | 16.07 | $14.36 | 15 |
| 2022-02-22 | 16.26 | $15.68 | 51 |
| 2022-02-18 | 16.33 | $16.02 | — |
| 2022-02-17 | 16.38 | $16.02 | — |
| 2022-02-16 | 16.45 | $16.02 | 5 |
| 2022-02-15 | 16.51 | $16.02 | — |
| 2022-02-14 | 16.59 | $16.02 | 59 |
| 2022-02-11 | 16.68 | $16.06 | — |
| 2022-02-10 | 16.77 | $16.06 | — |
| 2022-02-09 | 16.87 | $16.06 | 24 |
| 2022-02-08 | 16.97 | $16.69 | — |
| 2022-02-07 | 17.03 | $16.69 | — |
| 2022-02-04 | 17.10 | $16.69 | 118 |
| 2022-02-03 | 17.18 | $17.37 | — |
| 2022-02-02 | 17.21 | $17.37 | — |
| 2022-02-01 | 17.26 | $17.37 | 354 |
| 2022-01-31 | 17.32 | $16.53 | 94 |
| 2022-01-28 | 17.48 | $17.20 | 24 |
| 2022-01-27 | 17.58 | $16.10 | — |
| 2022-01-26 | 17.79 | $15.64 | 1595 |
| 2022-01-25 | 18.05 | $16.49 | 12 |
| 2022-01-24 | 18.23 | $16.48 | 413 |
| 2022-01-21 | 18.42 | $18.22 | — |
| 2022-01-20 | 18.44 | $18.22 | 71 |
| 2022-01-19 | 18.45 | $17.54 | — |
| 2022-01-18 | 18.53 | $17.56 | 588 |
| 2022-01-14 | 18.60 | $18.07 | 71 |
| 2022-01-13 | 18.62 | $17.97 | 24 |
| 2022-01-12 | 18.65 | $17.80 | — |
| 2022-01-11 | 18.69 | $17.80 | 12 |
| 2022-01-10 | 18.73 | $18.22 | 5 |
| 2022-01-07 | 18.73 | $19.07 | 47 |
| 2022-01-06 | 18.65 | $20.34 | — |
| 2022-01-05 | 18.43 | $20.34 | — |
| 2022-01-04 | 18.22 | $20.34 | 566 |
| 2022-01-03 | 17.99 | $20.34 | — |
| 2021-12-31 | 17.76 | $20.34 | 2020 |
| 2021-12-30 | 17.52 | $18.01 | 1130 |
| 2021-12-29 | 17.51 | $17.16 | 238 |
| 2021-12-28 | 17.59 | $16.95 | — |
| 2021-12-27 | 17.71 | $16.95 | 57 |
| 2021-12-23 | 17.83 | $17.80 | 35 |
| 2021-12-22 | 17.87 | $17.71 | 278 |
| 2021-12-21 | 17.92 | $17.42 | — |
| 2021-12-20 | 18.02 | $17.42 | 186 |
| 2021-12-17 | 18.12 | $16.53 | — |
| 2021-12-16 | 18.32 | $16.53 | 2112 |
| 2021-12-15 | 18.54 | $17.80 | — |
| 2021-12-14 | 18.67 | $17.80 | — |
| 2021-12-13 | 18.82 | $17.80 | — |
| 2021-12-10 | 18.99 | $17.80 | 47 |
| 2021-12-09 | 19.19 | $17.80 | 566 |
| 2021-12-08 | 19.40 | $19.49 | — |
| 2021-12-07 | 19.47 | $19.49 | 309 |
| 2021-12-06 | 19.54 | $18.31 | 40 |
| 2021-12-03 | 19.74 | $18.94 | — |
| 2021-12-02 | 19.89 | $18.94 | 40 |
| 2021-12-01 | 20.05 | $19.49 | — |
| 2021-11-30 | 20.16 | $19.49 | — |
| 2021-11-29 | 20.28 | $19.49 | 144 |
| 2021-11-26 | 20.41 | $18.31 | 979 |
| 2021-11-24 | 20.67 | $17.80 | 203 |
| 2021-11-23 | 20.98 | $19.07 | 12 |
| 2021-11-22 | 21.19 | $19.49 | 347 |
| 2021-11-19 | 21.35 | $19.66 | 130 |
| 2021-11-18 | 21.51 | $19.62 | 19 |
| 2021-11-17 | 21.69 | $20.21 | 769 |
| 2021-11-16 | 21.81 | $23.22 | — |
| 2021-11-15 | 21.63 | $23.22 | 21 |
| 2021-11-12 | 21.44 | $22.63 | — |
| 2021-11-11 | 21.30 | $22.63 | 496 |
| 2021-11-10 | 21.15 | $21.57 | — |
| 2021-11-09 | 21.09 | $21.57 | 5 |
| 2021-11-08 | 21.03 | $21.61 | 26 |
| 2021-11-05 | 20.96 | $20.97 | — |
| 2021-11-04 | 20.95 | $20.97 | 1914 |
| 2021-11-03 | 20.93 | $21.19 | 406 |
| 2021-11-02 | 20.90 | $21.19 | 236 |
| 2021-11-01 | 20.87 | $21.19 | 392 |
| 2021-10-29 | 20.84 | $21.19 | 420 |
| 2021-10-28 | 20.81 | $20.42 | 94 |
| 2021-10-27 | 20.86 | $20.59 | 47 |
| 2021-10-26 | 20.91 | $20.72 | 238 |
| 2021-10-25 | 20.94 | $20.76 | 52 |
| 2021-10-22 | 20.97 | $21.40 | — |
| 2021-10-21 | 20.93 | $21.40 | 109 |
| 2021-10-20 | 20.90 | $20.97 | 132 |
| 2021-10-19 | 20.91 | $21.19 | — |
| 2021-10-18 | 20.91 | $21.19 | 142 |
| 2021-10-15 | 20.90 | $20.25 | — |
| 2021-10-14 | 20.99 | $20.25 | — |
| 2021-10-13 | 21.09 | $20.25 | — |
| 2021-10-12 | 21.19 | $20.25 | 9 |
| 2021-10-11 | 21.30 | $20.85 | — |
| 2021-10-08 | 21.36 | $20.85 | 241 |
| 2021-10-07 | 21.43 | $20.76 | 2 |
| 2021-10-06 | 21.52 | $21.36 | 24 |
| 2021-10-05 | 21.55 | $20.76 | 26 |
| 2021-10-04 | 21.64 | $21.99 | — |
| 2021-10-01 | 21.62 | $21.99 | 5 |
| 2021-09-30 | 21.61 | $21.95 | — |
| 2021-09-29 | 21.60 | $21.95 | 550 |
| 2021-09-28 | 21.60 | $20.55 | 149 |
| 2021-09-27 | 21.74 | $20.76 | 26 |
| 2021-09-24 | 21.87 | $21.53 | — |
| 2021-09-23 | 21.93 | $21.53 | — |
| 2021-09-22 | 21.99 | $21.53 | 47 |
| 2021-09-21 | 22.05 | $21.82 | 283 |
| 2021-09-20 | 22.09 | $21.69 | — |
| 2021-09-17 | 22.13 | $21.69 | — |
| 2021-09-16 | 22.18 | $21.69 | 94 |
| 2021-09-15 | 22.22 | $20.89 | — |
| 2021-09-14 | 22.34 | $20.89 | 52 |
| 2021-09-13 | 22.46 | $23.31 | 217 |
| 2021-09-10 | 22.35 | $23.26 | 212 |
| 2021-09-09 | 22.24 | $22.25 | 453 |
| 2021-09-08 | 22.23 | $21.65 | — |
| 2021-09-07 | 22.28 | $21.65 | 661 |
| 2021-09-03 | 22.33 | $23.39 | 94 |
| 2021-09-02 | 22.20 | $22.54 | 5 |
| 2021-09-01 | 22.14 | $23.31 | 21 |
| 2021-08-31 | 21.99 | $23.22 | 1595 |
| 2021-08-30 | 21.85 | $21.74 | 109 |
| 2021-08-27 | 21.85 | $22.71 | 361 |
| 2021-08-26 | 21.76 | $22.03 | 467 |
| 2021-08-25 | 21.72 | $21.82 | 496 |
| 2021-08-24 | 21.70 | $22.20 | — |
| 2021-08-23 | 21.63 | $22.20 | 182 |
| 2021-08-20 | 21.54 | $20.76 | 479 |
| 2021-08-19 | 21.60 | $21.91 | 309 |
| 2021-08-18 | 21.53 | $20.64 | 123 |
| 2021-08-17 | 21.59 | $21.06 | 953 |
| 2021-08-16 | 21.60 | $22.16 | 99 |
| 2021-08-13 | 21.49 | $22.71 | — |
| 2021-08-12 | 21.32 | $22.71 | 189 |
| 2021-08-11 | 21.13 | $22.46 | 236 |
| 2021-08-10 | 20.96 | $22.03 | 116 |
| 2021-08-09 | 20.84 | $20.97 | — |
| 2021-08-06 | 20.81 | $20.97 | — |
| 2021-08-05 | 20.80 | $20.97 | — |
| 2021-08-04 | 20.79 | $20.97 | 378 |
| 2021-08-03 | 20.79 | $21.19 | 1057 |
| 2021-08-02 | 20.78 | $23.14 | 90 |
| 2021-07-30 | 20.59 | $20.81 | — |
| 2021-07-29 | 20.63 | $20.81 | 163 |
| 2021-07-28 | 20.68 | $21.19 | 241 |
| 2021-07-27 | 20.71 | $19.41 | 26 |
| 2021-07-26 | 20.92 | $19.92 | 47 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.81
2024-06-28
Close Price
$4.42
Vol: 831
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.59
Average
16.80
Maximum
25.52
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-06-28 | 4.81 | $4.42 | 831 |
| 2024-06-27 | 4.98 | $4.55 | 8779 |
| 2024-06-26 | 5.17 | $4.46 | 1875 |
| 2024-06-25 | 5.41 | $4.56 | 2077 |
| 2024-06-24 | 5.67 | $4.50 | 6878 |
| 2024-06-21 | 5.99 | $4.59 | 20685 |
| 2024-06-20 | 6.34 | $4.62 | 18732 |
| 2024-06-18 | 6.74 | $6.06 | 4974 |
| 2024-06-17 | 6.91 | $5.91 | 4746 |
| 2024-06-14 | 7.14 | $6.45 | 5158 |
| 2024-06-13 | 7.29 | $6.60 | 7793 |
| 2024-06-12 | 7.43 | $6.65 | 4292 |
| 2024-06-11 | 7.59 | $6.89 | 3993 |
| 2024-06-10 | 7.71 | $7.30 | 3010 |
| 2024-06-07 | 7.78 | $7.20 | — |
| 2024-06-06 | 7.87 | $7.20 | — |
| 2024-06-05 | 7.97 | $7.20 | — |
| 2024-06-04 | 8.09 | $7.20 | — |
| 2024-06-03 | 8.22 | $7.20 | — |
| 2024-05-31 | 8.37 | $7.20 | 142 |
| 2024-05-29 | 8.55 | $8.28 | 6 |
| 2024-05-21 | 8.52 | $8.49 | 17 |
| 2024-05-17 | 8.43 | $8.58 | 24 |
| 2024-05-16 | 8.31 | $8.41 | 165 |
| 2024-05-15 | 8.20 | $9.32 | 7 |
| 2024-05-14 | 7.88 | $8.14 | 212 |
| 2024-05-13 | 7.74 | $7.75 | 71 |
| 2024-05-10 | 7.67 | $7.75 | 307 |
| 2024-04-22 | 7.58 | $7.82 | 15 |
| 2024-04-15 | 7.46 | $7.50 | 152 |
| 2024-04-11 | 7.39 | $7.68 | 12 |
| 2024-04-04 | 7.26 | $7.75 | 24 |
| 2024-04-03 | 7.09 | $7.42 | 33 |
| 2024-03-26 | 6.96 | $7.07 | 118 |
| 2024-03-25 | 6.88 | $7.24 | 4567 |
| 2024-03-08 | 6.75 | $6.86 | 968 |
| 2024-03-07 | 6.67 | $7.35 | 684 |
| 2024-03-06 | 6.48 | $7.10 | 236 |
| 2024-03-04 | 6.31 | $7.53 | 708 |
| 2024-03-01 | 6.02 | $6.92 | 118 |
| 2024-02-28 | 5.81 | $6.78 | 477 |
| 2024-02-27 | 5.59 | $6.57 | 1451 |
| 2024-02-26 | 5.38 | $6.63 | 981 |
| 2024-02-23 | 5.13 | $5.17 | 354 |
| 2024-02-22 | 5.15 | $5.17 | — |
| 2024-02-21 | 5.17 | $5.16 | 35 |
| 2024-02-20 | 5.19 | $5.19 | 826 |
| 2024-02-16 | 5.22 | $5.55 | — |
| 2024-02-15 | 5.17 | $5.55 | — |
| 2024-02-14 | 5.12 | $5.53 | 24 |
| 2024-02-13 | 5.07 | $5.59 | — |
| 2024-02-12 | 4.99 | $5.59 | — |
| 2024-02-09 | 4.91 | $5.58 | 123 |
| 2024-02-08 | 4.82 | $5.25 | 7 |
| 2024-02-07 | 4.79 | $5.25 | — |
| 2024-02-06 | 4.75 | $5.25 | — |
| 2024-02-05 | 4.71 | $5.25 | — |
| 2024-02-02 | 4.67 | $5.25 | 177 |
| 2024-02-01 | 4.63 | $5.25 | 24 |
| 2024-01-31 | 4.59 | $4.87 | — |
| 2024-01-30 | 4.62 | $4.87 | — |
| 2024-01-29 | 4.66 | $4.86 | 10 |
| 2024-01-26 | 4.72 | $4.96 | — |
| 2024-01-25 | 4.77 | $4.96 | — |
| 2024-01-24 | 4.83 | $4.96 | — |
| 2024-01-23 | 4.90 | $4.96 | — |
| 2024-01-22 | 5.00 | $4.96 | — |
| 2024-01-19 | 5.11 | $4.96 | 52 |
| 2024-01-18 | 5.25 | $4.96 | 708 |
| 2024-01-17 | 5.42 | $5.09 | 262 |
| 2024-01-16 | 5.59 | $5.51 | 196 |
| 2024-01-12 | 5.70 | $6.11 | 478 |
| 2024-01-11 | 5.71 | $5.72 | 729 |
| 2024-01-10 | 5.81 | $5.72 | — |
| 2024-01-09 | 5.93 | $5.72 | 7 |
| 2024-01-08 | 6.08 | $5.93 | 7 |
| 2024-01-05 | 6.20 | $5.76 | — |
| 2024-01-04 | 6.39 | $5.74 | 9 |
| 2024-01-03 | 6.62 | $6.31 | 7 |
| 2024-01-02 | 6.77 | $6.73 | 8 |
| 2023-12-29 | 6.86 | $6.99 | — |
| 2023-12-28 | 6.92 | $7.00 | 5 |
| 2023-12-27 | 6.98 | $6.63 | 78 |
| 2023-12-26 | 7.14 | $6.91 | 17 |
| 2023-12-22 | 7.27 | $6.67 | 7 |
| 2023-12-21 | 7.47 | $7.42 | — |
| 2023-12-20 | 7.55 | $7.42 | — |
| 2023-12-19 | 7.65 | $7.42 | 12 |
| 2023-12-18 | 7.76 | $7.42 | 437 |
| 2023-12-15 | 7.90 | $8.69 | — |
| 2023-12-14 | 7.80 | $8.67 | 73 |
| 2023-12-13 | 7.68 | $7.75 | 440 |
| 2023-12-12 | 7.75 | $7.92 | — |
| 2023-12-11 | 7.80 | $7.91 | 182 |
| 2023-12-08 | 7.85 | $7.94 | 172 |
| 2023-12-07 | 7.92 | $8.39 | 5 |
| 2023-12-06 | 7.90 | $8.56 | 224 |
| 2023-12-05 | 7.86 | $8.47 | 620 |
| 2023-12-04 | 7.82 | $8.47 | 56 |
| 2023-12-01 | 7.79 | $8.42 | 5 |
| 2023-11-30 | 7.77 | $8.05 | 5 |
| 2023-11-29 | 7.83 | $7.80 | 1796 |
| 2023-11-28 | 7.96 | $8.04 | 193 |
| 2023-11-27 | 8.06 | $7.84 | — |
| 2023-11-24 | 8.23 | $7.82 | 24 |
| 2023-11-22 | 8.43 | $8.47 | — |
| 2023-11-21 | 8.54 | $8.46 | 5 |
| 2023-11-20 | 8.67 | $8.48 | 5 |
| 2023-11-17 | 8.83 | $8.30 | 1027 |
| 2023-11-16 | 9.05 | $9.15 | — |
| 2023-11-15 | 9.14 | $9.17 | 7 |
| 2023-11-14 | 9.24 | $9.17 | 2 |
| 2023-11-13 | 9.36 | $8.69 | 104 |
| 2023-11-10 | 9.61 | $9.44 | 371 |
| 2023-11-09 | 9.74 | $8.77 | — |
| 2023-11-08 | 10.05 | $8.77 | 59 |
| 2023-11-07 | 10.40 | $9.75 | — |
| 2023-11-06 | 10.61 | $9.75 | 118 |
| 2023-11-03 | 10.86 | $11.02 | — |
| 2023-11-02 | 10.88 | $11.02 | 474 |
| 2023-11-01 | 10.91 | $10.27 | 290 |
| 2023-10-31 | 11.10 | $10.45 | 64 |
| 2023-10-30 | 11.29 | $11.65 | 17 |
| 2023-10-27 | 11.26 | $11.36 | 48 |
| 2023-10-26 | 11.29 | $11.04 | 295 |
| 2023-10-25 | 11.39 | $11.19 | 28 |
| 2023-10-24 | 11.48 | $11.74 | 2 |
| 2023-10-23 | 11.47 | $11.02 | 399 |
| 2023-10-20 | 11.61 | $11.23 | 17 |
| 2023-10-19 | 11.74 | $11.86 | 241 |
| 2023-10-18 | 11.75 | $12.50 | 533 |
| 2023-10-17 | 11.63 | $12.28 | 5 |
| 2023-10-16 | 11.54 | $12.16 | 595 |
| 2023-10-13 | 11.47 | $11.57 | — |
| 2023-10-12 | 11.51 | $11.56 | 18 |
| 2023-10-11 | 11.57 | $11.72 | 949 |
| 2023-10-10 | 11.60 | $10.89 | — |
| 2023-10-09 | 11.81 | $10.87 | 590 |
| 2023-10-06 | 12.07 | $12.08 | 972 |
| 2023-10-05 | 12.11 | $12.58 | — |
| 2023-10-04 | 12.06 | $12.58 | 87 |
| 2023-10-03 | 12.00 | $12.67 | 1284 |
| 2023-10-02 | 11.92 | $11.44 | 59 |
| 2023-09-29 | 12.09 | $11.90 | 432 |
| 2023-09-28 | 12.19 | $11.65 | 2874 |
| 2023-09-27 | 12.36 | $12.25 | 5 |
| 2023-09-26 | 12.44 | $12.71 | 8 |
| 2023-09-25 | 12.43 | $12.71 | 5 |
| 2023-09-22 | 12.43 | $12.80 | 2 |
| 2023-09-21 | 12.40 | $12.46 | — |
| 2023-09-20 | 12.45 | $12.46 | 5 |
| 2023-09-19 | 12.51 | $12.29 | 241 |
| 2023-09-18 | 12.62 | $11.86 | 245 |
| 2023-09-15 | 12.84 | $12.50 | 953 |
| 2023-09-14 | 12.97 | $12.80 | — |
| 2023-09-13 | 13.05 | $12.80 | 5 |
| 2023-09-12 | 13.15 | $13.09 | — |
| 2023-09-11 | 13.20 | $13.09 | 5 |
| 2023-09-08 | 13.27 | $12.51 | 14 |
| 2023-09-07 | 13.47 | $13.05 | 5 |
| 2023-09-06 | 13.59 | $13.31 | 9 |
| 2023-09-05 | 13.68 | $14.36 | — |
| 2023-09-01 | 13.56 | $14.36 | 5 |
| 2023-08-31 | 13.42 | $12.71 | 5 |
| 2023-08-30 | 13.61 | $13.22 | 241 |
| 2023-08-29 | 13.73 | $12.47 | 286 |
| 2023-08-28 | 14.02 | $14.41 | 5 |
| 2023-08-25 | 13.96 | $13.93 | 132 |
| 2023-08-24 | 13.98 | $13.98 | — |
| 2023-08-23 | 14.00 | $13.98 | 99 |
| 2023-08-22 | 14.03 | $14.03 | — |
| 2023-08-21 | 14.05 | $14.03 | 7 |
| 2023-08-18 | 14.07 | $14.11 | 2 |
| 2023-08-17 | 14.08 | $13.60 | — |
| 2023-08-16 | 14.20 | $13.60 | 94 |
| 2023-08-15 | 14.33 | $15.42 | 5 |
| 2023-08-14 | 14.11 | $15.51 | 7 |
| 2023-08-11 | 13.84 | $14.15 | — |
| 2023-08-10 | 13.81 | $14.15 | — |
| 2023-08-09 | 13.77 | $14.15 | — |
| 2023-08-08 | 13.74 | $14.14 | 47 |
| 2023-08-07 | 13.70 | $13.81 | — |
| 2023-08-04 | 13.72 | $13.81 | — |
| 2023-08-03 | 13.76 | $13.81 | — |
| 2023-08-02 | 13.80 | $13.81 | — |
| 2023-08-01 | 13.85 | $13.81 | — |
| 2023-07-31 | 13.91 | $13.83 | 12 |
| 2023-07-28 | 13.98 | $14.07 | — |
| 2023-07-27 | 14.01 | $14.07 | — |
| 2023-07-26 | 14.05 | $14.07 | — |
| 2023-07-25 | 14.10 | $14.07 | 12 |
| 2023-07-24 | 14.16 | $14.07 | 76 |
| 2023-07-17 | 14.24 | $14.06 | 47 |
| 2023-07-14 | 14.33 | $13.98 | 1020 |
| 2023-07-13 | 14.45 | $14.92 | — |
| 2023-07-12 | 14.40 | $14.92 | — |
| 2023-07-11 | 14.34 | $14.92 | — |
| 2023-07-10 | 14.28 | $14.92 | — |
| 2023-07-07 | 14.21 | $14.92 | — |
| 2023-06-29 | 14.13 | $14.92 | 24 |
| 2023-06-28 | 14.04 | $13.98 | — |
| 2023-06-27 | 14.14 | $13.98 | 342 |
| 2023-06-26 | 14.26 | $14.07 | 33 |
| 2023-06-23 | 14.39 | $13.70 | 11 |
| 2023-06-22 | 14.62 | $14.45 | — |
| 2023-06-21 | 14.73 | $14.45 | — |
| 2023-06-20 | 14.86 | $14.45 | 68 |
| 2023-06-16 | 15.02 | $14.45 | 12 |
| 2023-06-15 | 15.21 | $14.58 | 330 |
| 2023-06-14 | 15.40 | $15.48 | 248 |
| 2023-06-13 | 15.43 | $16.91 | — |
| 2023-06-12 | 15.17 | $16.91 | 94 |
| 2023-06-09 | 14.88 | $16.92 | 361 |
| 2023-06-08 | 14.54 | $16.06 | 496 |
| 2023-06-07 | 14.33 | $15.14 | 83 |
| 2023-06-06 | 14.29 | $14.97 | 12 |
| 2023-06-05 | 14.28 | $14.41 | 484 |
| 2023-06-02 | 14.40 | $14.11 | — |
| 2023-06-01 | 14.61 | $14.11 | — |
| 2023-05-31 | 14.86 | $14.11 | — |
| 2023-05-30 | 15.16 | $14.12 | 189 |
| 2023-05-26 | 15.50 | $13.98 | 1010 |
| 2023-05-25 | 15.94 | $13.43 | 2348 |
| 2023-05-24 | 16.57 | $17.06 | 531 |
| 2023-05-23 | 16.54 | $18.09 | 732 |
| 2023-05-22 | 16.30 | $16.95 | 5 |
| 2023-05-19 | 16.25 | $15.74 | 1123 |
| 2023-05-18 | 16.47 | $15.30 | 47 |
| 2023-05-17 | 16.81 | $16.95 | — |
| 2023-05-16 | 16.86 | $16.95 | 118 |
| 2023-05-15 | 16.93 | $16.95 | — |
| 2023-05-12 | 17.01 | $16.95 | — |
| 2023-05-11 | 17.12 | $16.95 | — |
| 2023-05-10 | 17.24 | $16.95 | 70 |
| 2023-05-09 | 17.38 | $17.05 | 236 |
| 2023-05-08 | 17.53 | $17.37 | — |
| 2023-05-05 | 17.65 | $17.37 | 944 |
| 2023-05-04 | 17.78 | $18.52 | 330 |
| 2023-05-03 | 17.70 | $18.72 | 448 |
| 2023-05-02 | 17.56 | $17.80 | 47 |
| 2023-05-01 | 17.61 | $17.80 | — |
| 2023-04-28 | 17.66 | $17.80 | — |
| 2023-04-27 | 17.73 | $17.80 | 47 |
| 2023-04-26 | 17.82 | $17.80 | — |
| 2023-04-25 | 17.92 | $17.80 | 57 |
| 2023-04-24 | 18.04 | $17.80 | 176 |
| 2023-04-21 | 18.19 | $18.14 | 428 |
| 2023-04-20 | 18.30 | $18.26 | 47 |
| 2023-04-19 | 18.40 | $17.87 | 19 |
| 2023-04-18 | 18.61 | $17.88 | 130 |
| 2023-04-17 | 18.85 | $17.89 | 1926 |
| 2023-04-14 | 19.13 | $19.07 | 236 |
| 2023-04-13 | 19.22 | $19.45 | 309 |
| 2023-04-12 | 19.24 | $19.07 | 35 |
| 2023-04-11 | 19.34 | $19.07 | 319 |
| 2023-04-10 | 19.47 | $19.41 | — |
| 2023-04-06 | 19.55 | $19.39 | 47 |
| 2023-04-05 | 19.65 | $19.22 | 142 |
| 2023-04-04 | 19.80 | $20.00 | — |
| 2023-04-03 | 19.82 | $19.98 | 31 |
| 2023-03-31 | 19.85 | $20.11 | 1168 |
| 2023-03-30 | 19.86 | $19.92 | — |
| 2023-03-29 | 19.91 | $19.92 | — |
| 2023-03-28 | 19.98 | $19.92 | — |
| 2023-03-27 | 20.06 | $19.92 | 59 |
| 2023-03-24 | 20.16 | $20.13 | — |
| 2023-03-23 | 20.23 | $20.13 | 332 |
| 2023-03-22 | 20.31 | $20.13 | — |
| 2023-03-21 | 20.41 | $20.13 | 2 |
| 2023-03-20 | 20.54 | $20.13 | — |
| 2023-03-17 | 20.68 | $20.13 | — |
| 2023-03-16 | 20.85 | $20.14 | 24 |
| 2023-03-15 | 21.05 | $19.92 | 548 |
| 2023-03-14 | 21.32 | $20.68 | — |
| 2023-03-13 | 21.49 | $20.68 | 47 |
| 2023-03-10 | 21.68 | $20.76 | 606 |
| 2023-03-09 | 21.88 | $21.78 | — |
| 2023-03-08 | 21.91 | $21.76 | 507 |
| 2023-03-07 | 21.94 | $21.95 | — |
| 2023-03-06 | 21.93 | $21.95 | — |
| 2023-03-03 | 21.93 | $21.94 | 130 |
| 2023-03-02 | 21.93 | $21.19 | 24 |
| 2023-03-01 | 22.08 | $21.19 | 47 |
| 2023-02-28 | 22.26 | $21.82 | 503 |
| 2023-02-27 | 22.33 | $22.42 | — |
| 2023-02-24 | 22.29 | $22.42 | — |
| 2023-02-23 | 22.24 | $22.40 | 47 |
| 2023-02-22 | 22.19 | $22.12 | — |
| 2023-02-21 | 22.18 | $22.12 | — |
| 2023-02-17 | 22.17 | $22.12 | 390 |
| 2023-02-16 | 22.16 | $21.61 | 129 |
| 2023-02-15 | 22.26 | $21.97 | 236 |
| 2023-02-14 | 22.29 | $21.74 | — |
| 2023-02-13 | 22.38 | $21.74 | — |
| 2023-02-10 | 22.47 | $21.75 | 448 |
| 2023-02-09 | 22.58 | $22.03 | 472 |
| 2023-02-08 | 22.65 | $22.46 | 51 |
| 2023-02-07 | 22.63 | $22.46 | 402 |
| 2023-02-06 | 22.60 | $22.67 | — |
| 2023-02-03 | 22.53 | $22.67 | 236 |
| 2023-02-02 | 22.43 | $22.97 | 153 |
| 2023-02-01 | 22.26 | $22.34 | 97 |
| 2023-01-31 | 22.19 | $22.03 | 257 |
| 2023-01-30 | 22.17 | $22.46 | 189 |
| 2023-01-27 | 22.06 | $22.35 | 24 |
| 2023-01-26 | 21.94 | $22.03 | — |
| 2023-01-25 | 21.88 | $22.03 | 643 |
| 2023-01-24 | 21.80 | $22.46 | 791 |
| 2023-01-23 | 21.61 | $22.21 | 1204 |
| 2023-01-20 | 21.45 | $21.61 | 118 |
| 2023-01-19 | 21.38 | $23.31 | 118 |
| 2023-01-18 | 20.95 | $23.14 | 850 |
| 2023-01-17 | 20.48 | $22.40 | 507 |
| 2023-01-13 | 20.09 | $22.15 | 68 |
| 2023-01-12 | 19.69 | $20.34 | — |
| 2023-01-11 | 19.61 | $20.34 | 177 |
| 2023-01-10 | 19.53 | $20.10 | 838 |
| 2023-01-09 | 19.48 | $20.27 | 188 |
| 2023-01-06 | 19.40 | $20.08 | — |
| 2023-01-05 | 19.34 | $20.10 | 24 |
| 2023-01-04 | 19.28 | $18.81 | — |
| 2023-01-03 | 19.49 | $18.82 | 24 |
| 2022-12-30 | 19.73 | $20.38 | — |
| 2022-12-29 | 19.68 | $20.38 | 236 |
| 2022-12-28 | 19.64 | $20.38 | 24 |
| 2022-12-27 | 19.59 | $20.34 | — |
| 2022-12-23 | 19.55 | $20.35 | 236 |
| 2022-12-22 | 19.50 | $19.60 | 89 |
| 2022-12-21 | 19.62 | $20.73 | 24 |
| 2022-12-20 | 19.52 | $19.39 | 47 |
| 2022-12-19 | 19.70 | $18.94 | — |
| 2022-12-16 | 20.00 | $18.95 | 73 |
| 2022-12-15 | 20.36 | $19.02 | 342 |
| 2022-12-14 | 20.77 | $19.49 | 180 |
| 2022-12-13 | 21.15 | $20.23 | 290 |
| 2022-12-12 | 21.44 | $19.92 | 1418 |
| 2022-12-09 | 21.84 | $21.61 | — |
| 2022-12-08 | 21.96 | $21.61 | 71 |
| 2022-12-07 | 22.11 | $21.74 | — |
| 2022-12-06 | 22.25 | $21.74 | 130 |
| 2022-12-05 | 22.41 | $21.74 | 224 |
| 2022-12-02 | 22.61 | $21.69 | — |
| 2022-12-01 | 22.85 | $21.68 | 127 |
| 2022-11-30 | 23.13 | $21.61 | — |
| 2022-11-29 | 23.48 | $21.63 | 1971 |
| 2022-11-28 | 23.87 | $23.56 | 24 |
| 2022-11-25 | 23.92 | $23.43 | 295 |
| 2022-11-23 | 24.01 | $23.56 | 71 |
| 2022-11-22 | 24.08 | $23.56 | 366 |
| 2022-11-21 | 24.16 | $23.73 | 189 |
| 2022-11-18 | 24.22 | $22.67 | 836 |
| 2022-11-17 | 24.50 | $23.98 | — |
| 2022-11-16 | 24.56 | $23.97 | 142 |
| 2022-11-15 | 24.62 | $24.03 | — |
| 2022-11-14 | 24.68 | $24.05 | 502 |
| 2022-11-11 | 24.74 | $24.70 | 148 |
| 2022-11-10 | 24.66 | $23.61 | 1062 |
| 2022-11-09 | 24.80 | $24.92 | — |
| 2022-11-08 | 24.68 | $24.93 | 2 |
| 2022-11-07 | 24.54 | $24.36 | — |
| 2022-11-04 | 24.49 | $24.89 | 2 |
| 2022-11-03 | 24.31 | $24.56 | 288 |
| 2022-11-02 | 24.17 | $25.24 | 236 |
| 2022-11-01 | 23.87 | $24.66 | 109 |
| 2022-10-31 | 23.63 | $24.28 | 1178 |
| 2022-10-28 | 23.42 | $24.12 | 47 |
| 2022-10-27 | 23.22 | $23.36 | 212 |
| 2022-10-26 | 23.14 | $24.31 | 260 |
| 2022-10-25 | 22.85 | $23.31 | 254 |
| 2022-10-24 | 22.72 | $23.50 | 181 |
| 2022-10-21 | 22.53 | $23.82 | 263 |
| 2022-10-20 | 22.24 | $23.84 | 24 |
| 2022-10-19 | 21.89 | $23.73 | 71 |
| 2022-10-18 | 21.52 | $23.26 | 118 |
| 2022-10-17 | 21.18 | $21.40 | — |
| 2022-10-14 | 21.19 | $21.40 | 260 |
| 2022-10-13 | 21.20 | $22.67 | 519 |
| 2022-10-12 | 20.94 | $21.27 | 47 |
| 2022-10-11 | 20.95 | $21.28 | 24 |
| 2022-10-10 | 20.95 | $22.09 | 708 |
| 2022-10-07 | 20.79 | $21.22 | 47 |
| 2022-10-06 | 20.79 | $21.61 | — |
| 2022-10-05 | 20.72 | $21.61 | 71 |
| 2022-10-04 | 20.64 | $21.99 | 3002 |
| 2022-10-03 | 20.47 | $19.53 | — |
| 2022-09-30 | 20.80 | $19.53 | — |
| 2022-09-29 | 21.19 | $19.53 | — |
| 2022-09-28 | 21.64 | $19.53 | 21 |
| 2022-09-27 | 22.17 | $21.23 | 472 |
| 2022-09-26 | 22.44 | $21.29 | 502 |
| 2022-09-23 | 22.73 | $20.75 | 508 |
| 2022-09-22 | 23.19 | $21.50 | 432 |
| 2022-09-21 | 23.57 | $22.46 | 83 |
| 2022-09-20 | 23.80 | $22.63 | 354 |
| 2022-09-19 | 24.04 | $22.43 | 364 |
| 2022-09-16 | 24.35 | $22.46 | 48 |
| 2022-09-15 | 24.71 | $23.51 | 496 |
| 2022-09-14 | 24.89 | $24.28 | — |
| 2022-09-13 | 24.95 | $24.28 | — |
| 2022-09-12 | 25.00 | $24.28 | — |
| 2022-09-09 | 25.07 | $24.28 | — |
| 2022-09-08 | 25.13 | $24.28 | — |
| 2022-09-07 | 25.21 | $24.29 | 5 |
| 2022-09-06 | 25.28 | $24.32 | 59 |
| 2022-09-02 | 25.36 | $24.32 | — |
| 2022-09-01 | 25.44 | $24.32 | 35 |
| 2022-08-31 | 25.52 | $25.64 | 472 |
| 2022-08-30 | 25.34 | $25.42 | — |
| 2022-08-29 | 25.16 | $25.42 | 1702 |
| 2022-08-26 | 24.95 | $25.64 | 95 |
| 2022-08-25 | 24.64 | $25.42 | 186 |
| 2022-08-24 | 24.33 | $24.29 | 1475 |
| 2022-08-23 | 24.20 | $23.47 | — |
| 2022-08-22 | 24.21 | $23.45 | 836 |
| 2022-08-19 | 24.23 | $23.56 | — |
| 2022-08-18 | 24.21 | $23.55 | 24 |
| 2022-08-17 | 24.18 | $24.36 | — |
| 2022-08-16 | 23.97 | $24.36 | 2343 |
| 2022-08-15 | 23.72 | $24.85 | 2346 |
| 2022-08-12 | 23.32 | $25.21 | 170 |
| 2022-08-11 | 22.77 | $24.25 | 283 |
| 2022-08-10 | 22.32 | $23.82 | 54 |
| 2022-08-09 | 21.89 | $23.82 | 3009 |
| 2022-08-08 | 21.39 | $22.25 | 472 |
| 2022-08-05 | 21.13 | $20.97 | 47 |
| 2022-08-04 | 21.10 | $21.10 | 165 |
| 2022-08-03 | 21.02 | $21.61 | — |
| 2022-08-02 | 20.83 | $21.61 | — |
| 2022-08-01 | 20.60 | $21.61 | — |
| 2022-07-29 | 20.34 | $21.61 | 1110 |
| 2022-07-28 | 20.03 | $21.02 | 236 |
| 2022-07-27 | 19.79 | $19.75 | — |
| 2022-07-26 | 19.78 | $19.75 | 825 |
| 2022-07-25 | 19.76 | $21.31 | 118 |
| 2022-07-22 | 19.42 | $21.22 | 1640 |
| 2022-07-21 | 19.03 | $19.92 | 455 |
| 2022-07-20 | 18.87 | $19.03 | — |
| 2022-07-19 | 18.86 | $19.03 | — |
| 2022-07-18 | 18.85 | $19.04 | 706 |
| 2022-07-15 | 18.84 | $19.07 | 142 |
| 2022-07-14 | 18.83 | $18.26 | 236 |
| 2022-07-13 | 18.99 | $18.47 | — |
| 2022-07-12 | 19.12 | $18.47 | 330 |
| 2022-07-11 | 19.29 | $18.22 | 118 |
| 2022-07-08 | 19.53 | $19.49 | 264 |
| 2022-07-07 | 19.54 | $19.76 | 885 |
| 2022-07-06 | 19.50 | $18.64 | 47 |
| 2022-07-05 | 19.68 | $18.64 | 35 |
| 2022-07-01 | 19.90 | $19.28 | — |
| 2022-06-30 | 20.02 | $19.28 | 224 |
| 2022-06-29 | 20.15 | $19.92 | — |
| 2022-06-28 | 20.17 | $19.92 | — |
| 2022-06-27 | 20.19 | $19.91 | 614 |
| 2022-06-24 | 20.22 | $19.07 | 272 |
| 2022-06-23 | 20.42 | $20.78 | 12 |
| 2022-06-22 | 20.30 | $19.70 | 35 |
| 2022-06-21 | 20.38 | $19.70 | 201 |
| 2022-06-17 | 20.47 | $18.56 | 414 |
| 2022-06-16 | 20.81 | $19.07 | 47 |
| 2022-06-15 | 21.09 | $19.07 | — |
| 2022-06-14 | 21.41 | $19.07 | 189 |
| 2022-06-13 | 21.78 | $19.93 | 295 |
| 2022-06-10 | 22.02 | $20.76 | 307 |
| 2022-06-09 | 22.12 | $21.86 | 165 |
| 2022-06-08 | 21.99 | $21.65 | 97 |
| 2022-06-07 | 21.88 | $21.86 | — |
| 2022-06-06 | 21.69 | $21.86 | — |
| 2022-06-03 | 21.46 | $21.86 | — |
| 2022-06-02 | 21.19 | $21.87 | 47 |
| 2022-06-01 | 20.86 | $21.78 | 119 |
| 2022-05-31 | 20.50 | $22.46 | 578 |
| 2022-05-27 | 19.91 | $21.19 | — |
| 2022-05-26 | 19.50 | $21.19 | 418 |
| 2022-05-25 | 19.02 | $21.19 | 861 |
| 2022-05-24 | 18.45 | $21.19 | 472 |
| 2022-05-23 | 17.78 | $19.11 | — |
| 2022-05-20 | 17.44 | $19.11 | 14 |
| 2022-05-19 | 17.05 | $20.72 | 26 |
| 2022-05-18 | 16.25 | $20.04 | 3172 |
| 2022-05-17 | 15.47 | $15.25 | — |
| 2022-05-16 | 15.57 | $15.25 | — |
| 2022-05-13 | 15.70 | $15.25 | — |
| 2022-05-12 | 15.84 | $15.25 | 1347 |
| 2022-05-11 | 16.01 | $16.10 | 24 |
| 2022-05-10 | 16.04 | $16.53 | 679 |
| 2022-05-09 | 15.98 | $15.43 | 6 |
| 2022-05-06 | 16.14 | $15.68 | 236 |
| 2022-05-05 | 16.28 | $16.29 | 61 |
| 2022-05-04 | 16.31 | $15.68 | 47 |
| 2022-05-03 | 16.48 | $15.68 | — |
| 2022-05-02 | 16.67 | $15.68 | 78 |
| 2022-04-29 | 16.90 | $15.68 | 614 |
| 2022-04-28 | 17.17 | $15.89 | 118 |
| 2022-04-27 | 17.44 | $16.86 | 24 |
| 2022-04-26 | 17.54 | $16.10 | — |
| 2022-04-25 | 17.82 | $16.10 | 656 |
| 2022-04-22 | 18.14 | $17.75 | 2 |
| 2022-04-21 | 18.16 | $18.22 | — |
| 2022-04-20 | 18.08 | $18.22 | 566 |
| 2022-04-19 | 17.99 | $17.80 | — |
| 2022-04-18 | 17.97 | $17.80 | 59 |
| 2022-04-14 | 17.94 | $18.22 | 559 |
| 2022-04-13 | 17.82 | $18.64 | 1152 |
| 2022-04-12 | 17.58 | $17.37 | 47 |
| 2022-04-11 | 17.57 | $17.37 | — |
| 2022-04-08 | 17.56 | $17.37 | 526 |
| 2022-04-07 | 17.54 | $17.37 | — |
| 2022-04-06 | 17.52 | $17.37 | — |
| 2022-04-05 | 17.49 | $17.37 | — |
| 2022-04-04 | 17.45 | $17.37 | — |
| 2022-04-01 | 17.40 | $17.37 | — |
| 2022-03-31 | 17.34 | $17.37 | 2 |
| 2022-03-30 | 17.26 | $17.53 | 224 |
| 2022-03-29 | 17.14 | $18.64 | — |
| 2022-03-28 | 16.76 | $18.64 | 18 |
| 2022-03-25 | 16.32 | $17.33 | — |
| 2022-03-24 | 16.09 | $17.33 | 24 |
| 2022-03-23 | 15.81 | $16.91 | — |
| 2022-03-22 | 15.58 | $16.91 | 118 |
| 2022-03-21 | 15.31 | $16.10 | 77 |
| 2022-03-18 | 15.17 | $15.89 | 288 |
| 2022-03-17 | 15.05 | $15.25 | 118 |
| 2022-03-16 | 15.05 | $15.68 | — |
| 2022-03-15 | 14.96 | $15.68 | — |
| 2022-03-14 | 14.86 | $15.68 | 19 |
| 2022-03-11 | 14.75 | $15.68 | 24 |
| 2022-03-10 | 14.63 | $14.79 | — |
| 2022-03-09 | 14.67 | $14.79 | 28 |
| 2022-03-08 | 14.73 | $14.32 | 47 |
| 2022-03-07 | 14.90 | $15.55 | — |
| 2022-03-04 | 14.84 | $15.55 | 14 |
| 2022-03-03 | 14.77 | $14.62 | — |
| 2022-03-02 | 14.90 | $14.62 | 118 |
| 2022-03-01 | 15.05 | $15.25 | — |
| 2022-02-28 | 15.10 | $15.25 | — |
| 2022-02-25 | 15.15 | $15.25 | 106 |
| 2022-02-24 | 15.23 | $14.45 | 269 |
| 2022-02-23 | 15.48 | $14.36 | 15 |
| 2022-02-22 | 15.80 | $15.68 | 51 |
| 2022-02-18 | 15.90 | $16.02 | — |
| 2022-02-17 | 15.95 | $16.02 | — |
| 2022-02-16 | 16.01 | $16.02 | 5 |
| 2022-02-15 | 16.08 | $16.02 | — |
| 2022-02-14 | 16.16 | $16.02 | 59 |
| 2022-02-11 | 16.26 | $16.06 | — |
| 2022-02-10 | 16.38 | $16.06 | — |
| 2022-02-09 | 16.51 | $16.06 | 24 |
| 2022-02-08 | 16.68 | $16.69 | — |
| 2022-02-07 | 16.73 | $16.69 | — |
| 2022-02-04 | 16.80 | $16.69 | 118 |
| 2022-02-03 | 16.89 | $17.37 | — |
| 2022-02-02 | 16.84 | $17.37 | — |
| 2022-02-01 | 16.80 | $17.37 | 354 |
| 2022-01-31 | 16.75 | $16.53 | 94 |
| 2022-01-28 | 16.87 | $17.20 | 24 |
| 2022-01-27 | 16.87 | $16.10 | — |
| 2022-01-26 | 17.11 | $15.64 | 1595 |
| 2022-01-25 | 17.49 | $16.49 | 12 |
| 2022-01-24 | 17.75 | $16.48 | 413 |
| 2022-01-21 | 18.06 | $18.22 | — |
| 2022-01-20 | 18.06 | $18.22 | 71 |
| 2022-01-19 | 18.05 | $17.54 | — |
| 2022-01-18 | 18.19 | $17.56 | 588 |
| 2022-01-14 | 18.35 | $18.07 | 71 |
| 2022-01-13 | 18.43 | $17.97 | 24 |
| 2022-01-12 | 18.54 | $17.80 | — |
| 2022-01-11 | 18.71 | $17.80 | 12 |
| 2022-01-10 | 18.90 | $18.22 | 5 |
| 2022-01-07 | 19.04 | $19.07 | 47 |
| 2022-01-06 | 19.02 | $20.34 | — |
| 2022-01-05 | 18.73 | $20.34 | — |
| 2022-01-04 | 18.39 | $20.34 | 566 |
| 2022-01-03 | 17.99 | $20.34 | — |
| 2021-12-31 | 17.54 | $20.34 | 2020 |
| 2021-12-30 | 17.01 | $18.01 | 1130 |
| 2021-12-29 | 16.89 | $17.16 | 238 |
| 2021-12-28 | 16.95 | $16.95 | — |
| 2021-12-27 | 17.06 | $16.95 | 57 |
| 2021-12-23 | 17.19 | $17.80 | 35 |
| 2021-12-22 | 17.17 | $17.71 | 278 |
| 2021-12-21 | 17.17 | $17.42 | — |
| 2021-12-20 | 17.24 | $17.42 | 186 |
| 2021-12-17 | 17.32 | $16.53 | — |
| 2021-12-16 | 17.62 | $16.53 | 2112 |
| 2021-12-15 | 17.96 | $17.80 | — |
| 2021-12-14 | 18.10 | $17.80 | — |
| 2021-12-13 | 18.27 | $17.80 | — |
| 2021-12-10 | 18.47 | $17.80 | 47 |
| 2021-12-09 | 18.71 | $17.80 | 566 |
| 2021-12-08 | 18.98 | $19.49 | — |
| 2021-12-07 | 18.96 | $19.49 | 309 |
| 2021-12-06 | 18.93 | $18.31 | 40 |
| 2021-12-03 | 19.15 | $18.94 | — |
| 2021-12-02 | 19.27 | $18.94 | 40 |
| 2021-12-01 | 19.42 | $19.49 | — |
| 2021-11-30 | 19.48 | $19.49 | — |
| 2021-11-29 | 19.56 | $19.49 | 144 |
| 2021-11-26 | 19.65 | $18.31 | 979 |
| 2021-11-24 | 20.01 | $17.80 | 203 |
| 2021-11-23 | 20.54 | $19.07 | 12 |
| 2021-11-22 | 20.88 | $19.49 | 347 |
| 2021-11-19 | 21.20 | $19.66 | 130 |
| 2021-11-18 | 21.53 | $19.62 | 19 |
| 2021-11-17 | 21.92 | $20.21 | 769 |
| 2021-11-16 | 22.24 | $23.22 | — |
| 2021-11-15 | 21.98 | $23.22 | 21 |
| 2021-11-12 | 21.68 | $22.63 | — |
| 2021-11-11 | 21.46 | $22.63 | 496 |
| 2021-11-10 | 21.20 | $21.57 | — |
| 2021-11-09 | 21.11 | $21.57 | 5 |
| 2021-11-08 | 21.02 | $21.61 | 26 |
| 2021-11-05 | 20.90 | $20.97 | — |
| 2021-11-04 | 20.90 | $20.97 | 1914 |
| 2021-11-03 | 20.89 | $21.19 | 406 |
| 2021-11-02 | 20.85 | $21.19 | 236 |
| 2021-11-01 | 20.79 | $21.19 | 392 |
| 2021-10-29 | 20.73 | $21.19 | 420 |
| 2021-10-28 | 20.66 | $20.42 | 94 |
| 2021-10-27 | 20.74 | $20.59 | 47 |
| 2021-10-26 | 20.79 | $20.72 | 238 |
| 2021-10-25 | 20.84 | $20.76 | 52 |
| 2021-10-22 | 20.88 | $21.40 | — |
| 2021-10-21 | 20.79 | $21.40 | 109 |
| 2021-10-20 | 20.70 | $20.97 | 132 |
| 2021-10-19 | 20.68 | $21.19 | — |
| 2021-10-18 | 20.61 | $21.19 | 142 |
| 2021-10-15 | 20.53 | $20.25 | — |
| 2021-10-14 | 20.64 | $20.25 | — |
| 2021-10-13 | 20.78 | $20.25 | — |
| 2021-10-12 | 20.93 | $20.25 | 9 |
| 2021-10-11 | 21.11 | $20.85 | — |
| 2021-10-08 | 21.20 | $20.85 | 241 |
| 2021-10-07 | 21.30 | $20.76 | 2 |
| 2021-10-06 | 21.44 | $21.36 | 24 |
| 2021-10-05 | 21.48 | $20.76 | 26 |
| 2021-10-04 | 21.65 | $21.99 | — |
| 2021-10-01 | 21.59 | $21.99 | 5 |
| 2021-09-30 | 21.51 | $21.95 | — |
| 2021-09-29 | 21.44 | $21.95 | 550 |
| 2021-09-28 | 21.36 | $20.55 | 149 |
| 2021-09-27 | 21.55 | $20.76 | 26 |
| 2021-09-24 | 21.74 | $21.53 | — |
| 2021-09-23 | 21.80 | $21.53 | — |
| 2021-09-22 | 21.86 | $21.53 | 47 |
| 2021-09-21 | 21.94 | $21.82 | 283 |
| 2021-09-20 | 21.97 | $21.69 | — |
| 2021-09-17 | 22.02 | $21.69 | — |
| 2021-09-16 | 22.09 | $21.69 | 94 |
| 2021-09-15 | 22.17 | $20.89 | — |
| 2021-09-14 | 22.43 | $20.89 | 52 |
| 2021-09-13 | 22.73 | $23.31 | 217 |
| 2021-09-10 | 22.56 | $23.26 | 212 |
| 2021-09-09 | 22.38 | $22.25 | 453 |
| 2021-09-08 | 22.38 | $21.65 | — |
| 2021-09-07 | 22.51 | $21.65 | 661 |
| 2021-09-03 | 22.65 | $23.39 | 94 |
| 2021-09-02 | 22.45 | $22.54 | 5 |
| 2021-09-01 | 22.39 | $23.31 | 21 |
| 2021-08-31 | 22.16 | $23.22 | 1595 |
| 2021-08-30 | 21.91 | $21.74 | 109 |
| 2021-08-27 | 21.93 | $22.71 | 361 |
| 2021-08-26 | 21.75 | $22.03 | 467 |
| 2021-08-25 | 21.68 | $21.82 | 496 |
| 2021-08-24 | 21.64 | $22.20 | — |
| 2021-08-23 | 21.52 | $22.20 | 182 |
| 2021-08-20 | 21.38 | $20.76 | 479 |
| 2021-08-19 | 21.52 | $21.91 | 309 |
| 2021-08-18 | 21.44 | $20.64 | 123 |
| 2021-08-17 | 21.62 | $21.06 | 953 |
| 2021-08-16 | 21.73 | $22.16 | 99 |
| 2021-08-13 | 21.63 | $22.71 | — |
| 2021-08-12 | 21.40 | $22.71 | 189 |
| 2021-08-11 | 21.14 | $22.46 | 236 |
| 2021-08-10 | 20.88 | $22.03 | 116 |
| 2021-08-09 | 20.68 | $20.97 | — |
| 2021-08-06 | 20.67 | $20.97 | — |
| 2021-08-05 | 20.66 | $20.97 | — |
| 2021-08-04 | 20.65 | $20.97 | 378 |
| 2021-08-03 | 20.65 | $21.19 | 1057 |
| 2021-08-02 | 20.60 | $23.14 | 90 |
| 2021-07-30 | 20.13 | $20.81 | — |
| 2021-07-29 | 20.09 | $20.81 | 163 |
| 2021-07-28 | 20.04 | $21.19 | 241 |
| 2021-07-27 | 19.91 | $19.41 | 26 |
| 2021-07-26 | 20.14 | $19.92 | 47 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.13
2024-06-28
Close Price
$4.42
Vol: 831
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.13
Average
16.81
Maximum
25.80
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-06-28 | 4.13 | $4.42 | 831 |
| 2024-06-27 | 4.28 | $4.55 | 8779 |
| 2024-06-26 | 4.44 | $4.46 | 1875 |
| 2024-06-25 | 4.68 | $4.56 | 2077 |
| 2024-06-24 | 4.95 | $4.50 | 6878 |
| 2024-06-21 | 5.31 | $4.59 | 20685 |
| 2024-06-20 | 5.74 | $4.62 | 18732 |
| 2024-06-18 | 6.27 | $6.06 | 4974 |
| 2024-06-17 | 6.46 | $5.91 | 4746 |
| 2024-06-14 | 6.74 | $6.45 | 5158 |
| 2024-06-13 | 6.92 | $6.60 | 7793 |
| 2024-06-12 | 7.10 | $6.65 | 4292 |
| 2024-06-11 | 7.30 | $6.89 | 3993 |
| 2024-06-10 | 7.47 | $7.30 | 3010 |
| 2024-06-07 | 7.55 | $7.20 | — |
| 2024-06-06 | 7.68 | $7.20 | — |
| 2024-06-05 | 7.83 | $7.20 | — |
| 2024-06-04 | 8.02 | $7.20 | — |
| 2024-06-03 | 8.24 | $7.20 | — |
| 2024-05-31 | 8.50 | $7.20 | 142 |
| 2024-05-29 | 8.81 | $8.28 | 6 |
| 2024-05-21 | 8.83 | $8.49 | 17 |
| 2024-05-17 | 8.78 | $8.58 | 24 |
| 2024-05-16 | 8.68 | $8.41 | 165 |
| 2024-05-15 | 8.60 | $9.32 | 7 |
| 2024-05-14 | 8.20 | $8.14 | 212 |
| 2024-05-13 | 8.08 | $7.75 | 71 |
| 2024-05-10 | 8.04 | $7.75 | 307 |
| 2024-04-22 | 7.98 | $7.82 | 15 |
| 2024-04-15 | 7.88 | $7.50 | 152 |
| 2024-04-11 | 7.84 | $7.68 | 12 |
| 2024-04-04 | 7.72 | $7.75 | 24 |
| 2024-04-03 | 7.55 | $7.42 | 33 |
| 2024-03-26 | 7.44 | $7.07 | 118 |
| 2024-03-25 | 7.40 | $7.24 | 4567 |
| 2024-03-08 | 7.28 | $6.86 | 968 |
| 2024-03-07 | 7.25 | $7.35 | 684 |
| 2024-03-06 | 7.05 | $7.10 | 236 |
| 2024-03-04 | 6.87 | $7.53 | 708 |
| 2024-03-01 | 6.51 | $6.92 | 118 |
| 2024-02-28 | 6.26 | $6.78 | 477 |
| 2024-02-27 | 5.99 | $6.57 | 1451 |
| 2024-02-26 | 5.72 | $6.63 | 981 |
| 2024-02-23 | 5.37 | $5.17 | 354 |
| 2024-02-22 | 5.41 | $5.17 | — |
| 2024-02-21 | 5.45 | $5.16 | 35 |
| 2024-02-20 | 5.51 | $5.19 | 826 |
| 2024-02-16 | 5.57 | $5.55 | — |
| 2024-02-15 | 5.52 | $5.55 | — |
| 2024-02-14 | 5.47 | $5.53 | 24 |
| 2024-02-13 | 5.41 | $5.59 | — |
| 2024-02-12 | 5.32 | $5.59 | — |
| 2024-02-09 | 5.21 | $5.58 | 123 |
| 2024-02-08 | 5.08 | $5.25 | 7 |
| 2024-02-07 | 5.03 | $5.25 | — |
| 2024-02-06 | 4.97 | $5.25 | — |
| 2024-02-05 | 4.90 | $5.25 | — |
| 2024-02-02 | 4.83 | $5.25 | 177 |
| 2024-02-01 | 4.74 | $5.25 | 24 |
| 2024-01-31 | 4.64 | $4.87 | — |
| 2024-01-30 | 4.65 | $4.87 | — |
| 2024-01-29 | 4.66 | $4.86 | 10 |
| 2024-01-26 | 4.70 | $4.96 | — |
| 2024-01-25 | 4.72 | $4.96 | — |
| 2024-01-24 | 4.76 | $4.96 | — |
| 2024-01-23 | 4.81 | $4.96 | — |
| 2024-01-22 | 4.89 | $4.96 | — |
| 2024-01-19 | 5.00 | $4.96 | 52 |
| 2024-01-18 | 5.14 | $4.96 | 708 |
| 2024-01-17 | 5.32 | $5.09 | 262 |
| 2024-01-16 | 5.52 | $5.51 | 196 |
| 2024-01-12 | 5.63 | $6.11 | 478 |
| 2024-01-11 | 5.60 | $5.72 | 729 |
| 2024-01-10 | 5.68 | $5.72 | — |
| 2024-01-09 | 5.80 | $5.72 | 7 |
| 2024-01-08 | 5.95 | $5.93 | 7 |
| 2024-01-05 | 6.08 | $5.76 | — |
| 2024-01-04 | 6.31 | $5.74 | 9 |
| 2024-01-03 | 6.60 | $6.31 | 7 |
| 2024-01-02 | 6.78 | $6.73 | 8 |
| 2023-12-29 | 6.87 | $6.99 | — |
| 2023-12-28 | 6.91 | $7.00 | 5 |
| 2023-12-27 | 6.97 | $6.63 | 78 |
| 2023-12-26 | 7.16 | $6.91 | 17 |
| 2023-12-22 | 7.32 | $6.67 | 7 |
| 2023-12-21 | 7.59 | $7.42 | — |
| 2023-12-20 | 7.68 | $7.42 | — |
| 2023-12-19 | 7.81 | $7.42 | 12 |
| 2023-12-18 | 7.97 | $7.42 | 437 |
| 2023-12-15 | 8.16 | $8.69 | — |
| 2023-12-14 | 8.00 | $8.67 | 73 |
| 2023-12-13 | 7.82 | $7.75 | 440 |
| 2023-12-12 | 7.89 | $7.92 | — |
| 2023-12-11 | 7.93 | $7.91 | 182 |
| 2023-12-08 | 7.99 | $7.94 | 172 |
| 2023-12-07 | 8.06 | $8.39 | 5 |
| 2023-12-06 | 8.01 | $8.56 | 224 |
| 2023-12-05 | 7.91 | $8.47 | 620 |
| 2023-12-04 | 7.82 | $8.47 | 56 |
| 2023-12-01 | 7.72 | $8.42 | 5 |
| 2023-11-30 | 7.62 | $8.05 | 5 |
| 2023-11-29 | 7.63 | $7.80 | 1796 |
| 2023-11-28 | 7.74 | $8.04 | 193 |
| 2023-11-27 | 7.82 | $7.84 | — |
| 2023-11-24 | 7.98 | $7.82 | 24 |
| 2023-11-22 | 8.21 | $8.47 | — |
| 2023-11-21 | 8.29 | $8.46 | 5 |
| 2023-11-20 | 8.40 | $8.48 | 5 |
| 2023-11-17 | 8.55 | $8.30 | 1027 |
| 2023-11-16 | 8.79 | $9.15 | — |
| 2023-11-15 | 8.84 | $9.17 | 7 |
| 2023-11-14 | 8.91 | $9.17 | 2 |
| 2023-11-13 | 9.00 | $8.69 | 104 |
| 2023-11-10 | 9.28 | $9.44 | 371 |
| 2023-11-09 | 9.40 | $8.77 | — |
| 2023-11-08 | 9.77 | $8.77 | 59 |
| 2023-11-07 | 10.23 | $9.75 | — |
| 2023-11-06 | 10.49 | $9.75 | 118 |
| 2023-11-03 | 10.82 | $11.02 | — |
| 2023-11-02 | 10.82 | $11.02 | 474 |
| 2023-11-01 | 10.83 | $10.27 | 290 |
| 2023-10-31 | 11.08 | $10.45 | 64 |
| 2023-10-30 | 11.34 | $11.65 | 17 |
| 2023-10-27 | 11.27 | $11.36 | 48 |
| 2023-10-26 | 11.29 | $11.04 | 295 |
| 2023-10-25 | 11.42 | $11.19 | 28 |
| 2023-10-24 | 11.53 | $11.74 | 2 |
| 2023-10-23 | 11.50 | $11.02 | 399 |
| 2023-10-20 | 11.69 | $11.23 | 17 |
| 2023-10-19 | 11.87 | $11.86 | 241 |
| 2023-10-18 | 11.88 | $12.50 | 533 |
| 2023-10-17 | 11.70 | $12.28 | 5 |
| 2023-10-16 | 11.55 | $12.16 | 595 |
| 2023-10-13 | 11.41 | $11.57 | — |
| 2023-10-12 | 11.43 | $11.56 | 18 |
| 2023-10-11 | 11.47 | $11.72 | 949 |
| 2023-10-10 | 11.48 | $10.89 | — |
| 2023-10-09 | 11.76 | $10.87 | 590 |
| 2023-10-06 | 12.11 | $12.08 | 972 |
| 2023-10-05 | 12.15 | $12.58 | — |
| 2023-10-04 | 12.06 | $12.58 | 87 |
| 2023-10-03 | 11.94 | $12.67 | 1284 |
| 2023-10-02 | 11.79 | $11.44 | 59 |
| 2023-09-29 | 11.99 | $11.90 | 432 |
| 2023-09-28 | 12.10 | $11.65 | 2874 |
| 2023-09-27 | 12.32 | $12.25 | 5 |
| 2023-09-26 | 12.40 | $12.71 | 8 |
| 2023-09-25 | 12.36 | $12.71 | 5 |
| 2023-09-22 | 12.32 | $12.80 | 2 |
| 2023-09-21 | 12.25 | $12.46 | — |
| 2023-09-20 | 12.28 | $12.46 | 5 |
| 2023-09-19 | 12.32 | $12.29 | 241 |
| 2023-09-18 | 12.43 | $11.86 | 245 |
| 2023-09-15 | 12.71 | $12.50 | 953 |
| 2023-09-14 | 12.86 | $12.80 | — |
| 2023-09-13 | 12.94 | $12.80 | 5 |
| 2023-09-12 | 13.06 | $13.09 | — |
| 2023-09-11 | 13.11 | $13.09 | 5 |
| 2023-09-08 | 13.18 | $12.51 | 14 |
| 2023-09-07 | 13.45 | $13.05 | 5 |
| 2023-09-06 | 13.61 | $13.31 | 9 |
| 2023-09-05 | 13.73 | $14.36 | — |
| 2023-09-01 | 13.54 | $14.36 | 5 |
| 2023-08-31 | 13.32 | $12.71 | 5 |
| 2023-08-30 | 13.58 | $13.22 | 241 |
| 2023-08-29 | 13.73 | $12.47 | 286 |
| 2023-08-28 | 14.16 | $14.41 | 5 |
| 2023-08-25 | 14.06 | $13.93 | 132 |
| 2023-08-24 | 14.10 | $13.98 | — |
| 2023-08-23 | 14.14 | $13.98 | 99 |
| 2023-08-22 | 14.18 | $14.03 | — |
| 2023-08-21 | 14.21 | $14.03 | 7 |
| 2023-08-18 | 14.25 | $14.11 | 2 |
| 2023-08-17 | 14.28 | $13.60 | — |
| 2023-08-16 | 14.47 | $13.60 | 94 |
| 2023-08-15 | 14.70 | $15.42 | 5 |
| 2023-08-14 | 14.40 | $15.51 | 7 |
| 2023-08-11 | 14.01 | $14.15 | — |
| 2023-08-10 | 13.96 | $14.15 | — |
| 2023-08-09 | 13.91 | $14.15 | — |
| 2023-08-08 | 13.84 | $14.14 | 47 |
| 2023-08-07 | 13.77 | $13.81 | — |
| 2023-08-04 | 13.80 | $13.81 | — |
| 2023-08-03 | 13.83 | $13.81 | — |
| 2023-08-02 | 13.87 | $13.81 | — |
| 2023-08-01 | 13.93 | $13.81 | — |
| 2023-07-31 | 14.00 | $13.83 | 12 |
| 2023-07-28 | 14.09 | $14.07 | — |
| 2023-07-27 | 14.12 | $14.07 | — |
| 2023-07-26 | 14.17 | $14.07 | — |
| 2023-07-25 | 14.23 | $14.07 | 12 |
| 2023-07-24 | 14.31 | $14.07 | 76 |
| 2023-07-17 | 14.41 | $14.06 | 47 |
| 2023-07-14 | 14.53 | $13.98 | 1020 |
| 2023-07-13 | 14.72 | $14.92 | — |
| 2023-07-12 | 14.64 | $14.92 | — |
| 2023-07-11 | 14.56 | $14.92 | — |
| 2023-07-10 | 14.45 | $14.92 | — |
| 2023-07-07 | 14.33 | $14.92 | — |
| 2023-06-29 | 14.19 | $14.92 | 24 |
| 2023-06-28 | 14.03 | $13.98 | — |
| 2023-06-27 | 14.14 | $13.98 | 342 |
| 2023-06-26 | 14.27 | $14.07 | 33 |
| 2023-06-23 | 14.42 | $13.70 | 11 |
| 2023-06-22 | 14.73 | $14.45 | — |
| 2023-06-21 | 14.87 | $14.45 | — |
| 2023-06-20 | 15.04 | $14.45 | 68 |
| 2023-06-16 | 15.26 | $14.45 | 12 |
| 2023-06-15 | 15.53 | $14.58 | 330 |
| 2023-06-14 | 15.83 | $15.48 | 248 |
| 2023-06-13 | 15.90 | $16.91 | — |
| 2023-06-12 | 15.53 | $16.91 | 94 |
| 2023-06-09 | 15.09 | $16.92 | 361 |
| 2023-06-08 | 14.56 | $16.06 | 496 |
| 2023-06-07 | 14.19 | $15.14 | 83 |
| 2023-06-06 | 14.05 | $14.97 | 12 |
| 2023-06-05 | 13.95 | $14.41 | 484 |
| 2023-06-02 | 14.02 | $14.11 | — |
| 2023-06-01 | 14.22 | $14.11 | — |
| 2023-05-31 | 14.48 | $14.11 | — |
| 2023-05-30 | 14.82 | $14.12 | 189 |
| 2023-05-26 | 15.24 | $13.98 | 1010 |
| 2023-05-25 | 15.81 | $13.43 | 2348 |
| 2023-05-24 | 16.69 | $17.06 | 531 |
| 2023-05-23 | 16.62 | $18.09 | 732 |
| 2023-05-22 | 16.22 | $16.95 | 5 |
| 2023-05-19 | 16.10 | $15.74 | 1123 |
| 2023-05-18 | 16.35 | $15.30 | 47 |
| 2023-05-17 | 16.80 | $16.95 | — |
| 2023-05-16 | 16.84 | $16.95 | 118 |
| 2023-05-15 | 16.90 | $16.95 | — |
| 2023-05-12 | 16.97 | $16.95 | — |
| 2023-05-11 | 17.08 | $16.95 | — |
| 2023-05-10 | 17.21 | $16.95 | 70 |
| 2023-05-09 | 17.38 | $17.05 | 236 |
| 2023-05-08 | 17.57 | $17.37 | — |
| 2023-05-05 | 17.70 | $17.37 | 944 |
| 2023-05-04 | 17.87 | $18.52 | 330 |
| 2023-05-03 | 17.72 | $18.72 | 448 |
| 2023-05-02 | 17.48 | $17.80 | 47 |
| 2023-05-01 | 17.49 | $17.80 | — |
| 2023-04-28 | 17.52 | $17.80 | — |
| 2023-04-27 | 17.56 | $17.80 | 47 |
| 2023-04-26 | 17.61 | $17.80 | — |
| 2023-04-25 | 17.70 | $17.80 | 57 |
| 2023-04-24 | 17.81 | $17.80 | 176 |
| 2023-04-21 | 17.96 | $18.14 | 428 |
| 2023-04-20 | 18.05 | $18.26 | 47 |
| 2023-04-19 | 18.13 | $17.87 | 19 |
| 2023-04-18 | 18.36 | $17.88 | 130 |
| 2023-04-17 | 18.66 | $17.89 | 1926 |
| 2023-04-14 | 19.02 | $19.07 | 236 |
| 2023-04-13 | 19.10 | $19.45 | 309 |
| 2023-04-12 | 19.08 | $19.07 | 35 |
| 2023-04-11 | 19.19 | $19.07 | 319 |
| 2023-04-10 | 19.33 | $19.41 | — |
| 2023-04-06 | 19.40 | $19.39 | 47 |
| 2023-04-05 | 19.50 | $19.22 | 142 |
| 2023-04-04 | 19.69 | $20.00 | — |
| 2023-04-03 | 19.67 | $19.98 | 31 |
| 2023-03-31 | 19.67 | $20.11 | 1168 |
| 2023-03-30 | 19.63 | $19.92 | — |
| 2023-03-29 | 19.65 | $19.92 | — |
| 2023-03-28 | 19.69 | $19.92 | — |
| 2023-03-27 | 19.75 | $19.92 | 59 |
| 2023-03-24 | 19.83 | $20.13 | — |
| 2023-03-23 | 19.86 | $20.13 | 332 |
| 2023-03-22 | 19.92 | $20.13 | — |
| 2023-03-21 | 20.00 | $20.13 | 2 |
| 2023-03-20 | 20.11 | $20.13 | — |
| 2023-03-17 | 20.25 | $20.13 | — |
| 2023-03-16 | 20.43 | $20.14 | 24 |
| 2023-03-15 | 20.66 | $19.92 | 548 |
| 2023-03-14 | 21.02 | $20.68 | — |
| 2023-03-13 | 21.22 | $20.68 | 47 |
| 2023-03-10 | 21.46 | $20.76 | 606 |
| 2023-03-09 | 21.74 | $21.78 | — |
| 2023-03-08 | 21.76 | $21.76 | 507 |
| 2023-03-07 | 21.79 | $21.95 | — |
| 2023-03-06 | 21.77 | $21.95 | — |
| 2023-03-03 | 21.75 | $21.94 | 130 |
| 2023-03-02 | 21.73 | $21.19 | 24 |
| 2023-03-01 | 21.94 | $21.19 | 47 |
| 2023-02-28 | 22.20 | $21.82 | 503 |
| 2023-02-27 | 22.31 | $22.42 | — |
| 2023-02-24 | 22.26 | $22.42 | — |
| 2023-02-23 | 22.19 | $22.40 | 47 |
| 2023-02-22 | 22.11 | $22.12 | — |
| 2023-02-21 | 22.10 | $22.12 | — |
| 2023-02-17 | 22.10 | $22.12 | 390 |
| 2023-02-16 | 22.08 | $21.61 | 129 |
| 2023-02-15 | 22.23 | $21.97 | 236 |
| 2023-02-14 | 22.29 | $21.74 | — |
| 2023-02-13 | 22.43 | $21.74 | — |
| 2023-02-10 | 22.60 | $21.75 | 448 |
| 2023-02-09 | 22.80 | $22.03 | 472 |
| 2023-02-08 | 22.94 | $22.46 | 51 |
| 2023-02-07 | 22.97 | $22.46 | 402 |
| 2023-02-06 | 23.00 | $22.67 | — |
| 2023-02-03 | 22.96 | $22.67 | 236 |
| 2023-02-02 | 22.90 | $22.97 | 153 |
| 2023-02-01 | 22.72 | $22.34 | 97 |
| 2023-01-31 | 22.69 | $22.03 | 257 |
| 2023-01-30 | 22.74 | $22.46 | 189 |
| 2023-01-27 | 22.66 | $22.35 | 24 |
| 2023-01-26 | 22.58 | $22.03 | — |
| 2023-01-25 | 22.57 | $22.03 | 643 |
| 2023-01-24 | 22.54 | $22.46 | 791 |
| 2023-01-23 | 22.37 | $22.21 | 1204 |
| 2023-01-20 | 22.22 | $21.61 | 118 |
| 2023-01-19 | 22.22 | $23.31 | 118 |
| 2023-01-18 | 21.67 | $23.14 | 850 |
| 2023-01-17 | 21.04 | $22.40 | 507 |
| 2023-01-13 | 20.51 | $22.15 | 68 |
| 2023-01-12 | 19.94 | $20.34 | — |
| 2023-01-11 | 19.82 | $20.34 | 177 |
| 2023-01-10 | 19.68 | $20.10 | 838 |
| 2023-01-09 | 19.59 | $20.27 | 188 |
| 2023-01-06 | 19.43 | $20.08 | — |
| 2023-01-05 | 19.31 | $20.10 | 24 |
| 2023-01-04 | 19.17 | $18.81 | — |
| 2023-01-03 | 19.41 | $18.82 | 24 |
| 2022-12-30 | 19.71 | $20.38 | — |
| 2022-12-29 | 19.60 | $20.38 | 236 |
| 2022-12-28 | 19.47 | $20.38 | 24 |
| 2022-12-27 | 19.33 | $20.34 | — |
| 2022-12-23 | 19.18 | $20.35 | 236 |
| 2022-12-22 | 19.01 | $19.60 | 89 |
| 2022-12-21 | 19.06 | $20.73 | 24 |
| 2022-12-20 | 18.79 | $19.39 | 47 |
| 2022-12-19 | 18.90 | $18.94 | — |
| 2022-12-16 | 19.20 | $18.95 | 73 |
| 2022-12-15 | 19.59 | $19.02 | 342 |
| 2022-12-14 | 20.05 | $19.49 | 180 |
| 2022-12-13 | 20.49 | $20.23 | 290 |
| 2022-12-12 | 20.81 | $19.92 | 1418 |
| 2022-12-09 | 21.31 | $21.61 | — |
| 2022-12-08 | 21.40 | $21.61 | 71 |
| 2022-12-07 | 21.52 | $21.74 | — |
| 2022-12-06 | 21.64 | $21.74 | 130 |
| 2022-12-05 | 21.79 | $21.74 | 224 |
| 2022-12-02 | 22.00 | $21.69 | — |
| 2022-12-01 | 22.27 | $21.68 | 127 |
| 2022-11-30 | 22.61 | $21.61 | — |
| 2022-11-29 | 23.06 | $21.63 | 1971 |
| 2022-11-28 | 23.61 | $23.56 | 24 |
| 2022-11-25 | 23.66 | $23.43 | 295 |
| 2022-11-23 | 23.77 | $23.56 | 71 |
| 2022-11-22 | 23.87 | $23.56 | 366 |
| 2022-11-21 | 23.98 | $23.73 | 189 |
| 2022-11-18 | 24.06 | $22.67 | 836 |
| 2022-11-17 | 24.50 | $23.98 | — |
| 2022-11-16 | 24.61 | $23.97 | 142 |
| 2022-11-15 | 24.74 | $24.03 | — |
| 2022-11-14 | 24.87 | $24.05 | 502 |
| 2022-11-11 | 25.01 | $24.70 | 148 |
| 2022-11-10 | 24.97 | $23.61 | 1062 |
| 2022-11-09 | 25.25 | $24.92 | — |
| 2022-11-08 | 25.17 | $24.93 | 2 |
| 2022-11-07 | 25.05 | $24.36 | — |
| 2022-11-04 | 25.08 | $24.89 | 2 |
| 2022-11-03 | 24.92 | $24.56 | 288 |
| 2022-11-02 | 24.82 | $25.24 | 236 |
| 2022-11-01 | 24.46 | $24.66 | 109 |
| 2022-10-31 | 24.20 | $24.28 | 1178 |
| 2022-10-28 | 24.00 | $24.12 | 47 |
| 2022-10-27 | 23.78 | $23.36 | 212 |
| 2022-10-26 | 23.75 | $24.31 | 260 |
| 2022-10-25 | 23.39 | $23.31 | 254 |
| 2022-10-24 | 23.27 | $23.50 | 181 |
| 2022-10-21 | 23.06 | $23.82 | 263 |
| 2022-10-20 | 22.68 | $23.84 | 24 |
| 2022-10-19 | 22.22 | $23.73 | 71 |
| 2022-10-18 | 21.68 | $23.26 | 118 |
| 2022-10-17 | 21.18 | $21.40 | — |
| 2022-10-14 | 21.16 | $21.40 | 260 |
| 2022-10-13 | 21.15 | $22.67 | 519 |
| 2022-10-12 | 20.73 | $21.27 | 47 |
| 2022-10-11 | 20.68 | $21.28 | 24 |
| 2022-10-10 | 20.62 | $22.09 | 708 |
| 2022-10-07 | 20.31 | $21.22 | 47 |
| 2022-10-06 | 20.22 | $21.61 | — |
| 2022-10-05 | 20.00 | $21.61 | 71 |
| 2022-10-04 | 19.74 | $21.99 | 3002 |
| 2022-10-03 | 19.34 | $19.53 | — |
| 2022-09-30 | 19.65 | $19.53 | — |
| 2022-09-29 | 20.05 | $19.53 | — |
| 2022-09-28 | 20.56 | $19.53 | 21 |
| 2022-09-27 | 21.20 | $21.23 | 472 |
| 2022-09-26 | 21.46 | $21.29 | 502 |
| 2022-09-23 | 21.77 | $20.75 | 508 |
| 2022-09-22 | 22.34 | $21.50 | 432 |
| 2022-09-21 | 22.80 | $22.46 | 83 |
| 2022-09-20 | 23.07 | $22.63 | 354 |
| 2022-09-19 | 23.35 | $22.43 | 364 |
| 2022-09-16 | 23.77 | $22.46 | 48 |
| 2022-09-15 | 24.26 | $23.51 | 496 |
| 2022-09-14 | 24.53 | $24.28 | — |
| 2022-09-13 | 24.60 | $24.28 | — |
| 2022-09-12 | 24.70 | $24.28 | — |
| 2022-09-09 | 24.80 | $24.28 | — |
| 2022-09-08 | 24.92 | $24.28 | — |
| 2022-09-07 | 25.06 | $24.29 | 5 |
| 2022-09-06 | 25.22 | $24.32 | 59 |
| 2022-09-02 | 25.39 | $24.32 | — |
| 2022-09-01 | 25.58 | $24.32 | 35 |
| 2022-08-31 | 25.80 | $25.64 | 472 |
| 2022-08-30 | 25.63 | $25.42 | — |
| 2022-08-29 | 25.48 | $25.42 | 1702 |
| 2022-08-26 | 25.27 | $25.64 | 95 |
| 2022-08-25 | 24.93 | $25.42 | 186 |
| 2022-08-24 | 24.57 | $24.29 | 1475 |
| 2022-08-23 | 24.47 | $23.47 | — |
| 2022-08-22 | 24.58 | $23.45 | 836 |
| 2022-08-19 | 24.72 | $23.56 | — |
| 2022-08-18 | 24.82 | $23.55 | 24 |
| 2022-08-17 | 24.93 | $24.36 | — |
| 2022-08-16 | 24.78 | $24.36 | 2343 |
| 2022-08-15 | 24.57 | $24.85 | 2346 |
| 2022-08-12 | 24.14 | $25.21 | 170 |
| 2022-08-11 | 23.47 | $24.25 | 283 |
| 2022-08-10 | 22.95 | $23.82 | 54 |
| 2022-08-09 | 22.43 | $23.82 | 3009 |
| 2022-08-08 | 21.78 | $22.25 | 472 |
| 2022-08-05 | 21.47 | $20.97 | 47 |
| 2022-08-04 | 21.48 | $21.10 | 165 |
| 2022-08-03 | 21.45 | $21.61 | — |
| 2022-08-02 | 21.24 | $21.61 | — |
| 2022-08-01 | 20.98 | $21.61 | — |
| 2022-07-29 | 20.64 | $21.61 | 1110 |
| 2022-07-28 | 20.23 | $21.02 | 236 |
| 2022-07-27 | 19.91 | $19.75 | — |
| 2022-07-26 | 19.91 | $19.75 | 825 |
| 2022-07-25 | 19.92 | $21.31 | 118 |
| 2022-07-22 | 19.43 | $21.22 | 1640 |
| 2022-07-21 | 18.85 | $19.92 | 455 |
| 2022-07-20 | 18.57 | $19.03 | — |
| 2022-07-19 | 18.52 | $19.03 | — |
| 2022-07-18 | 18.46 | $19.04 | 706 |
| 2022-07-15 | 18.39 | $19.07 | 142 |
| 2022-07-14 | 18.30 | $18.26 | 236 |
| 2022-07-13 | 18.46 | $18.47 | — |
| 2022-07-12 | 18.60 | $18.47 | 330 |
| 2022-07-11 | 18.78 | $18.22 | 118 |
| 2022-07-08 | 19.08 | $19.49 | 264 |
| 2022-07-07 | 19.04 | $19.76 | 885 |
| 2022-07-06 | 18.93 | $18.64 | 47 |
| 2022-07-05 | 19.14 | $18.64 | 35 |
| 2022-07-01 | 19.42 | $19.28 | — |
| 2022-06-30 | 19.55 | $19.28 | 224 |
| 2022-06-29 | 19.71 | $19.92 | — |
| 2022-06-28 | 19.71 | $19.92 | — |
| 2022-06-27 | 19.70 | $19.91 | 614 |
| 2022-06-24 | 19.71 | $19.07 | 272 |
| 2022-06-23 | 19.98 | $20.78 | 12 |
| 2022-06-22 | 19.77 | $19.70 | 35 |
| 2022-06-21 | 19.86 | $19.70 | 201 |
| 2022-06-17 | 19.96 | $18.56 | 414 |
| 2022-06-16 | 20.45 | $19.07 | 47 |
| 2022-06-15 | 20.88 | $19.07 | — |
| 2022-06-14 | 21.39 | $19.07 | 189 |
| 2022-06-13 | 22.01 | $19.93 | 295 |
| 2022-06-10 | 22.47 | $20.76 | 307 |
| 2022-06-09 | 22.74 | $21.86 | 165 |
| 2022-06-08 | 22.71 | $21.65 | 97 |
| 2022-06-07 | 22.70 | $21.86 | — |
| 2022-06-06 | 22.61 | $21.86 | — |
| 2022-06-03 | 22.46 | $21.86 | — |
| 2022-06-02 | 22.25 | $21.87 | 47 |
| 2022-06-01 | 21.96 | $21.78 | 119 |
| 2022-05-31 | 21.61 | $22.46 | 578 |
| 2022-05-27 | 20.94 | $21.19 | — |
| 2022-05-26 | 20.50 | $21.19 | 418 |
| 2022-05-25 | 19.94 | $21.19 | 861 |
| 2022-05-24 | 19.24 | $21.19 | 472 |
| 2022-05-23 | 18.37 | $19.11 | — |
| 2022-05-20 | 17.96 | $19.11 | 14 |
| 2022-05-19 | 17.44 | $20.72 | 26 |
| 2022-05-18 | 16.30 | $20.04 | 3172 |
| 2022-05-17 | 15.12 | $15.25 | — |
| 2022-05-16 | 15.21 | $15.25 | — |
| 2022-05-13 | 15.33 | $15.25 | — |
| 2022-05-12 | 15.49 | $15.25 | 1347 |
| 2022-05-11 | 15.68 | $16.10 | 24 |
| 2022-05-10 | 15.66 | $16.53 | 679 |
| 2022-05-09 | 15.51 | $15.43 | 6 |
| 2022-05-06 | 15.68 | $15.68 | 236 |
| 2022-05-05 | 15.82 | $16.29 | 61 |
| 2022-05-04 | 15.80 | $15.68 | 47 |
| 2022-05-03 | 15.98 | $15.68 | — |
| 2022-05-02 | 16.21 | $15.68 | 78 |
| 2022-04-29 | 16.50 | $15.68 | 614 |
| 2022-04-28 | 16.85 | $15.89 | 118 |
| 2022-04-27 | 17.21 | $16.86 | 24 |
| 2022-04-26 | 17.35 | $16.10 | — |
| 2022-04-25 | 17.77 | $16.10 | 656 |
| 2022-04-22 | 18.26 | $17.75 | 2 |
| 2022-04-21 | 18.34 | $18.22 | — |
| 2022-04-20 | 18.27 | $18.22 | 566 |
| 2022-04-19 | 18.19 | $17.80 | — |
| 2022-04-18 | 18.21 | $17.80 | 59 |
| 2022-04-14 | 18.22 | $18.22 | 559 |
| 2022-04-13 | 18.10 | $18.64 | 1152 |
| 2022-04-12 | 17.80 | $17.37 | 47 |
| 2022-04-11 | 17.84 | $17.37 | — |
| 2022-04-08 | 17.88 | $17.37 | 526 |
| 2022-04-07 | 17.91 | $17.37 | — |
| 2022-04-06 | 17.94 | $17.37 | — |
| 2022-04-05 | 17.97 | $17.37 | — |
| 2022-04-04 | 18.00 | $17.37 | — |
| 2022-04-01 | 18.01 | $17.37 | — |
| 2022-03-31 | 18.02 | $17.37 | 2 |
| 2022-03-30 | 18.02 | $17.53 | 224 |
| 2022-03-29 | 17.95 | $18.64 | — |
| 2022-03-28 | 17.49 | $18.64 | 18 |
| 2022-03-25 | 16.93 | $17.33 | — |
| 2022-03-24 | 16.65 | $17.33 | 24 |
| 2022-03-23 | 16.31 | $16.91 | — |
| 2022-03-22 | 16.01 | $16.91 | 118 |
| 2022-03-21 | 15.65 | $16.10 | 77 |
| 2022-03-18 | 15.46 | $15.89 | 288 |
| 2022-03-17 | 15.29 | $15.25 | 118 |
| 2022-03-16 | 15.30 | $15.68 | — |
| 2022-03-15 | 15.17 | $15.68 | — |
| 2022-03-14 | 15.02 | $15.68 | 19 |
| 2022-03-11 | 14.84 | $15.68 | 24 |
| 2022-03-10 | 14.62 | $14.79 | — |
| 2022-03-09 | 14.65 | $14.79 | 28 |
| 2022-03-08 | 14.69 | $14.32 | 47 |
| 2022-03-07 | 14.90 | $15.55 | — |
| 2022-03-04 | 14.77 | $15.55 | 14 |
| 2022-03-03 | 14.63 | $14.62 | — |
| 2022-03-02 | 14.75 | $14.62 | 118 |
| 2022-03-01 | 14.92 | $15.25 | — |
| 2022-02-28 | 14.93 | $15.25 | — |
| 2022-02-25 | 14.95 | $15.25 | 106 |
| 2022-02-24 | 15.00 | $14.45 | 269 |
| 2022-02-23 | 15.31 | $14.36 | 15 |
| 2022-02-22 | 15.73 | $15.68 | 51 |
| 2022-02-18 | 15.84 | $16.02 | — |
| 2022-02-17 | 15.86 | $16.02 | — |
| 2022-02-16 | 15.90 | $16.02 | 5 |
| 2022-02-15 | 15.96 | $16.02 | — |
| 2022-02-14 | 16.04 | $16.02 | 59 |
| 2022-02-11 | 16.14 | $16.06 | — |
| 2022-02-10 | 16.27 | $16.06 | — |
| 2022-02-09 | 16.43 | $16.06 | 24 |
| 2022-02-08 | 16.63 | $16.69 | — |
| 2022-02-07 | 16.68 | $16.69 | — |
| 2022-02-04 | 16.74 | $16.69 | 118 |
| 2022-02-03 | 16.83 | $17.37 | — |
| 2022-02-02 | 16.73 | $17.37 | — |
| 2022-02-01 | 16.62 | $17.37 | 354 |
| 2022-01-31 | 16.49 | $16.53 | 94 |
| 2022-01-28 | 16.61 | $17.20 | 24 |
| 2022-01-27 | 16.55 | $16.10 | — |
| 2022-01-26 | 16.84 | $15.64 | 1595 |
| 2022-01-25 | 17.34 | $16.49 | 12 |
| 2022-01-24 | 17.70 | $16.48 | 413 |
| 2022-01-21 | 18.13 | $18.22 | — |
| 2022-01-20 | 18.12 | $18.22 | 71 |
| 2022-01-19 | 18.11 | $17.54 | — |
| 2022-01-18 | 18.30 | $17.56 | 588 |
| 2022-01-14 | 18.54 | $18.07 | 71 |
| 2022-01-13 | 18.67 | $17.97 | 24 |
| 2022-01-12 | 18.86 | $17.80 | — |
| 2022-01-11 | 19.13 | $17.80 | 12 |
| 2022-01-10 | 19.47 | $18.22 | 5 |
| 2022-01-07 | 19.74 | $19.07 | 47 |
| 2022-01-06 | 19.78 | $20.34 | — |
| 2022-01-05 | 19.43 | $20.34 | — |
| 2022-01-04 | 19.00 | $20.34 | 566 |
| 2022-01-03 | 18.46 | $20.34 | — |
| 2021-12-31 | 17.81 | $20.34 | 2020 |
| 2021-12-30 | 17.01 | $18.01 | 1130 |
| 2021-12-29 | 16.79 | $17.16 | 238 |
| 2021-12-28 | 16.81 | $16.95 | — |
| 2021-12-27 | 16.90 | $16.95 | 57 |
| 2021-12-23 | 17.03 | $17.80 | 35 |
| 2021-12-22 | 16.93 | $17.71 | 278 |
| 2021-12-21 | 16.84 | $17.42 | — |
| 2021-12-20 | 16.85 | $17.42 | 186 |
| 2021-12-17 | 16.88 | $16.53 | — |
| 2021-12-16 | 17.21 | $16.53 | 2112 |
| 2021-12-15 | 17.63 | $17.80 | — |
| 2021-12-14 | 17.75 | $17.80 | — |
| 2021-12-13 | 17.91 | $17.80 | — |
| 2021-12-10 | 18.12 | $17.80 | 47 |
| 2021-12-09 | 18.39 | $17.80 | 566 |
| 2021-12-08 | 18.73 | $19.49 | — |
| 2021-12-07 | 18.62 | $19.49 | 309 |
| 2021-12-06 | 18.50 | $18.31 | 40 |
| 2021-12-03 | 18.74 | $18.94 | — |
| 2021-12-02 | 18.85 | $18.94 | 40 |
| 2021-12-01 | 18.99 | $19.49 | — |
| 2021-11-30 | 19.00 | $19.49 | — |
| 2021-11-29 | 19.02 | $19.49 | 144 |
| 2021-11-26 | 19.06 | $18.31 | 979 |
| 2021-11-24 | 19.50 | $17.80 | 203 |
| 2021-11-23 | 20.21 | $19.07 | 12 |
| 2021-11-22 | 20.67 | $19.49 | 347 |
| 2021-11-19 | 21.11 | $19.66 | 130 |
| 2021-11-18 | 21.60 | $19.62 | 19 |
| 2021-11-17 | 22.19 | $20.21 | 769 |
| 2021-11-16 | 22.73 | $23.22 | — |
| 2021-11-15 | 22.42 | $23.22 | 21 |
| 2021-11-12 | 22.04 | $22.63 | — |
| 2021-11-11 | 21.75 | $22.63 | 496 |
| 2021-11-10 | 21.39 | $21.57 | — |
| 2021-11-09 | 21.29 | $21.57 | 5 |
| 2021-11-08 | 21.16 | $21.61 | 26 |
| 2021-11-05 | 21.00 | $20.97 | — |
| 2021-11-04 | 21.00 | $20.97 | 1914 |
| 2021-11-03 | 21.00 | $21.19 | 406 |
| 2021-11-02 | 20.93 | $21.19 | 236 |
| 2021-11-01 | 20.85 | $21.19 | 392 |
| 2021-10-29 | 20.75 | $21.19 | 420 |
| 2021-10-28 | 20.63 | $20.42 | 94 |
| 2021-10-27 | 20.73 | $20.59 | 47 |
| 2021-10-26 | 20.81 | $20.72 | 238 |
| 2021-10-25 | 20.86 | $20.76 | 52 |
| 2021-10-22 | 20.91 | $21.40 | — |
| 2021-10-21 | 20.78 | $21.40 | 109 |
| 2021-10-20 | 20.61 | $20.97 | 132 |
| 2021-10-19 | 20.55 | $21.19 | — |
| 2021-10-18 | 20.42 | $21.19 | 142 |
| 2021-10-15 | 20.26 | $20.25 | — |
| 2021-10-14 | 20.38 | $20.25 | — |
| 2021-10-13 | 20.52 | $20.25 | — |
| 2021-10-12 | 20.70 | $20.25 | 9 |
| 2021-10-11 | 20.94 | $20.85 | — |
| 2021-10-08 | 21.03 | $20.85 | 241 |
| 2021-10-07 | 21.15 | $20.76 | 2 |
| 2021-10-06 | 21.33 | $21.36 | 24 |
| 2021-10-05 | 21.37 | $20.76 | 26 |
| 2021-10-04 | 21.60 | $21.99 | — |
| 2021-10-01 | 21.50 | $21.99 | 5 |
| 2021-09-30 | 21.37 | $21.95 | — |
| 2021-09-29 | 21.24 | $21.95 | 550 |
| 2021-09-28 | 21.08 | $20.55 | 149 |
| 2021-09-27 | 21.33 | $20.76 | 26 |
| 2021-09-24 | 21.58 | $21.53 | — |
| 2021-09-23 | 21.64 | $21.53 | — |
| 2021-09-22 | 21.72 | $21.53 | 47 |
| 2021-09-21 | 21.82 | $21.82 | 283 |
| 2021-09-20 | 21.84 | $21.69 | — |
| 2021-09-17 | 21.92 | $21.69 | — |
| 2021-09-16 | 22.01 | $21.69 | 94 |
| 2021-09-15 | 22.12 | $20.89 | — |
| 2021-09-14 | 22.51 | $20.89 | 52 |
| 2021-09-13 | 22.98 | $23.31 | 217 |
| 2021-09-10 | 22.78 | $23.26 | 212 |
| 2021-09-09 | 22.55 | $22.25 | 453 |
| 2021-09-08 | 22.58 | $21.65 | — |
| 2021-09-07 | 22.80 | $21.65 | 661 |
| 2021-09-03 | 23.06 | $23.39 | 94 |
| 2021-09-02 | 22.83 | $22.54 | 5 |
| 2021-09-01 | 22.80 | $23.31 | 21 |
| 2021-08-31 | 22.51 | $23.22 | 1595 |
| 2021-08-30 | 22.19 | $21.74 | 109 |
| 2021-08-27 | 22.26 | $22.71 | 361 |
| 2021-08-26 | 22.03 | $22.03 | 467 |
| 2021-08-25 | 21.96 | $21.82 | 496 |
| 2021-08-24 | 21.94 | $22.20 | — |
| 2021-08-23 | 21.79 | $22.20 | 182 |
| 2021-08-20 | 21.60 | $20.76 | 479 |
| 2021-08-19 | 21.83 | $21.91 | 309 |
| 2021-08-18 | 21.74 | $20.64 | 123 |
| 2021-08-17 | 22.04 | $21.06 | 953 |
| 2021-08-16 | 22.25 | $22.16 | 99 |
| 2021-08-13 | 22.17 | $22.71 | — |
| 2021-08-12 | 21.88 | $22.71 | 189 |
| 2021-08-11 | 21.53 | $22.46 | 236 |
| 2021-08-10 | 21.17 | $22.03 | 116 |
| 2021-08-09 | 20.88 | $20.97 | — |
| 2021-08-06 | 20.86 | $20.97 | — |
| 2021-08-05 | 20.84 | $20.97 | — |
| 2021-08-04 | 20.82 | $20.97 | 378 |
| 2021-08-03 | 20.79 | $21.19 | 1057 |
| 2021-08-02 | 20.70 | $23.14 | 90 |
| 2021-07-30 | 19.98 | $20.81 | — |
| 2021-07-29 | 19.85 | $20.81 | 163 |
| 2021-07-28 | 19.70 | $21.19 | 241 |
| 2021-07-27 | 19.41 | $19.41 | 26 |
| 2021-07-26 | 19.64 | $19.92 | 47 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
30.64
2024-06-28
Close Price
$4.42
Vol: 831
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.84
Average
46.00
Maximum
73.28
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-06-28 | 30.64 | $4.42 | 831 |
| 2024-06-27 | 31.47 | $4.55 | 8779 |
| 2024-06-26 | 30.23 | $4.46 | 1875 |
| 2024-06-25 | 30.82 | $4.56 | 2077 |
| 2024-06-24 | 30.05 | $4.50 | 6878 |
| 2024-06-21 | 30.53 | $4.59 | 20685 |
| 2024-06-20 | 30.69 | $4.62 | 18732 |
| 2024-06-18 | 40.13 | $6.06 | 4974 |
| 2024-06-17 | 38.25 | $5.91 | 4746 |
| 2024-06-14 | 42.85 | $6.45 | 5158 |
| 2024-06-13 | 44.25 | $6.60 | 7793 |
| 2024-06-12 | 44.72 | $6.65 | 4292 |
| 2024-06-11 | 46.96 | $6.89 | 3993 |
| 2024-06-10 | 51.13 | $7.30 | 3010 |
| 2024-06-07 | 50.11 | $7.20 | — |
| 2024-06-06 | 50.11 | $7.20 | — |
| 2024-06-05 | 50.11 | $7.20 | — |
| 2024-06-04 | 50.11 | $7.20 | — |
| 2024-06-03 | 50.11 | $7.20 | — |
| 2024-05-31 | 50.11 | $7.20 | 142 |
| 2024-05-29 | 60.13 | $8.28 | 6 |
| 2024-05-21 | 62.44 | $8.49 | 17 |
| 2024-05-17 | 63.43 | $8.58 | 24 |
| 2024-05-16 | 62.36 | $8.41 | 165 |
| 2024-05-15 | 73.28 | $9.32 | 7 |
| 2024-05-14 | 65.93 | $8.14 | 212 |
| 2024-05-13 | 62.70 | $7.75 | 71 |
| 2024-05-10 | 62.70 | $7.75 | 307 |
| 2024-04-22 | 63.68 | $7.82 | 15 |
| 2024-04-15 | 61.05 | $7.50 | 152 |
| 2024-04-11 | 63.51 | $7.68 | 12 |
| 2024-04-04 | 64.47 | $7.75 | 24 |
| 2024-04-03 | 61.89 | $7.42 | 33 |
| 2024-03-26 | 58.88 | $7.07 | 118 |
| 2024-03-25 | 61.11 | $7.24 | 4567 |
| 2024-03-08 | 57.71 | $6.86 | 968 |
| 2024-03-07 | 64.62 | $7.35 | 684 |
| 2024-03-06 | 62.44 | $7.10 | 236 |
| 2024-03-04 | 69.42 | $7.53 | 708 |
| 2024-03-01 | 64.00 | $6.92 | 118 |
| 2024-02-28 | 62.55 | $6.78 | 477 |
| 2024-02-27 | 60.27 | $6.57 | 1451 |
| 2024-02-26 | 61.28 | $6.63 | 981 |
| 2024-02-23 | 36.74 | $5.17 | 354 |
| 2024-02-22 | 36.74 | $5.17 | — |
| 2024-02-21 | 36.49 | $5.16 | 35 |
| 2024-02-20 | 36.90 | $5.19 | 826 |
| 2024-02-16 | 42.38 | $5.55 | — |
| 2024-02-15 | 42.38 | $5.55 | — |
| 2024-02-14 | 41.95 | $5.53 | 24 |
| 2024-02-13 | 42.86 | $5.59 | — |
| 2024-02-12 | 42.86 | $5.59 | — |
| 2024-02-09 | 42.67 | $5.58 | 123 |
| 2024-02-08 | 36.07 | $5.25 | 7 |
| 2024-02-07 | 36.07 | $5.25 | — |
| 2024-02-06 | 36.07 | $5.25 | — |
| 2024-02-05 | 36.07 | $5.25 | — |
| 2024-02-02 | 36.07 | $5.25 | 177 |
| 2024-02-01 | 36.07 | $5.25 | 24 |
| 2024-01-31 | 29.16 | $4.87 | — |
| 2024-01-30 | 29.16 | $4.87 | — |
| 2024-01-29 | 28.98 | $4.86 | 10 |
| 2024-01-26 | 29.70 | $4.96 | — |
| 2024-01-25 | 29.70 | $4.96 | — |
| 2024-01-24 | 29.70 | $4.96 | — |
| 2024-01-23 | 29.70 | $4.96 | — |
| 2024-01-22 | 29.70 | $4.96 | — |
| 2024-01-19 | 29.70 | $4.96 | 52 |
| 2024-01-18 | 29.70 | $4.96 | 708 |
| 2024-01-17 | 30.40 | $5.09 | 262 |
| 2024-01-16 | 32.73 | $5.51 | 196 |
| 2024-01-12 | 36.55 | $6.11 | 478 |
| 2024-01-11 | 31.63 | $5.72 | 729 |
| 2024-01-10 | 31.63 | $5.72 | — |
| 2024-01-09 | 31.63 | $5.72 | 7 |
| 2024-01-08 | 32.80 | $5.93 | 7 |
| 2024-01-05 | 30.83 | $5.76 | — |
| 2024-01-04 | 30.60 | $5.74 | 9 |
| 2024-01-03 | 33.60 | $6.31 | 7 |
| 2024-01-02 | 36.08 | $6.73 | 8 |
| 2023-12-29 | 37.71 | $6.99 | — |
| 2023-12-28 | 37.77 | $7.00 | 5 |
| 2023-12-27 | 33.92 | $6.63 | 78 |
| 2023-12-26 | 35.50 | $6.91 | 17 |
| 2023-12-22 | 32.96 | $6.67 | 7 |
| 2023-12-21 | 37.33 | $7.42 | — |
| 2023-12-20 | 37.33 | $7.42 | — |
| 2023-12-19 | 37.33 | $7.42 | 12 |
| 2023-12-18 | 37.33 | $7.42 | 437 |
| 2023-12-15 | 45.67 | $8.69 | — |
| 2023-12-14 | 45.49 | $8.67 | 73 |
| 2023-12-13 | 36.12 | $7.75 | 440 |
| 2023-12-12 | 37.24 | $7.92 | — |
| 2023-12-11 | 37.13 | $7.91 | 182 |
| 2023-12-08 | 37.32 | $7.94 | 172 |
| 2023-12-07 | 40.18 | $8.39 | 5 |
| 2023-12-06 | 41.31 | $8.56 | 224 |
| 2023-12-05 | 40.46 | $8.47 | 620 |
| 2023-12-04 | 40.46 | $8.47 | 56 |
| 2023-12-01 | 40.03 | $8.42 | 5 |
| 2023-11-30 | 36.80 | $8.05 | 5 |
| 2023-11-29 | 34.53 | $7.80 | 1796 |
| 2023-11-28 | 35.70 | $8.04 | 193 |
| 2023-11-27 | 33.93 | $7.84 | — |
| 2023-11-24 | 33.76 | $7.82 | 24 |
| 2023-11-22 | 36.73 | $8.47 | — |
| 2023-11-21 | 36.65 | $8.46 | 5 |
| 2023-11-20 | 36.74 | $8.48 | 5 |
| 2023-11-17 | 35.38 | $8.30 | 1027 |
| 2023-11-16 | 39.14 | $9.15 | — |
| 2023-11-15 | 39.24 | $9.17 | 7 |
| 2023-11-14 | 39.24 | $9.17 | 2 |
| 2023-11-13 | 35.93 | $8.69 | 104 |
| 2023-11-10 | 39.09 | $9.44 | 371 |
| 2023-11-09 | 34.18 | $8.77 | — |
| 2023-11-08 | 34.18 | $8.77 | 59 |
| 2023-11-07 | 38.25 | $9.75 | — |
| 2023-11-06 | 38.25 | $9.75 | 118 |
| 2023-11-03 | 44.43 | $11.02 | — |
| 2023-11-02 | 44.43 | $11.02 | 474 |
| 2023-11-01 | 39.19 | $10.27 | 290 |
| 2023-10-31 | 40.05 | $10.45 | 64 |
| 2023-10-30 | 46.52 | $11.65 | 17 |
| 2023-10-27 | 44.46 | $11.36 | 48 |
| 2023-10-26 | 42.12 | $11.04 | 295 |
| 2023-10-25 | 42.93 | $11.19 | 28 |
| 2023-10-24 | 45.99 | $11.74 | 2 |
| 2023-10-23 | 40.74 | $11.02 | 399 |
| 2023-10-20 | 41.86 | $11.23 | 17 |
| 2023-10-19 | 45.45 | $11.86 | 241 |
| 2023-10-18 | 49.55 | $12.50 | 533 |
| 2023-10-17 | 48.02 | $12.28 | 5 |
| 2023-10-16 | 47.19 | $12.16 | 595 |
| 2023-10-13 | 42.93 | $11.57 | — |
| 2023-10-12 | 42.86 | $11.56 | 18 |
| 2023-10-11 | 43.72 | $11.72 | 949 |
| 2023-10-10 | 37.52 | $10.89 | — |
| 2023-10-09 | 37.36 | $10.87 | 590 |
| 2023-10-06 | 43.71 | $12.08 | 972 |
| 2023-10-05 | 46.84 | $12.58 | — |
| 2023-10-04 | 46.84 | $12.58 | 87 |
| 2023-10-03 | 47.39 | $12.67 | 1284 |
| 2023-10-02 | 37.91 | $11.44 | 59 |
| 2023-09-29 | 40.50 | $11.90 | 432 |
| 2023-09-28 | 38.32 | $11.65 | 2874 |
| 2023-09-27 | 41.82 | $12.25 | 5 |
| 2023-09-26 | 44.79 | $12.71 | 8 |
| 2023-09-25 | 44.79 | $12.71 | 5 |
| 2023-09-22 | 45.36 | $12.80 | 2 |
| 2023-09-21 | 42.75 | $12.46 | — |
| 2023-09-20 | 42.75 | $12.46 | 5 |
| 2023-09-19 | 41.48 | $12.29 | 241 |
| 2023-09-18 | 38.21 | $11.86 | 245 |
| 2023-09-15 | 41.49 | $12.50 | 953 |
| 2023-09-14 | 43.14 | $12.80 | — |
| 2023-09-13 | 43.14 | $12.80 | 5 |
| 2023-09-12 | 44.69 | $13.09 | — |
| 2023-09-11 | 44.69 | $13.09 | 5 |
| 2023-09-08 | 40.86 | $12.51 | 14 |
| 2023-09-07 | 43.53 | $13.05 | 5 |
| 2023-09-06 | 44.87 | $13.31 | 9 |
| 2023-09-05 | 50.89 | $14.36 | — |
| 2023-09-01 | 50.89 | $14.36 | 5 |
| 2023-08-31 | 39.35 | $12.71 | 5 |
| 2023-08-30 | 42.27 | $13.22 | 241 |
| 2023-08-29 | 35.60 | $12.47 | 286 |
| 2023-08-28 | 49.70 | $14.41 | 5 |
| 2023-08-25 | 44.54 | $13.93 | 132 |
| 2023-08-24 | 44.99 | $13.98 | — |
| 2023-08-23 | 44.99 | $13.98 | 99 |
| 2023-08-22 | 45.42 | $14.03 | — |
| 2023-08-21 | 45.42 | $14.03 | 7 |
| 2023-08-18 | 46.04 | $14.11 | 2 |
| 2023-08-17 | 41.16 | $13.60 | — |
| 2023-08-16 | 41.16 | $13.60 | 94 |
| 2023-08-15 | 58.04 | $15.42 | 5 |
| 2023-08-14 | 59.18 | $15.51 | 7 |
| 2023-08-11 | 43.15 | $14.15 | — |
| 2023-08-10 | 43.15 | $14.15 | — |
| 2023-08-09 | 43.15 | $14.15 | — |
| 2023-08-08 | 43.01 | $14.14 | 47 |
| 2023-08-07 | 38.20 | $13.81 | — |
| 2023-08-04 | 38.20 | $13.81 | — |
| 2023-08-03 | 38.20 | $13.81 | — |
| 2023-08-02 | 38.20 | $13.81 | — |
| 2023-08-01 | 38.20 | $13.81 | — |
| 2023-07-31 | 38.36 | $13.83 | 12 |
| 2023-07-28 | 40.17 | $14.07 | — |
| 2023-07-27 | 40.17 | $14.07 | — |
| 2023-07-26 | 40.17 | $14.07 | — |
| 2023-07-25 | 40.17 | $14.07 | 12 |
| 2023-07-24 | 40.17 | $14.07 | 76 |
| 2023-07-17 | 40.08 | $14.06 | 47 |
| 2023-07-14 | 39.38 | $13.98 | 1020 |
| 2023-07-13 | 45.34 | $14.92 | — |
| 2023-07-12 | 45.34 | $14.92 | — |
| 2023-07-11 | 45.34 | $14.92 | — |
| 2023-07-10 | 45.34 | $14.92 | — |
| 2023-07-07 | 45.34 | $14.92 | — |
| 2023-06-29 | 45.34 | $14.92 | 24 |
| 2023-06-28 | 38.49 | $13.98 | — |
| 2023-06-27 | 38.49 | $13.98 | 342 |
| 2023-06-26 | 38.92 | $14.07 | 33 |
| 2023-06-23 | 36.19 | $13.70 | 11 |
| 2023-06-22 | 39.59 | $14.45 | — |
| 2023-06-21 | 39.59 | $14.45 | — |
| 2023-06-20 | 39.59 | $14.45 | 68 |
| 2023-06-16 | 39.59 | $14.45 | 12 |
| 2023-06-15 | 40.12 | $14.58 | 330 |
| 2023-06-14 | 44.02 | $15.48 | 248 |
| 2023-06-13 | 51.58 | $16.91 | — |
| 2023-06-12 | 51.58 | $16.91 | 94 |
| 2023-06-09 | 51.63 | $16.92 | 361 |
| 2023-06-08 | 46.93 | $16.06 | 496 |
| 2023-06-07 | 41.11 | $15.14 | 83 |
| 2023-06-06 | 39.95 | $14.97 | 12 |
| 2023-06-05 | 36.02 | $14.41 | 484 |
| 2023-06-02 | 33.82 | $14.11 | — |
| 2023-06-01 | 33.82 | $14.11 | — |
| 2023-05-31 | 33.82 | $14.11 | — |
| 2023-05-30 | 33.85 | $14.12 | 189 |
| 2023-05-26 | 32.98 | $13.98 | 1010 |
| 2023-05-25 | 29.48 | $13.43 | 2348 |
| 2023-05-24 | 43.80 | $17.06 | 531 |
| 2023-05-23 | 50.41 | $18.09 | 732 |
| 2023-05-22 | 41.07 | $16.95 | 5 |
| 2023-05-19 | 27.25 | $15.74 | 1123 |
| 2023-05-18 | 20.84 | $15.30 | 47 |
| 2023-05-17 | 30.38 | $16.95 | — |
| 2023-05-16 | 30.38 | $16.95 | 118 |
| 2023-05-15 | 30.38 | $16.95 | — |
| 2023-05-12 | 30.38 | $16.95 | — |
| 2023-05-11 | 30.38 | $16.95 | — |
| 2023-05-10 | 30.38 | $16.95 | 70 |
| 2023-05-09 | 31.01 | $17.05 | 236 |
| 2023-05-08 | 33.10 | $17.37 | — |
| 2023-05-05 | 33.10 | $17.37 | 944 |
| 2023-05-04 | 42.39 | $18.52 | 330 |
| 2023-05-03 | 44.45 | $18.72 | 448 |
| 2023-05-02 | 29.47 | $17.80 | 47 |
| 2023-05-01 | 29.47 | $17.80 | — |
| 2023-04-28 | 29.47 | $17.80 | — |
| 2023-04-27 | 29.47 | $17.80 | 47 |
| 2023-04-26 | 29.47 | $17.80 | — |
| 2023-04-25 | 29.47 | $17.80 | 57 |
| 2023-04-24 | 29.47 | $17.80 | 176 |
| 2023-04-21 | 31.67 | $18.14 | 428 |
| 2023-04-20 | 32.49 | $18.26 | 47 |
| 2023-04-19 | 26.66 | $17.87 | 19 |
| 2023-04-18 | 26.72 | $17.88 | 130 |
| 2023-04-17 | 26.77 | $17.89 | 1926 |
| 2023-04-14 | 34.53 | $19.07 | 236 |
| 2023-04-13 | 37.89 | $19.45 | 309 |
| 2023-04-12 | 31.57 | $19.07 | 35 |
| 2023-04-11 | 31.57 | $19.07 | 319 |
| 2023-04-10 | 34.40 | $19.41 | — |
| 2023-04-06 | 34.07 | $19.39 | 47 |
| 2023-04-05 | 31.27 | $19.22 | 142 |
| 2023-04-04 | 38.36 | $20.00 | — |
| 2023-04-03 | 38.01 | $19.98 | 31 |
| 2023-03-31 | 39.36 | $20.11 | 1168 |
| 2023-03-30 | 36.22 | $19.92 | — |
| 2023-03-29 | 36.22 | $19.92 | — |
| 2023-03-28 | 36.22 | $19.92 | — |
| 2023-03-27 | 36.22 | $19.92 | 59 |
| 2023-03-24 | 37.99 | $20.13 | — |
| 2023-03-23 | 37.99 | $20.13 | 332 |
| 2023-03-22 | 37.99 | $20.13 | — |
| 2023-03-21 | 37.99 | $20.13 | 2 |
| 2023-03-20 | 37.99 | $20.13 | — |
| 2023-03-17 | 37.99 | $20.13 | — |
| 2023-03-16 | 38.06 | $20.14 | 24 |
| 2023-03-15 | 35.76 | $19.92 | 548 |
| 2023-03-14 | 40.72 | $20.68 | — |
| 2023-03-13 | 40.72 | $20.68 | 47 |
| 2023-03-10 | 41.27 | $20.76 | 606 |
| 2023-03-09 | 49.24 | $21.78 | — |
| 2023-03-08 | 49.06 | $21.76 | 507 |
| 2023-03-07 | 50.71 | $21.95 | — |
| 2023-03-06 | 50.71 | $21.95 | — |
| 2023-03-03 | 50.64 | $21.94 | 130 |
| 2023-03-02 | 44.27 | $21.19 | 24 |
| 2023-03-01 | 44.27 | $21.19 | 47 |
| 2023-02-28 | 49.07 | $21.82 | 503 |
| 2023-02-27 | 54.40 | $22.42 | — |
| 2023-02-24 | 54.40 | $22.42 | — |
| 2023-02-23 | 54.25 | $22.40 | 47 |
| 2023-02-22 | 52.16 | $22.12 | — |
| 2023-02-21 | 52.16 | $22.12 | — |
| 2023-02-17 | 52.16 | $22.12 | 390 |
| 2023-02-16 | 48.49 | $21.61 | 129 |
| 2023-02-15 | 51.12 | $21.97 | 236 |
| 2023-02-14 | 49.46 | $21.74 | — |
| 2023-02-13 | 49.46 | $21.74 | — |
| 2023-02-10 | 49.52 | $21.75 | 448 |
| 2023-02-09 | 51.35 | $22.03 | 472 |
| 2023-02-08 | 54.28 | $22.46 | 51 |
| 2023-02-07 | 54.28 | $22.46 | 402 |
| 2023-02-06 | 55.67 | $22.67 | — |
| 2023-02-03 | 55.67 | $22.67 | 236 |
| 2023-02-02 | 57.58 | $22.97 | 153 |
| 2023-02-01 | 54.46 | $22.34 | 97 |
| 2023-01-31 | 52.84 | $22.03 | 257 |
| 2023-01-30 | 55.44 | $22.46 | 189 |
| 2023-01-27 | 54.91 | $22.35 | 24 |
| 2023-01-26 | 53.35 | $22.03 | — |
| 2023-01-25 | 53.35 | $22.03 | 643 |
| 2023-01-24 | 55.68 | $22.46 | 791 |
| 2023-01-23 | 54.58 | $22.21 | 1204 |
| 2023-01-20 | 51.86 | $21.61 | 118 |
| 2023-01-19 | 61.83 | $23.31 | 118 |
| 2023-01-18 | 61.12 | $23.14 | 850 |
| 2023-01-17 | 57.88 | $22.40 | 507 |
| 2023-01-13 | 56.72 | $22.15 | 68 |
| 2023-01-12 | 46.64 | $20.34 | — |
| 2023-01-11 | 46.64 | $20.34 | 177 |
| 2023-01-10 | 45.11 | $20.10 | 838 |
| 2023-01-09 | 46.00 | $20.27 | 188 |
| 2023-01-06 | 44.85 | $20.08 | — |
| 2023-01-05 | 44.94 | $20.10 | 24 |
| 2023-01-04 | 36.64 | $18.81 | — |
| 2023-01-03 | 36.68 | $18.82 | 24 |
| 2022-12-30 | 43.92 | $20.38 | — |
| 2022-12-29 | 43.92 | $20.38 | 236 |
| 2022-12-28 | 43.92 | $20.38 | 24 |
| 2022-12-27 | 43.67 | $20.34 | — |
| 2022-12-23 | 43.72 | $20.35 | 236 |
| 2022-12-22 | 39.23 | $19.60 | 89 |
| 2022-12-21 | 44.28 | $20.73 | 24 |
| 2022-12-20 | 34.84 | $19.39 | 47 |
| 2022-12-19 | 31.11 | $18.94 | — |
| 2022-12-16 | 31.15 | $18.95 | 73 |
| 2022-12-15 | 31.40 | $19.02 | 342 |
| 2022-12-14 | 33.11 | $19.49 | 180 |
| 2022-12-13 | 36.05 | $20.23 | 290 |
| 2022-12-12 | 33.71 | $19.92 | 1418 |
| 2022-12-09 | 41.60 | $21.61 | — |
| 2022-12-08 | 41.60 | $21.61 | 71 |
| 2022-12-07 | 42.28 | $21.74 | — |
| 2022-12-06 | 42.28 | $21.74 | 130 |
| 2022-12-05 | 42.28 | $21.74 | 224 |
| 2022-12-02 | 41.97 | $21.69 | — |
| 2022-12-01 | 41.91 | $21.68 | 127 |
| 2022-11-30 | 41.50 | $21.61 | — |
| 2022-11-29 | 41.58 | $21.63 | 1971 |
| 2022-11-28 | 50.33 | $23.56 | 24 |
| 2022-11-25 | 49.65 | $23.43 | 295 |
| 2022-11-23 | 50.31 | $23.56 | 71 |
| 2022-11-22 | 50.31 | $23.56 | 366 |
| 2022-11-21 | 51.10 | $23.73 | 189 |
| 2022-11-18 | 46.07 | $22.67 | 836 |
| 2022-11-17 | 52.40 | $23.98 | — |
| 2022-11-16 | 52.35 | $23.97 | 142 |
| 2022-11-15 | 52.65 | $24.03 | — |
| 2022-11-14 | 52.74 | $24.05 | 502 |
| 2022-11-11 | 55.87 | $24.70 | 148 |
| 2022-11-10 | 51.27 | $23.61 | 1062 |
| 2022-11-09 | 58.20 | $24.92 | — |
| 2022-11-08 | 58.26 | $24.93 | 2 |
| 2022-11-07 | 55.91 | $24.36 | — |
| 2022-11-04 | 58.83 | $24.89 | 2 |
| 2022-11-03 | 57.52 | $24.56 | 288 |
| 2022-11-02 | 61.35 | $25.24 | 236 |
| 2022-11-01 | 59.15 | $24.66 | 109 |
| 2022-10-31 | 57.64 | $24.28 | 1178 |
| 2022-10-28 | 57.01 | $24.12 | 47 |
| 2022-10-27 | 53.91 | $23.36 | 212 |
| 2022-10-26 | 58.96 | $24.31 | 260 |
| 2022-10-25 | 54.72 | $23.31 | 254 |
| 2022-10-24 | 55.76 | $23.50 | 181 |
| 2022-10-21 | 57.51 | $23.82 | 263 |
| 2022-10-20 | 57.62 | $23.84 | 24 |
| 2022-10-19 | 57.20 | $23.73 | 71 |
| 2022-10-18 | 55.42 | $23.26 | 118 |
| 2022-10-17 | 47.13 | $21.40 | — |
| 2022-10-14 | 47.13 | $21.40 | 260 |
| 2022-10-13 | 53.22 | $22.67 | 519 |
| 2022-10-12 | 45.89 | $21.27 | 47 |
| 2022-10-11 | 45.94 | $21.28 | 24 |
| 2022-10-10 | 50.04 | $22.09 | 708 |
| 2022-10-07 | 45.03 | $21.22 | 47 |
| 2022-10-06 | 47.04 | $21.61 | — |
| 2022-10-05 | 47.04 | $21.61 | 71 |
| 2022-10-04 | 48.96 | $21.99 | 3002 |
| 2022-10-03 | 31.87 | $19.53 | — |
| 2022-09-30 | 31.87 | $19.53 | — |
| 2022-09-29 | 31.87 | $19.53 | — |
| 2022-09-28 | 31.87 | $19.53 | 21 |
| 2022-09-27 | 39.27 | $21.23 | 472 |
| 2022-09-26 | 39.58 | $21.29 | 502 |
| 2022-09-23 | 35.23 | $20.75 | 508 |
| 2022-09-22 | 38.92 | $21.50 | 432 |
| 2022-09-21 | 44.62 | $22.46 | 83 |
| 2022-09-20 | 45.74 | $22.63 | 354 |
| 2022-09-19 | 44.17 | $22.43 | 364 |
| 2022-09-16 | 44.35 | $22.46 | 48 |
| 2022-09-15 | 51.45 | $23.51 | 496 |
| 2022-09-14 | 57.91 | $24.28 | — |
| 2022-09-13 | 57.91 | $24.28 | — |
| 2022-09-12 | 57.91 | $24.28 | — |
| 2022-09-09 | 57.91 | $24.28 | — |
| 2022-09-08 | 57.91 | $24.28 | — |
| 2022-09-07 | 57.98 | $24.29 | 5 |
| 2022-09-06 | 58.19 | $24.32 | 59 |
| 2022-09-02 | 58.19 | $24.32 | — |
| 2022-09-01 | 58.19 | $24.32 | 35 |
| 2022-08-31 | 67.37 | $25.64 | 472 |
| 2022-08-30 | 66.53 | $25.42 | — |
| 2022-08-29 | 66.53 | $25.42 | 1702 |
| 2022-08-26 | 68.11 | $25.64 | 95 |
| 2022-08-25 | 67.37 | $25.42 | 186 |
| 2022-08-24 | 63.25 | $24.29 | 1475 |
| 2022-08-23 | 59.74 | $23.47 | — |
| 2022-08-22 | 59.65 | $23.45 | 836 |
| 2022-08-19 | 60.35 | $23.56 | — |
| 2022-08-18 | 60.31 | $23.55 | 24 |
| 2022-08-17 | 65.41 | $24.36 | — |
| 2022-08-16 | 65.41 | $24.36 | 2343 |
| 2022-08-15 | 68.58 | $24.85 | 2346 |
| 2022-08-12 | 70.97 | $25.21 | 170 |
| 2022-08-11 | 68.15 | $24.25 | 283 |
| 2022-08-10 | 66.78 | $23.82 | 54 |
| 2022-08-09 | 66.78 | $23.82 | 3009 |
| 2022-08-08 | 61.28 | $22.25 | 472 |
| 2022-08-05 | 55.57 | $20.97 | 47 |
| 2022-08-04 | 56.37 | $21.10 | 165 |
| 2022-08-03 | 59.57 | $21.61 | — |
| 2022-08-02 | 59.57 | $21.61 | — |
| 2022-08-01 | 59.57 | $21.61 | — |
| 2022-07-29 | 59.57 | $21.61 | 1110 |
| 2022-07-28 | 57.29 | $21.02 | 236 |
| 2022-07-27 | 51.71 | $19.75 | — |
| 2022-07-26 | 51.71 | $19.75 | 825 |
| 2022-07-25 | 60.47 | $21.31 | 118 |
| 2022-07-22 | 60.10 | $21.22 | 1640 |
| 2022-07-21 | 54.21 | $19.92 | 455 |
| 2022-07-20 | 49.35 | $19.03 | — |
| 2022-07-19 | 49.35 | $19.03 | — |
| 2022-07-18 | 49.40 | $19.04 | 706 |
| 2022-07-15 | 49.56 | $19.07 | 142 |
| 2022-07-14 | 45.23 | $18.26 | 236 |
| 2022-07-13 | 46.21 | $18.47 | — |
| 2022-07-12 | 46.21 | $18.47 | 330 |
| 2022-07-11 | 44.93 | $18.22 | 118 |
| 2022-07-08 | 50.74 | $19.49 | 264 |
| 2022-07-07 | 52.10 | $19.76 | 885 |
| 2022-07-06 | 46.44 | $18.64 | 47 |
| 2022-07-05 | 46.44 | $18.64 | 35 |
| 2022-07-01 | 49.46 | $19.28 | — |
| 2022-06-30 | 49.46 | $19.28 | 224 |
| 2022-06-29 | 52.53 | $19.92 | — |
| 2022-06-28 | 52.53 | $19.92 | — |
| 2022-06-27 | 52.49 | $19.91 | 614 |
| 2022-06-24 | 48.91 | $19.07 | 272 |
| 2022-06-23 | 57.26 | $20.78 | 12 |
| 2022-06-22 | 52.38 | $19.70 | 35 |
| 2022-06-21 | 52.38 | $19.70 | 201 |
| 2022-06-17 | 46.57 | $18.56 | 414 |
| 2022-06-16 | 49.12 | $19.07 | 47 |
| 2022-06-15 | 49.12 | $19.07 | — |
| 2022-06-14 | 49.12 | $19.07 | 189 |
| 2022-06-13 | 53.34 | $19.93 | 295 |
| 2022-06-10 | 57.89 | $20.76 | 307 |
| 2022-06-09 | 64.87 | $21.86 | 165 |
| 2022-06-08 | 64.08 | $21.65 | 97 |
| 2022-06-07 | 65.47 | $21.86 | — |
| 2022-06-06 | 65.47 | $21.86 | — |
| 2022-06-03 | 65.47 | $21.86 | — |
| 2022-06-02 | 65.53 | $21.87 | 47 |
| 2022-06-01 | 65.27 | $21.78 | 119 |
| 2022-05-31 | 69.05 | $22.46 | 578 |
| 2022-05-27 | 65.50 | $21.19 | — |
| 2022-05-26 | 65.50 | $21.19 | 418 |
| 2022-05-25 | 65.50 | $21.19 | 861 |
| 2022-05-24 | 65.50 | $21.19 | 472 |
| 2022-05-23 | 59.27 | $19.11 | — |
| 2022-05-20 | 59.27 | $19.11 | 14 |
| 2022-05-19 | 67.83 | $20.72 | 26 |
| 2022-05-18 | 65.85 | $20.04 | 3172 |
| 2022-05-17 | 41.98 | $15.25 | — |
| 2022-05-16 | 41.98 | $15.25 | — |
| 2022-05-13 | 41.98 | $15.25 | — |
| 2022-05-12 | 41.98 | $15.25 | 1347 |
| 2022-05-11 | 46.70 | $16.10 | 24 |
| 2022-05-10 | 49.37 | $16.53 | 679 |
| 2022-05-09 | 41.21 | $15.43 | 6 |
| 2022-05-06 | 42.70 | $15.68 | 236 |
| 2022-05-05 | 46.59 | $16.29 | 61 |
| 2022-05-04 | 41.53 | $15.68 | 47 |
| 2022-05-03 | 41.53 | $15.68 | — |
| 2022-05-02 | 41.53 | $15.68 | 78 |
| 2022-04-29 | 41.53 | $15.68 | 614 |
| 2022-04-28 | 42.66 | $15.89 | 118 |
| 2022-04-27 | 48.47 | $16.86 | 24 |
| 2022-04-26 | 42.66 | $16.10 | — |
| 2022-04-25 | 42.66 | $16.10 | 656 |
| 2022-04-22 | 54.76 | $17.75 | 2 |
| 2022-04-21 | 59.31 | $18.22 | — |
| 2022-04-20 | 59.31 | $18.22 | 566 |
| 2022-04-19 | 56.38 | $17.80 | — |
| 2022-04-18 | 56.38 | $17.80 | 59 |
| 2022-04-14 | 60.29 | $18.22 | 559 |
| 2022-04-13 | 64.55 | $18.64 | 1152 |
| 2022-04-12 | 55.54 | $17.37 | 47 |
| 2022-04-11 | 55.54 | $17.37 | — |
| 2022-04-08 | 55.54 | $17.37 | 526 |
| 2022-04-07 | 55.54 | $17.37 | — |
| 2022-04-06 | 55.54 | $17.37 | — |
| 2022-04-05 | 55.54 | $17.37 | — |
| 2022-04-04 | 55.54 | $17.37 | — |
| 2022-04-01 | 55.54 | $17.37 | — |
| 2022-03-31 | 55.54 | $17.37 | 2 |
| 2022-03-30 | 56.68 | $17.53 | 224 |
| 2022-03-29 | 65.58 | $18.64 | — |
| 2022-03-28 | 65.58 | $18.64 | 18 |
| 2022-03-25 | 58.67 | $17.33 | — |
| 2022-03-24 | 58.67 | $17.33 | 24 |
| 2022-03-23 | 56.12 | $16.91 | — |
| 2022-03-22 | 56.12 | $16.91 | 118 |
| 2022-03-21 | 50.84 | $16.10 | 77 |
| 2022-03-18 | 49.34 | $15.89 | 288 |
| 2022-03-17 | 44.42 | $15.25 | 118 |
| 2022-03-16 | 47.36 | $15.68 | — |
| 2022-03-15 | 47.36 | $15.68 | — |
| 2022-03-14 | 47.36 | $15.68 | 19 |
| 2022-03-11 | 47.36 | $15.68 | 24 |
| 2022-03-10 | 40.77 | $14.79 | — |
| 2022-03-09 | 40.77 | $14.79 | 28 |
| 2022-03-08 | 37.01 | $14.32 | 47 |
| 2022-03-07 | 43.94 | $15.55 | — |
| 2022-03-04 | 43.94 | $15.55 | 14 |
| 2022-03-03 | 35.72 | $14.62 | — |
| 2022-03-02 | 35.72 | $14.62 | 118 |
| 2022-03-01 | 39.24 | $15.25 | — |
| 2022-02-28 | 39.24 | $15.25 | — |
| 2022-02-25 | 39.24 | $15.25 | 106 |
| 2022-02-24 | 31.95 | $14.45 | 269 |
| 2022-02-23 | 31.06 | $14.36 | 15 |
| 2022-02-22 | 37.93 | $15.68 | 51 |
| 2022-02-18 | 40.10 | $16.02 | — |
| 2022-02-17 | 40.10 | $16.02 | — |
| 2022-02-16 | 40.10 | $16.02 | 5 |
| 2022-02-15 | 40.10 | $16.02 | — |
| 2022-02-14 | 40.10 | $16.02 | 59 |
| 2022-02-11 | 40.31 | $16.06 | — |
| 2022-02-10 | 40.31 | $16.06 | — |
| 2022-02-09 | 40.31 | $16.06 | 24 |
| 2022-02-08 | 43.37 | $16.69 | — |
| 2022-02-07 | 43.37 | $16.69 | — |
| 2022-02-04 | 43.37 | $16.69 | 118 |
| 2022-02-03 | 46.65 | $17.37 | — |
| 2022-02-02 | 46.65 | $17.37 | — |
| 2022-02-01 | 46.65 | $17.37 | 354 |
| 2022-01-31 | 42.00 | $16.53 | 94 |
| 2022-01-28 | 44.97 | $17.20 | 24 |
| 2022-01-27 | 38.16 | $16.10 | — |
| 2022-01-26 | 34.96 | $15.64 | 1595 |
| 2022-01-25 | 38.45 | $16.49 | 12 |
| 2022-01-24 | 38.38 | $16.48 | 413 |
| 2022-01-21 | 47.08 | $18.22 | — |
| 2022-01-20 | 47.08 | $18.22 | 71 |
| 2022-01-19 | 42.48 | $17.54 | — |
| 2022-01-18 | 42.59 | $17.56 | 588 |
| 2022-01-14 | 45.26 | $18.07 | 71 |
| 2022-01-13 | 44.61 | $17.97 | 24 |
| 2022-01-12 | 43.53 | $17.80 | — |
| 2022-01-11 | 43.53 | $17.80 | 12 |
| 2022-01-10 | 45.50 | $18.22 | 5 |
| 2022-01-07 | 49.85 | $19.07 | 47 |
| 2022-01-06 | 57.67 | $20.34 | — |
| 2022-01-05 | 57.67 | $20.34 | — |
| 2022-01-04 | 57.67 | $20.34 | 566 |
| 2022-01-03 | 57.67 | $20.34 | — |
| 2021-12-31 | 57.67 | $20.34 | 2020 |
| 2021-12-30 | 45.54 | $18.01 | 1130 |
| 2021-12-29 | 39.55 | $17.16 | 238 |
| 2021-12-28 | 37.94 | $16.95 | — |
| 2021-12-27 | 37.94 | $16.95 | 57 |
| 2021-12-23 | 42.02 | $17.80 | 35 |
| 2021-12-22 | 41.38 | $17.71 | 278 |
| 2021-12-21 | 39.36 | $17.42 | — |
| 2021-12-20 | 39.36 | $17.42 | 186 |
| 2021-12-17 | 32.93 | $16.53 | — |
| 2021-12-16 | 32.93 | $16.53 | 2112 |
| 2021-12-15 | 38.14 | $17.80 | — |
| 2021-12-14 | 38.14 | $17.80 | — |
| 2021-12-13 | 38.14 | $17.80 | — |
| 2021-12-10 | 38.14 | $17.80 | 47 |
| 2021-12-09 | 38.14 | $17.80 | 566 |
| 2021-12-08 | 45.54 | $19.49 | — |
| 2021-12-07 | 45.54 | $19.49 | 309 |
| 2021-12-06 | 37.95 | $18.31 | 40 |
| 2021-12-03 | 40.83 | $18.94 | — |
| 2021-12-02 | 40.83 | $18.94 | 40 |
| 2021-12-01 | 43.44 | $19.49 | — |
| 2021-11-30 | 43.44 | $19.49 | — |
| 2021-11-29 | 43.44 | $19.49 | 144 |
| 2021-11-26 | 35.92 | $18.31 | 979 |
| 2021-11-24 | 32.22 | $17.80 | 203 |
| 2021-11-23 | 37.32 | $19.07 | 12 |
| 2021-11-22 | 39.27 | $19.49 | 347 |
| 2021-11-19 | 40.08 | $19.66 | 130 |
| 2021-11-18 | 39.80 | $19.62 | 19 |
| 2021-11-17 | 42.55 | $20.21 | 769 |
| 2021-11-16 | 63.92 | $23.22 | — |
| 2021-11-15 | 63.92 | $23.22 | 21 |
| 2021-11-12 | 60.40 | $22.63 | — |
| 2021-11-11 | 60.40 | $22.63 | 496 |
| 2021-11-10 | 52.96 | $21.57 | — |
| 2021-11-09 | 52.96 | $21.57 | 5 |
| 2021-11-08 | 53.30 | $21.61 | 26 |
| 2021-11-05 | 48.24 | $20.97 | — |
| 2021-11-04 | 48.24 | $20.97 | 1914 |
| 2021-11-03 | 49.92 | $21.19 | 406 |
| 2021-11-02 | 49.92 | $21.19 | 236 |
| 2021-11-01 | 49.92 | $21.19 | 392 |
| 2021-10-29 | 49.92 | $21.19 | 420 |
| 2021-10-28 | 44.39 | $20.42 | 94 |
| 2021-10-27 | 45.45 | $20.59 | 47 |
| 2021-10-26 | 46.24 | $20.72 | 238 |
| 2021-10-25 | 46.48 | $20.76 | 52 |
| 2021-10-22 | 50.42 | $21.40 | — |
| 2021-10-21 | 50.42 | $21.40 | 109 |
| 2021-10-20 | 47.73 | $20.97 | 132 |
| 2021-10-19 | 49.02 | $21.19 | — |
| 2021-10-18 | 49.02 | $21.19 | 142 |
| 2021-10-15 | 43.09 | $20.25 | — |
| 2021-10-14 | 43.09 | $20.25 | — |
| 2021-10-13 | 43.09 | $20.25 | — |
| 2021-10-12 | 43.09 | $20.25 | 9 |
| 2021-10-11 | 45.86 | $20.85 | — |
| 2021-10-08 | 45.86 | $20.85 | 241 |
| 2021-10-07 | 45.39 | $20.76 | 2 |
| 2021-10-06 | 48.07 | $21.36 | 24 |
| 2021-10-05 | 44.98 | $20.76 | 26 |
| 2021-10-04 | 50.87 | $21.99 | — |
| 2021-10-01 | 50.87 | $21.99 | 5 |
| 2021-09-30 | 50.68 | $21.95 | — |
| 2021-09-29 | 50.68 | $21.95 | 550 |
| 2021-09-28 | 43.84 | $20.55 | 149 |
| 2021-09-27 | 44.72 | $20.76 | 26 |
| 2021-09-24 | 48.10 | $21.53 | — |
| 2021-09-23 | 48.10 | $21.53 | — |
| 2021-09-22 | 48.10 | $21.53 | 47 |
| 2021-09-21 | 49.30 | $21.82 | 283 |
| 2021-09-20 | 48.76 | $21.69 | — |
| 2021-09-17 | 48.76 | $21.69 | — |
| 2021-09-16 | 48.76 | $21.69 | 94 |
| 2021-09-15 | 45.67 | $20.89 | — |
| 2021-09-14 | 45.67 | $20.89 | 52 |
| 2021-09-13 | 54.65 | $23.31 | 217 |
| 2021-09-10 | 54.48 | $23.26 | 212 |
| 2021-09-09 | 50.82 | $22.25 | 453 |
| 2021-09-08 | 48.48 | $21.65 | — |
| 2021-09-07 | 48.48 | $21.65 | 661 |
| 2021-09-03 | 55.37 | $23.39 | 94 |
| 2021-09-02 | 52.22 | $22.54 | 5 |
| 2021-09-01 | 55.59 | $23.31 | 21 |
| 2021-08-31 | 55.27 | $23.22 | 1595 |
| 2021-08-30 | 49.58 | $21.74 | 109 |
| 2021-08-27 | 53.84 | $22.71 | 361 |
| 2021-08-26 | 51.04 | $22.03 | 467 |
| 2021-08-25 | 50.15 | $21.82 | 496 |
| 2021-08-24 | 51.77 | $22.20 | — |
| 2021-08-23 | 51.77 | $22.20 | 182 |
| 2021-08-20 | 45.79 | $20.76 | 479 |
| 2021-08-19 | 50.54 | $21.91 | 309 |
| 2021-08-18 | 44.50 | $20.64 | 123 |
| 2021-08-17 | 46.28 | $21.06 | 953 |
| 2021-08-16 | 51.38 | $22.16 | 99 |
| 2021-08-13 | 54.21 | $22.71 | — |
| 2021-08-12 | 54.21 | $22.71 | 189 |
| 2021-08-11 | 53.15 | $22.46 | 236 |
| 2021-08-10 | 51.31 | $22.03 | 116 |
| 2021-08-09 | 46.36 | $20.97 | — |
| 2021-08-06 | 46.36 | $20.97 | — |
| 2021-08-05 | 46.36 | $20.97 | — |
| 2021-08-04 | 46.36 | $20.97 | 378 |
| 2021-08-03 | 47.17 | $21.19 | 1057 |
| 2021-08-02 | 55.31 | $23.14 | 90 |
| 2021-07-30 | 44.43 | $20.81 | — |
| 2021-07-29 | 44.43 | $20.81 | 163 |
| 2021-07-28 | 46.08 | $21.19 | 241 |
| 2021-07-27 | 35.40 | $19.41 | 26 |
| 2021-07-26 | 37.42 | $19.92 | 47 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-86.27
2024-06-28
Close Price
$4.42
Vol: 831
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-60.44
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-06-28 | -86.27 | $4.42 | 831 |
| 2024-06-27 | -86.34 | $4.55 | 8779 |
| 2024-06-26 | -88.96 | $4.46 | 1875 |
| 2024-06-25 | -87.01 | $4.56 | 2077 |
| 2024-06-24 | -88.68 | $4.50 | 6878 |
| 2024-06-21 | -88.25 | $4.59 | 20685 |
| 2024-06-20 | -95.33 | $4.62 | 18732 |
| 2024-06-18 | -94.22 | $6.06 | 4974 |
| 2024-06-17 | -100.00 | $5.91 | 4746 |
| 2024-06-14 | -98.29 | $6.45 | 5158 |
| 2024-06-13 | -93.15 | $6.60 | 7793 |
| 2024-06-12 | -98.16 | $6.65 | 4292 |
| 2024-06-11 | -100.00 | $6.89 | 3993 |
| 2024-06-10 | -95.28 | $7.30 | 3010 |
| 2024-06-07 | -94.22 | $7.20 | — |
| 2024-06-06 | -94.22 | $7.20 | — |
| 2024-06-05 | -86.18 | $7.20 | — |
| 2024-06-04 | -86.18 | $7.20 | — |
| 2024-06-03 | -86.18 | $7.20 | — |
| 2024-05-31 | -86.18 | $7.20 | 142 |
| 2024-05-29 | -42.28 | $8.28 | 6 |
| 2024-05-21 | -29.23 | $8.49 | 17 |
| 2024-05-17 | -26.06 | $8.58 | 24 |
| 2024-05-16 | -32.04 | $8.41 | 165 |
| 2024-05-15 | 0.00 | $9.32 | 7 |
| 2024-05-14 | 0.00 | $8.14 | 212 |
| 2024-05-13 | -2.63 | $7.75 | 71 |
| 2024-05-10 | -2.63 | $7.75 | 307 |
| 2024-04-22 | 0.00 | $7.82 | 15 |
| 2024-04-15 | -9.65 | $7.50 | 152 |
| 2024-04-11 | -2.70 | $7.68 | 12 |
| 2024-04-04 | 0.00 | $7.75 | 24 |
| 2024-04-03 | -4.64 | $7.42 | 33 |
| 2024-03-26 | -19.41 | $7.07 | 118 |
| 2024-03-25 | -12.24 | $7.24 | 4567 |
| 2024-03-08 | -28.27 | $6.86 | 968 |
| 2024-03-07 | -7.59 | $7.35 | 684 |
| 2024-03-06 | -18.14 | $7.10 | 236 |
| 2024-03-04 | 0.00 | $7.53 | 708 |
| 2024-03-01 | -24.79 | $6.92 | 118 |
| 2024-02-28 | -27.38 | $6.78 | 477 |
| 2024-02-27 | -35.36 | $6.57 | 1451 |
| 2024-02-26 | -32.95 | $6.63 | 981 |
| 2024-02-23 | -57.53 | $5.17 | 354 |
| 2024-02-22 | -57.53 | $5.17 | — |
| 2024-02-21 | -58.90 | $5.16 | 35 |
| 2024-02-20 | -54.79 | $5.19 | 826 |
| 2024-02-16 | -5.48 | $5.55 | — |
| 2024-02-15 | -5.48 | $5.55 | — |
| 2024-02-14 | -8.22 | $5.53 | 24 |
| 2024-02-13 | 0.00 | $5.59 | — |
| 2024-02-12 | -31.78 | $5.59 | — |
| 2024-02-09 | -42.40 | $5.58 | 123 |
| 2024-02-08 | -68.80 | $5.25 | 7 |
| 2024-02-07 | -68.80 | $5.25 | — |
| 2024-02-06 | -68.80 | $5.25 | — |
| 2024-02-05 | -68.80 | $5.25 | — |
| 2024-02-02 | -68.80 | $5.25 | 177 |
| 2024-02-01 | -68.80 | $5.25 | 24 |
| 2024-01-31 | -99.31 | $4.87 | — |
| 2024-01-30 | -99.47 | $4.87 | — |
| 2024-01-29 | -100.00 | $4.86 | 10 |
| 2024-01-26 | -100.00 | $4.96 | — |
| 2024-01-25 | -100.00 | $4.96 | — |
| 2024-01-24 | -100.00 | $4.96 | — |
| 2024-01-23 | -100.00 | $4.96 | — |
| 2024-01-22 | -100.00 | $4.96 | — |
| 2024-01-19 | -100.00 | $4.96 | 52 |
| 2024-01-18 | -100.00 | $4.96 | 708 |
| 2024-01-17 | -100.00 | $5.09 | 262 |
| 2024-01-16 | -100.00 | $5.51 | 196 |
| 2024-01-12 | -86.87 | $6.11 | 478 |
| 2024-01-11 | -100.00 | $5.72 | 729 |
| 2024-01-10 | -100.00 | $5.72 | — |
| 2024-01-09 | -100.00 | $5.72 | 7 |
| 2024-01-08 | -93.56 | $5.93 | 7 |
| 2024-01-05 | -99.32 | $5.76 | — |
| 2024-01-04 | -100.00 | $5.74 | 9 |
| 2024-01-03 | -100.00 | $6.31 | 7 |
| 2024-01-02 | -84.65 | $6.73 | 8 |
| 2023-12-29 | -73.86 | $6.99 | — |
| 2023-12-28 | -73.44 | $7.00 | 5 |
| 2023-12-27 | -88.80 | $6.63 | 78 |
| 2023-12-26 | -88.57 | $6.91 | 17 |
| 2023-12-22 | -100.00 | $6.67 | 7 |
| 2023-12-21 | -69.95 | $7.42 | — |
| 2023-12-20 | -69.95 | $7.42 | — |
| 2023-12-19 | -69.95 | $7.42 | 12 |
| 2023-12-18 | -69.95 | $7.42 | 437 |
| 2023-12-15 | -4.15 | $8.69 | — |
| 2023-12-14 | -20.78 | $8.67 | 73 |
| 2023-12-13 | -60.94 | $7.75 | 440 |
| 2023-12-12 | -75.76 | $7.92 | — |
| 2023-12-11 | -76.36 | $7.91 | 182 |
| 2023-12-08 | -78.13 | $7.94 | 172 |
| 2023-12-07 | -54.69 | $8.39 | 5 |
| 2023-12-06 | -45.83 | $8.56 | 224 |
| 2023-12-05 | -57.40 | $8.47 | 620 |
| 2023-12-04 | -57.40 | $8.47 | 56 |
| 2023-12-01 | -74.29 | $8.42 | 5 |
| 2023-11-30 | -84.86 | $8.05 | 5 |
| 2023-11-29 | -92.00 | $7.80 | 1796 |
| 2023-11-28 | -89.76 | $8.04 | 193 |
| 2023-11-27 | -99.48 | $7.84 | — |
| 2023-11-24 | -100.00 | $7.82 | 24 |
| 2023-11-22 | -91.64 | $8.47 | — |
| 2023-11-21 | -91.93 | $8.46 | 5 |
| 2023-11-20 | -91.57 | $8.48 | 5 |
| 2023-11-17 | -96.63 | $8.30 | 1027 |
| 2023-11-16 | -87.08 | $9.15 | — |
| 2023-11-15 | -87.27 | $9.17 | 7 |
| 2023-11-14 | -87.40 | $9.17 | 2 |
| 2023-11-13 | -100.00 | $8.69 | 104 |
| 2023-11-10 | -82.04 | $9.44 | 371 |
| 2023-11-09 | -100.00 | $8.77 | — |
| 2023-11-08 | -100.00 | $8.77 | 59 |
| 2023-11-07 | -100.00 | $9.75 | — |
| 2023-11-06 | -100.00 | $9.75 | 118 |
| 2023-11-03 | -58.96 | $11.02 | — |
| 2023-11-02 | -62.13 | $11.02 | 474 |
| 2023-11-01 | -96.06 | $10.27 | 290 |
| 2023-10-31 | -88.98 | $10.45 | 64 |
| 2023-10-30 | -41.73 | $11.65 | 17 |
| 2023-10-27 | -55.79 | $11.36 | 48 |
| 2023-10-26 | -69.01 | $11.04 | 295 |
| 2023-10-25 | -62.81 | $11.19 | 28 |
| 2023-10-24 | -40.08 | $11.74 | 2 |
| 2023-10-23 | -69.83 | $11.02 | 399 |
| 2023-10-20 | -61.16 | $11.23 | 17 |
| 2023-10-19 | -37.45 | $11.86 | 241 |
| 2023-10-18 | -11.95 | $12.50 | 533 |
| 2023-10-17 | -20.72 | $12.28 | 5 |
| 2023-10-16 | -25.50 | $12.16 | 595 |
| 2023-10-13 | -49.00 | $11.57 | — |
| 2023-10-12 | -49.40 | $11.56 | 18 |
| 2023-10-11 | -43.03 | $11.72 | 949 |
| 2023-10-10 | -76.10 | $10.89 | — |
| 2023-10-09 | -79.29 | $10.87 | 590 |
| 2023-10-06 | -36.07 | $12.08 | 972 |
| 2023-10-05 | -18.21 | $12.58 | — |
| 2023-10-04 | -18.21 | $12.58 | 87 |
| 2023-10-03 | -21.19 | $12.67 | 1284 |
| 2023-10-02 | -78.49 | $11.44 | 59 |
| 2023-09-29 | -66.13 | $11.90 | 432 |
| 2023-09-28 | -72.85 | $11.65 | 2874 |
| 2023-09-27 | -56.72 | $12.25 | 5 |
| 2023-09-26 | -44.35 | $12.71 | 8 |
| 2023-09-25 | -61.15 | $12.71 | 5 |
| 2023-09-22 | -63.89 | $12.80 | 2 |
| 2023-09-21 | -74.38 | $12.46 | — |
| 2023-09-20 | -74.38 | $12.46 | 5 |
| 2023-09-19 | -79.63 | $12.29 | 241 |
| 2023-09-18 | -92.90 | $11.86 | 245 |
| 2023-09-15 | -87.78 | $12.50 | 953 |
| 2023-09-14 | -76.67 | $12.80 | — |
| 2023-09-13 | -76.67 | $12.80 | 5 |
| 2023-09-12 | -71.69 | $13.09 | — |
| 2023-09-11 | -72.46 | $13.09 | 5 |
| 2023-09-08 | -89.82 | $12.51 | 14 |
| 2023-09-07 | -73.65 | $13.05 | 5 |
| 2023-09-06 | -65.87 | $13.31 | 9 |
| 2023-09-05 | -34.43 | $14.36 | — |
| 2023-09-01 | -34.43 | $14.36 | 5 |
| 2023-08-31 | -83.83 | $12.71 | 5 |
| 2023-08-30 | -68.56 | $13.22 | 241 |
| 2023-08-29 | -100.00 | $12.47 | 286 |
| 2023-08-28 | -57.59 | $14.41 | 5 |
| 2023-08-25 | -82.72 | $13.93 | 132 |
| 2023-08-24 | -80.10 | $13.98 | — |
| 2023-08-23 | -80.10 | $13.98 | 99 |
| 2023-08-22 | -77.49 | $14.03 | — |
| 2023-08-21 | -77.49 | $14.03 | 7 |
| 2023-08-18 | -73.30 | $14.11 | 2 |
| 2023-08-17 | -100.00 | $13.60 | — |
| 2023-08-16 | -100.00 | $13.60 | 94 |
| 2023-08-15 | -5.06 | $15.42 | 5 |
| 2023-08-14 | 0.00 | $15.51 | 7 |
| 2023-08-11 | -64.71 | $14.15 | — |
| 2023-08-10 | -64.71 | $14.15 | — |
| 2023-08-09 | -64.71 | $14.15 | — |
| 2023-08-08 | -65.55 | $14.14 | 47 |
| 2023-08-07 | -93.28 | $13.81 | — |
| 2023-08-04 | -93.28 | $13.81 | — |
| 2023-08-03 | -93.28 | $13.81 | — |
| 2023-08-02 | -90.98 | $13.81 | — |
| 2023-08-01 | -90.98 | $13.81 | — |
| 2023-07-31 | -89.34 | $13.83 | 12 |
| 2023-07-28 | -69.67 | $14.07 | — |
| 2023-07-27 | -69.67 | $14.07 | — |
| 2023-07-26 | -69.67 | $14.07 | — |
| 2023-07-25 | -79.44 | $14.07 | 12 |
| 2023-07-24 | -88.47 | $14.07 | 76 |
| 2023-07-17 | -88.79 | $14.06 | 47 |
| 2023-07-14 | -91.30 | $13.98 | 1020 |
| 2023-07-13 | -62.11 | $14.92 | — |
| 2023-07-12 | -62.11 | $14.92 | — |
| 2023-07-11 | -62.11 | $14.92 | — |
| 2023-07-10 | -62.11 | $14.92 | — |
| 2023-07-07 | -62.11 | $14.92 | — |
| 2023-06-29 | -62.11 | $14.92 | 24 |
| 2023-06-28 | -91.30 | $13.98 | — |
| 2023-06-27 | -91.30 | $13.98 | 342 |
| 2023-06-26 | -88.51 | $14.07 | 33 |
| 2023-06-23 | -92.26 | $13.70 | 11 |
| 2023-06-22 | -71.90 | $14.45 | — |
| 2023-06-21 | -78.11 | $14.45 | — |
| 2023-06-20 | -78.11 | $14.45 | 68 |
| 2023-06-16 | -78.11 | $14.45 | 12 |
| 2023-06-15 | -75.32 | $14.58 | 330 |
| 2023-06-14 | -56.01 | $15.48 | 248 |
| 2023-06-13 | -25.32 | $16.91 | — |
| 2023-06-12 | -25.32 | $16.91 | 94 |
| 2023-06-09 | -25.11 | $16.92 | 361 |
| 2023-06-08 | -43.56 | $16.06 | 496 |
| 2023-06-07 | -63.30 | $15.14 | 83 |
| 2023-06-06 | -66.95 | $14.97 | 12 |
| 2023-06-05 | -78.97 | $14.41 | 484 |
| 2023-06-02 | -85.41 | $14.11 | — |
| 2023-06-01 | -86.64 | $14.11 | — |
| 2023-05-31 | -87.15 | $14.11 | — |
| 2023-05-30 | -86.96 | $14.12 | 189 |
| 2023-05-26 | -89.60 | $13.98 | 1010 |
| 2023-05-25 | -100.00 | $13.43 | 2348 |
| 2023-05-24 | -48.54 | $17.06 | 531 |
| 2023-05-23 | -18.42 | $18.09 | 732 |
| 2023-05-22 | -51.75 | $16.95 | 5 |
| 2023-05-19 | -87.13 | $15.74 | 1123 |
| 2023-05-18 | -100.00 | $15.30 | 47 |
| 2023-05-17 | -100.00 | $16.95 | — |
| 2023-05-16 | -100.00 | $16.95 | 118 |
| 2023-05-15 | -100.00 | $16.95 | — |
| 2023-05-12 | -100.00 | $16.95 | — |
| 2023-05-11 | -100.00 | $16.95 | — |
| 2023-05-10 | -100.00 | $16.95 | 70 |
| 2023-05-09 | -100.00 | $17.05 | 236 |
| 2023-05-08 | -100.00 | $17.37 | — |
| 2023-05-05 | -100.00 | $17.37 | 944 |
| 2023-05-04 | -58.38 | $18.52 | 330 |
| 2023-05-03 | -46.82 | $18.72 | 448 |
| 2023-05-02 | -100.00 | $17.80 | 47 |
| 2023-05-01 | -100.00 | $17.80 | — |
| 2023-04-28 | -100.00 | $17.80 | — |
| 2023-04-27 | -100.00 | $17.80 | 47 |
| 2023-04-26 | -100.00 | $17.80 | — |
| 2023-04-25 | -100.00 | $17.80 | 57 |
| 2023-04-24 | -100.00 | $17.80 | 176 |
| 2023-04-21 | -88.05 | $18.14 | 428 |
| 2023-04-20 | -84.02 | $18.26 | 47 |
| 2023-04-19 | -100.00 | $17.87 | 19 |
| 2023-04-18 | -100.00 | $17.88 | 130 |
| 2023-04-17 | -100.00 | $17.89 | 1926 |
| 2023-04-14 | -100.00 | $19.07 | 236 |
| 2023-04-13 | -69.35 | $19.45 | 309 |
| 2023-04-12 | -80.52 | $19.07 | 35 |
| 2023-04-11 | -84.29 | $19.07 | 319 |
| 2023-04-10 | -66.49 | $19.41 | — |
| 2023-04-06 | -76.43 | $19.39 | 47 |
| 2023-04-05 | -85.05 | $19.22 | 142 |
| 2023-04-04 | -61.32 | $20.00 | — |
| 2023-04-03 | -61.95 | $19.98 | 31 |
| 2023-03-31 | -57.86 | $20.11 | 1168 |
| 2023-03-30 | -63.84 | $19.92 | — |
| 2023-03-29 | -63.84 | $19.92 | — |
| 2023-03-28 | -63.84 | $19.92 | — |
| 2023-03-27 | -63.84 | $19.92 | 59 |
| 2023-03-24 | -62.74 | $20.13 | — |
| 2023-03-23 | -62.74 | $20.13 | 332 |
| 2023-03-22 | -62.74 | $20.13 | — |
| 2023-03-21 | -62.74 | $20.13 | 2 |
| 2023-03-20 | -62.74 | $20.13 | — |
| 2023-03-17 | -62.74 | $20.13 | — |
| 2023-03-16 | -62.47 | $20.14 | 24 |
| 2023-03-15 | -68.49 | $19.92 | 548 |
| 2023-03-14 | -100.00 | $20.68 | — |
| 2023-03-13 | -100.00 | $20.68 | 47 |
| 2023-03-10 | -100.00 | $20.76 | 606 |
| 2023-03-09 | -53.54 | $21.78 | — |
| 2023-03-08 | -55.12 | $21.76 | 507 |
| 2023-03-07 | -48.65 | $21.95 | — |
| 2023-03-06 | -48.65 | $21.95 | — |
| 2023-03-03 | -53.42 | $21.94 | 130 |
| 2023-03-02 | -100.00 | $21.19 | 24 |
| 2023-03-01 | -100.00 | $21.19 | 47 |
| 2023-02-28 | -73.25 | $21.82 | 503 |
| 2023-02-27 | -35.03 | $22.42 | — |
| 2023-02-24 | -35.03 | $22.42 | — |
| 2023-02-23 | -36.31 | $22.40 | 47 |
| 2023-02-22 | -54.14 | $22.12 | — |
| 2023-02-21 | -60.44 | $22.12 | — |
| 2023-02-17 | -60.44 | $22.12 | 390 |
| 2023-02-16 | -100.00 | $21.61 | 129 |
| 2023-02-15 | -78.82 | $21.97 | 236 |
| 2023-02-14 | -92.35 | $21.74 | — |
| 2023-02-13 | -92.35 | $21.74 | — |
| 2023-02-10 | -60.23 | $21.75 | 448 |
| 2023-02-09 | -43.10 | $22.03 | 472 |
| 2023-02-08 | -28.62 | $22.46 | 51 |
| 2023-02-07 | -19.63 | $22.46 | 402 |
| 2023-02-06 | -14.78 | $22.67 | — |
| 2023-02-03 | -14.78 | $22.67 | 236 |
| 2023-02-02 | -7.85 | $22.97 | 153 |
| 2023-02-01 | -21.56 | $22.34 | 97 |
| 2023-01-31 | -28.44 | $22.03 | 257 |
| 2023-01-30 | -18.89 | $22.46 | 189 |
| 2023-01-27 | -21.33 | $22.35 | 24 |
| 2023-01-26 | -28.44 | $22.03 | — |
| 2023-01-25 | -28.44 | $22.03 | 643 |
| 2023-01-24 | -18.89 | $22.46 | 791 |
| 2023-01-23 | -24.44 | $22.21 | 1204 |
| 2023-01-20 | -37.78 | $21.61 | 118 |
| 2023-01-19 | 0.00 | $23.31 | 118 |
| 2023-01-18 | -3.78 | $23.14 | 850 |
| 2023-01-17 | 0.00 | $22.40 | 507 |
| 2023-01-13 | 0.00 | $22.15 | 68 |
| 2023-01-12 | -20.31 | $20.34 | — |
| 2023-01-11 | -21.54 | $20.34 | 177 |
| 2023-01-10 | -33.85 | $20.10 | 838 |
| 2023-01-09 | -47.86 | $20.27 | 188 |
| 2023-01-06 | -54.64 | $20.08 | — |
| 2023-01-05 | -55.97 | $20.10 | 24 |
| 2023-01-04 | -100.00 | $18.81 | — |
| 2023-01-03 | -100.00 | $18.82 | 24 |
| 2022-12-30 | -48.57 | $20.38 | — |
| 2022-12-29 | -54.86 | $20.38 | 236 |
| 2022-12-28 | -54.86 | $20.38 | 24 |
| 2022-12-27 | -67.29 | $20.34 | — |
| 2022-12-23 | -69.48 | $20.35 | 236 |
| 2022-12-22 | -85.71 | $19.60 | 89 |
| 2022-12-21 | -61.26 | $20.73 | 24 |
| 2022-12-20 | -90.61 | $19.39 | 47 |
| 2022-12-19 | -100.00 | $18.94 | — |
| 2022-12-16 | -100.00 | $18.95 | 73 |
| 2022-12-15 | -100.00 | $19.02 | 342 |
| 2022-12-14 | -100.00 | $19.49 | 180 |
| 2022-12-13 | -92.46 | $20.23 | 290 |
| 2022-12-12 | -100.00 | $19.92 | 1418 |
| 2022-12-09 | -81.10 | $21.61 | — |
| 2022-12-08 | -81.10 | $21.61 | 71 |
| 2022-12-07 | -78.91 | $21.74 | — |
| 2022-12-06 | -78.96 | $21.74 | 130 |
| 2022-12-05 | -78.96 | $21.74 | 224 |
| 2022-12-02 | -97.59 | $21.69 | — |
| 2022-12-01 | -97.89 | $21.68 | 127 |
| 2022-11-30 | -100.00 | $21.61 | — |
| 2022-11-29 | -99.45 | $21.63 | 1971 |
| 2022-11-28 | -65.37 | $23.56 | 24 |
| 2022-11-25 | -70.43 | $23.43 | 295 |
| 2022-11-23 | -65.37 | $23.56 | 71 |
| 2022-11-22 | -65.37 | $23.56 | 366 |
| 2022-11-21 | -58.75 | $23.73 | 189 |
| 2022-11-18 | -91.13 | $22.67 | 836 |
| 2022-11-17 | -44.68 | $23.98 | — |
| 2022-11-16 | -45.04 | $23.97 | 142 |
| 2022-11-15 | -42.91 | $24.03 | — |
| 2022-11-14 | -42.20 | $24.05 | 502 |
| 2022-11-11 | -14.06 | $24.70 | 148 |
| 2022-11-10 | -42.45 | $23.61 | 1062 |
| 2022-11-09 | -8.27 | $24.92 | — |
| 2022-11-08 | -7.81 | $24.93 | 2 |
| 2022-11-07 | -22.17 | $24.36 | — |
| 2022-11-04 | -8.82 | $24.89 | 2 |
| 2022-11-03 | -16.71 | $24.56 | 288 |
| 2022-11-02 | 0.00 | $25.24 | 236 |
| 2022-11-01 | 0.00 | $24.66 | 109 |
| 2022-10-31 | -0.68 | $24.28 | 1178 |
| 2022-10-28 | -3.97 | $24.12 | 47 |
| 2022-10-27 | -19.87 | $23.36 | 212 |
| 2022-10-26 | 0.00 | $24.31 | 260 |
| 2022-10-25 | -18.18 | $23.31 | 254 |
| 2022-10-24 | -14.07 | $23.50 | 181 |
| 2022-10-21 | -7.14 | $23.82 | 263 |
| 2022-10-20 | 0.00 | $23.84 | 24 |
| 2022-10-19 | 0.00 | $23.73 | 71 |
| 2022-10-18 | 0.00 | $23.26 | 118 |
| 2022-10-17 | -40.45 | $21.40 | — |
| 2022-10-14 | -40.45 | $21.40 | 260 |
| 2022-10-13 | 0.00 | $22.67 | 519 |
| 2022-10-12 | -56.28 | $21.27 | 47 |
| 2022-10-11 | -63.16 | $21.28 | 24 |
| 2022-10-10 | -46.11 | $22.09 | 708 |
| 2022-10-07 | -64.42 | $21.22 | 47 |
| 2022-10-06 | -56.21 | $21.61 | — |
| 2022-10-05 | -56.21 | $21.61 | 71 |
| 2022-10-04 | -48.32 | $21.99 | 3002 |
| 2022-10-03 | -100.00 | $19.53 | — |
| 2022-09-30 | -100.00 | $19.53 | — |
| 2022-09-29 | -100.00 | $19.53 | — |
| 2022-09-28 | -100.00 | $19.53 | 21 |
| 2022-09-27 | -73.87 | $21.23 | 472 |
| 2022-09-26 | -74.45 | $21.29 | 502 |
| 2022-09-23 | -100.00 | $20.75 | 508 |
| 2022-09-22 | -93.18 | $21.50 | 432 |
| 2022-09-21 | -73.35 | $22.46 | 83 |
| 2022-09-20 | -69.83 | $22.63 | 354 |
| 2022-09-19 | -73.97 | $22.43 | 364 |
| 2022-09-16 | -100.00 | $22.46 | 48 |
| 2022-09-15 | -88.03 | $23.51 | 496 |
| 2022-09-14 | -60.92 | $24.28 | — |
| 2022-09-13 | -60.92 | $24.28 | — |
| 2022-09-12 | -60.92 | $24.28 | — |
| 2022-09-09 | -60.92 | $24.28 | — |
| 2022-09-08 | -60.92 | $24.28 | — |
| 2022-09-07 | -60.56 | $24.29 | 5 |
| 2022-09-06 | -47.61 | $24.32 | 59 |
| 2022-09-02 | -44.95 | $24.32 | — |
| 2022-09-01 | -33.53 | $24.32 | 35 |
| 2022-08-31 | -7.07 | $25.64 | 472 |
| 2022-08-30 | -11.28 | $25.42 | — |
| 2022-08-29 | -11.28 | $25.42 | 1702 |
| 2022-08-26 | -3.76 | $25.64 | 95 |
| 2022-08-25 | -7.19 | $25.42 | 186 |
| 2022-08-24 | -27.02 | $24.29 | 1475 |
| 2022-08-23 | -38.82 | $23.47 | — |
| 2022-08-22 | -37.42 | $23.45 | 836 |
| 2022-08-19 | -35.69 | $23.56 | — |
| 2022-08-18 | -35.85 | $23.55 | 24 |
| 2022-08-17 | -23.11 | $24.36 | — |
| 2022-08-16 | -21.62 | $24.36 | 2343 |
| 2022-08-15 | -14.41 | $24.85 | 2346 |
| 2022-08-12 | 0.00 | $25.21 | 170 |
| 2022-08-11 | 0.00 | $24.25 | 283 |
| 2022-08-10 | 0.00 | $23.82 | 54 |
| 2022-08-09 | 0.00 | $23.82 | 3009 |
| 2022-08-08 | 0.00 | $22.25 | 472 |
| 2022-08-05 | -18.88 | $20.97 | 47 |
| 2022-08-04 | -14.33 | $21.10 | 165 |
| 2022-08-03 | 0.00 | $21.61 | — |
| 2022-08-02 | 0.00 | $21.61 | — |
| 2022-08-01 | 0.00 | $21.61 | — |
| 2022-07-29 | 0.00 | $21.61 | 1110 |
| 2022-07-28 | -8.90 | $21.02 | 236 |
| 2022-07-27 | -47.85 | $19.75 | — |
| 2022-07-26 | -47.85 | $19.75 | 825 |
| 2022-07-25 | 0.00 | $21.31 | 118 |
| 2022-07-22 | 0.00 | $21.22 | 1640 |
| 2022-07-21 | -31.50 | $19.92 | 455 |
| 2022-07-20 | -64.10 | $19.03 | — |
| 2022-07-19 | -64.10 | $19.03 | — |
| 2022-07-18 | -63.74 | $19.04 | 706 |
| 2022-07-15 | -62.64 | $19.07 | 142 |
| 2022-07-14 | -92.31 | $18.26 | 236 |
| 2022-07-13 | -84.62 | $18.47 | — |
| 2022-07-12 | -84.62 | $18.47 | 330 |
| 2022-07-11 | -93.77 | $18.22 | 118 |
| 2022-07-08 | -62.20 | $19.49 | 264 |
| 2022-07-07 | -63.64 | $19.76 | 885 |
| 2022-07-06 | -97.58 | $18.64 | 47 |
| 2022-07-05 | -97.58 | $18.64 | 35 |
| 2022-07-01 | -78.18 | $19.28 | — |
| 2022-06-30 | -78.25 | $19.28 | 224 |
| 2022-06-29 | -58.91 | $19.92 | — |
| 2022-06-28 | -65.13 | $19.92 | — |
| 2022-06-27 | -65.38 | $19.91 | 614 |
| 2022-06-24 | -86.92 | $19.07 | 272 |
| 2022-06-23 | -43.08 | $20.78 | 12 |
| 2022-06-22 | -70.77 | $19.70 | 35 |
| 2022-06-21 | -70.77 | $19.70 | 201 |
| 2022-06-17 | -100.00 | $18.56 | 414 |
| 2022-06-16 | -100.00 | $19.07 | 47 |
| 2022-06-15 | -100.00 | $19.07 | — |
| 2022-06-14 | -47.02 | $19.07 | 189 |
| 2022-06-13 | -35.09 | $19.93 | 295 |
| 2022-06-10 | -23.58 | $20.76 | 307 |
| 2022-06-09 | -8.32 | $21.86 | 165 |
| 2022-06-08 | -11.23 | $21.65 | 97 |
| 2022-06-07 | -8.32 | $21.86 | — |
| 2022-06-06 | -8.32 | $21.86 | — |
| 2022-06-03 | -8.32 | $21.86 | — |
| 2022-06-02 | -8.18 | $21.87 | 47 |
| 2022-06-01 | -9.43 | $21.78 | 119 |
| 2022-05-31 | 0.00 | $22.46 | 578 |
| 2022-05-27 | 0.00 | $21.19 | — |
| 2022-05-26 | 0.00 | $21.19 | 418 |
| 2022-05-25 | 0.00 | $21.19 | 861 |
| 2022-05-24 | 0.00 | $21.19 | 472 |
| 2022-05-23 | -29.43 | $19.11 | — |
| 2022-05-20 | -29.43 | $19.11 | 14 |
| 2022-05-19 | 0.00 | $20.72 | 26 |
| 2022-05-18 | -5.89 | $20.04 | 3172 |
| 2022-05-17 | -100.00 | $15.25 | — |
| 2022-05-16 | -100.00 | $15.25 | — |
| 2022-05-13 | -100.00 | $15.25 | — |
| 2022-05-12 | -100.00 | $15.25 | 1347 |
| 2022-05-11 | -84.01 | $16.10 | 24 |
| 2022-05-10 | -73.75 | $16.53 | 679 |
| 2022-05-09 | -100.00 | $15.43 | 6 |
| 2022-05-06 | -100.00 | $15.68 | 236 |
| 2022-05-05 | -84.52 | $16.29 | 61 |
| 2022-05-04 | -100.00 | $15.68 | 47 |
| 2022-05-03 | -100.00 | $15.68 | — |
| 2022-05-02 | -100.00 | $15.68 | 78 |
| 2022-04-29 | -100.00 | $15.68 | 614 |
| 2022-04-28 | -100.00 | $15.89 | 118 |
| 2022-04-27 | -78.41 | $16.86 | 24 |
| 2022-04-26 | -100.00 | $16.10 | — |
| 2022-04-25 | -100.00 | $16.10 | 656 |
| 2022-04-22 | -81.66 | $17.75 | 2 |
| 2022-04-21 | -61.14 | $18.22 | — |
| 2022-04-20 | -51.66 | $18.22 | 566 |
| 2022-04-19 | -67.16 | $17.80 | — |
| 2022-04-18 | -41.74 | $17.80 | 59 |
| 2022-04-14 | -32.11 | $18.22 | 559 |
| 2022-04-13 | -22.43 | $18.64 | 1152 |
| 2022-04-12 | -37.46 | $17.37 | 47 |
| 2022-04-11 | -37.46 | $17.37 | — |
| 2022-04-08 | -37.46 | $17.37 | 526 |
| 2022-04-07 | -37.46 | $17.37 | — |
| 2022-04-06 | -32.99 | $17.37 | — |
| 2022-04-05 | -28.29 | $17.37 | — |
| 2022-04-04 | -28.29 | $17.37 | — |
| 2022-04-01 | -28.29 | $17.37 | — |
| 2022-03-31 | -28.29 | $17.37 | 2 |
| 2022-03-30 | -24.72 | $17.53 | 224 |
| 2022-03-29 | 0.00 | $18.64 | — |
| 2022-03-28 | 0.00 | $18.64 | 18 |
| 2022-03-25 | 0.00 | $17.33 | — |
| 2022-03-24 | 0.00 | $17.33 | 24 |
| 2022-03-23 | 0.00 | $16.91 | — |
| 2022-03-22 | 0.00 | $16.91 | 118 |
| 2022-03-21 | -9.72 | $16.10 | 77 |
| 2022-03-18 | -19.44 | $15.89 | 288 |
| 2022-03-17 | -49.07 | $15.25 | 118 |
| 2022-03-16 | -29.17 | $15.68 | — |
| 2022-03-15 | -29.17 | $15.68 | — |
| 2022-03-14 | -29.17 | $15.68 | 19 |
| 2022-03-11 | -29.17 | $15.68 | 24 |
| 2022-03-10 | -70.37 | $14.79 | — |
| 2022-03-09 | -70.37 | $14.79 | 28 |
| 2022-03-08 | -100.00 | $14.32 | 47 |
| 2022-03-07 | -48.10 | $15.55 | — |
| 2022-03-04 | -48.10 | $15.55 | 14 |
| 2022-03-03 | -90.16 | $14.62 | — |
| 2022-03-02 | -90.16 | $14.62 | 118 |
| 2022-03-01 | -70.75 | $15.25 | — |
| 2022-02-28 | -70.75 | $15.25 | — |
| 2022-02-25 | -70.75 | $15.25 | 106 |
| 2022-02-24 | -95.91 | $14.45 | 269 |
| 2022-02-23 | -100.00 | $14.36 | 15 |
| 2022-02-22 | -97.85 | $15.68 | 51 |
| 2022-02-18 | -79.57 | $16.02 | — |
| 2022-02-17 | -85.27 | $16.02 | — |
| 2022-02-16 | -85.27 | $16.02 | 5 |
| 2022-02-15 | -85.27 | $16.02 | — |
| 2022-02-14 | -85.93 | $16.02 | 59 |
| 2022-02-11 | -84.44 | $16.06 | — |
| 2022-02-10 | -84.44 | $16.06 | — |
| 2022-02-09 | -84.44 | $16.06 | 24 |
| 2022-02-08 | -61.11 | $16.69 | — |
| 2022-02-07 | -61.11 | $16.69 | — |
| 2022-02-04 | -69.39 | $16.69 | 118 |
| 2022-02-03 | -63.19 | $17.37 | — |
| 2022-02-02 | -63.19 | $17.37 | — |
| 2022-02-01 | -63.19 | $17.37 | 354 |
| 2022-01-31 | -81.06 | $16.53 | 94 |
| 2022-01-28 | -69.05 | $17.20 | 24 |
| 2022-01-27 | -90.87 | $16.10 | — |
| 2022-01-26 | -100.00 | $15.64 | 1595 |
| 2022-01-25 | -99.76 | $16.49 | 12 |
| 2022-01-24 | -100.00 | $16.48 | 413 |
| 2022-01-21 | -61.04 | $18.22 | — |
| 2022-01-20 | -61.04 | $18.22 | 71 |
| 2022-01-19 | -77.92 | $17.54 | — |
| 2022-01-18 | -77.42 | $17.56 | 588 |
| 2022-01-14 | -62.89 | $18.07 | 71 |
| 2022-01-13 | -62.01 | $17.97 | 24 |
| 2022-01-12 | -65.90 | $17.80 | — |
| 2022-01-11 | -65.90 | $17.80 | 12 |
| 2022-01-10 | -56.29 | $18.22 | 5 |
| 2022-01-07 | -36.84 | $19.07 | 47 |
| 2022-01-06 | -7.78 | $20.34 | — |
| 2022-01-05 | -7.78 | $20.34 | — |
| 2022-01-04 | -7.78 | $20.34 | 566 |
| 2022-01-03 | -7.78 | $20.34 | — |
| 2021-12-31 | -7.78 | $20.34 | 2020 |
| 2021-12-30 | -46.54 | $18.01 | 1130 |
| 2021-12-29 | -73.27 | $17.16 | 238 |
| 2021-12-28 | -79.87 | $16.95 | — |
| 2021-12-27 | -79.87 | $16.95 | 57 |
| 2021-12-23 | -53.14 | $17.80 | 35 |
| 2021-12-22 | -57.19 | $17.71 | 278 |
| 2021-12-21 | -66.06 | $17.42 | — |
| 2021-12-20 | -68.10 | $17.42 | 186 |
| 2021-12-17 | -93.68 | $16.53 | — |
| 2021-12-16 | -93.68 | $16.53 | 2112 |
| 2021-12-15 | -100.00 | $17.80 | — |
| 2021-12-14 | -100.00 | $17.80 | — |
| 2021-12-13 | -100.00 | $17.80 | — |
| 2021-12-10 | -100.00 | $17.80 | 47 |
| 2021-12-09 | -100.00 | $17.80 | 566 |
| 2021-12-08 | -68.82 | $19.49 | — |
| 2021-12-07 | -68.82 | $19.49 | 309 |
| 2021-12-06 | -90.59 | $18.31 | 40 |
| 2021-12-03 | -78.97 | $18.94 | — |
| 2021-12-02 | -78.97 | $18.94 | 40 |
| 2021-12-01 | -68.82 | $19.49 | — |
| 2021-11-30 | -68.82 | $19.49 | — |
| 2021-11-29 | -68.82 | $19.49 | 144 |
| 2021-11-26 | -90.59 | $18.31 | 979 |
| 2021-11-24 | -100.00 | $17.80 | 203 |
| 2021-11-23 | -91.61 | $19.07 | 12 |
| 2021-11-22 | -91.65 | $19.49 | 347 |
| 2021-11-19 | -87.47 | $19.66 | 130 |
| 2021-11-18 | -88.45 | $19.62 | 19 |
| 2021-11-17 | -73.96 | $20.21 | 769 |
| 2021-11-16 | 0.00 | $23.22 | — |
| 2021-11-15 | 0.00 | $23.22 | 21 |
| 2021-11-12 | 0.00 | $22.63 | — |
| 2021-11-11 | 0.00 | $22.63 | 496 |
| 2021-11-10 | -25.84 | $21.57 | — |
| 2021-11-09 | -25.84 | $21.57 | 5 |
| 2021-11-08 | -23.60 | $21.61 | 26 |
| 2021-11-05 | -59.55 | $20.97 | — |
| 2021-11-04 | -59.55 | $20.97 | 1914 |
| 2021-11-03 | -40.13 | $21.19 | 406 |
| 2021-11-02 | -40.13 | $21.19 | 236 |
| 2021-11-01 | -40.13 | $21.19 | 392 |
| 2021-10-29 | -45.98 | $21.19 | 420 |
| 2021-10-28 | -90.23 | $20.42 | 94 |
| 2021-10-27 | -80.46 | $20.59 | 47 |
| 2021-10-26 | -72.99 | $20.72 | 238 |
| 2021-10-25 | -70.69 | $20.76 | 52 |
| 2021-10-22 | -35.39 | $21.40 | — |
| 2021-10-21 | -35.39 | $21.40 | 109 |
| 2021-10-20 | -59.55 | $20.97 | 132 |
| 2021-10-19 | -47.19 | $21.19 | — |
| 2021-10-18 | -47.19 | $21.19 | 142 |
| 2021-10-15 | -100.00 | $20.25 | — |
| 2021-10-14 | -100.00 | $20.25 | — |
| 2021-10-13 | -100.00 | $20.25 | — |
| 2021-10-12 | -100.00 | $20.25 | 9 |
| 2021-10-11 | -93.20 | $20.85 | — |
| 2021-10-08 | -93.20 | $20.85 | 241 |
| 2021-10-07 | -95.24 | $20.76 | 2 |
| 2021-10-06 | -81.63 | $21.36 | 24 |
| 2021-10-05 | -95.24 | $20.76 | 26 |
| 2021-10-04 | -67.35 | $21.99 | — |
| 2021-10-01 | -67.35 | $21.99 | 5 |
| 2021-09-30 | -68.25 | $21.95 | — |
| 2021-09-29 | -68.25 | $21.95 | 550 |
| 2021-09-28 | -100.00 | $20.55 | 149 |
| 2021-09-27 | -100.00 | $20.76 | 26 |
| 2021-09-24 | -84.28 | $21.53 | — |
| 2021-09-23 | -84.28 | $21.53 | — |
| 2021-09-22 | -84.28 | $21.53 | 47 |
| 2021-09-21 | -77.15 | $21.82 | 283 |
| 2021-09-20 | -80.34 | $21.69 | — |
| 2021-09-17 | -77.86 | $21.69 | — |
| 2021-09-16 | -70.78 | $21.69 | 94 |
| 2021-09-15 | -88.10 | $20.89 | — |
| 2021-09-14 | -88.10 | $20.89 | 52 |
| 2021-09-13 | -6.60 | $23.31 | 217 |
| 2021-09-10 | -8.18 | $23.26 | 212 |
| 2021-09-09 | -39.94 | $22.25 | 453 |
| 2021-09-08 | -58.81 | $21.65 | — |
| 2021-09-07 | -58.81 | $21.65 | 661 |
| 2021-09-03 | -4.09 | $23.39 | 94 |
| 2021-09-02 | -30.82 | $22.54 | 5 |
| 2021-09-01 | -6.60 | $23.31 | 21 |
| 2021-08-31 | -9.43 | $23.22 | 1595 |
| 2021-08-30 | -45.74 | $21.74 | 109 |
| 2021-08-27 | -32.67 | $22.71 | 361 |
| 2021-08-26 | -51.99 | $22.03 | 467 |
| 2021-08-25 | -57.95 | $21.82 | 496 |
| 2021-08-24 | -47.16 | $22.20 | — |
| 2021-08-23 | -37.30 | $22.20 | 182 |
| 2021-08-20 | -69.66 | $20.76 | 479 |
| 2021-08-19 | -43.82 | $21.91 | 309 |
| 2021-08-18 | -72.36 | $20.64 | 123 |
| 2021-08-17 | -62.92 | $21.06 | 953 |
| 2021-08-16 | -34.55 | $22.16 | 99 |
| 2021-08-13 | -23.37 | $22.71 | — |
| 2021-08-12 | -23.37 | $22.71 | 189 |
| 2021-08-11 | -28.46 | $22.46 | 236 |
| 2021-08-10 | -37.20 | $22.03 | 116 |
| 2021-08-09 | -58.74 | $20.97 | — |
| 2021-08-06 | -58.74 | $20.97 | — |
| 2021-08-05 | -58.74 | $20.97 | — |
| 2021-08-04 | -58.74 | $20.97 | 378 |
| 2021-08-03 | -54.27 | $21.19 | 1057 |
| 2021-08-02 | -14.63 | $23.14 | 90 |
| 2021-07-30 | -59.17 | $20.81 | — |
| 2021-07-29 | -69.14 | $20.81 | 163 |
| 2021-07-28 | -62.87 | $21.19 | 241 |
| 2021-07-27 | -92.24 | $19.41 | 26 |
| 2021-07-26 | -83.83 | $19.92 | 47 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.55
2024-06-28
Close Price
$4.42
Vol: 831Average Directional Index - Detailed Analysis
Minimum
8.13
Average
23.06
Maximum
44.45
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-06-28 | 27.55 | $4.42 | 831 |
| 2024-06-27 | 26.76 | $4.55 | 8779 |
| 2024-06-26 | 25.93 | $4.46 | 1875 |
| 2024-06-25 | 25.06 | $4.56 | 2077 |
| 2024-06-24 | 23.94 | $4.50 | 6878 |
| 2024-06-21 | 22.77 | $4.59 | 20685 |
| 2024-06-20 | 21.54 | $4.62 | 18732 |
| 2024-06-18 | 20.46 | $6.06 | 4974 |
| 2024-06-17 | 20.32 | $5.91 | 4746 |
| 2024-06-14 | 20.23 | $6.45 | 5158 |
| 2024-06-13 | 20.58 | $6.60 | 7793 |
| 2024-06-12 | 20.95 | $6.65 | 4292 |
| 2024-06-11 | 21.53 | $6.89 | 3993 |
| 2024-06-10 | 22.45 | $7.30 | 3010 |
| 2024-06-07 | 23.50 | $7.20 | — |
| 2024-06-06 | 24.72 | $7.20 | — |
| 2024-06-05 | 26.01 | $7.20 | — |
| 2024-06-04 | 27.37 | $7.20 | — |
| 2024-06-03 | 28.80 | $7.20 | — |
| 2024-05-31 | 30.30 | $7.20 | 142 |
| 2024-05-29 | 31.89 | $8.28 | 6 |
| 2024-05-21 | 32.49 | $8.49 | 17 |
| 2024-05-17 | 32.91 | $8.58 | 24 |
| 2024-05-16 | 33.21 | $8.41 | 165 |
| 2024-05-15 | 33.53 | $9.32 | 7 |
| 2024-05-14 | 32.70 | $8.14 | 212 |
| 2024-05-13 | 32.56 | $7.75 | 71 |
| 2024-05-10 | 32.72 | $7.75 | 307 |
| 2024-04-22 | 32.89 | $7.82 | 15 |
| 2024-04-15 | 32.96 | $7.50 | 152 |
| 2024-04-11 | 33.17 | $7.68 | 12 |
| 2024-04-04 | 33.14 | $7.75 | 24 |
| 2024-04-03 | 33.00 | $7.42 | 33 |
| 2024-03-26 | 33.08 | $7.07 | 118 |
| 2024-03-25 | 33.44 | $7.24 | 4567 |
| 2024-03-08 | 33.81 | $6.86 | 968 |
| 2024-03-07 | 34.50 | $7.35 | 684 |
| 2024-03-06 | 34.57 | $7.10 | 236 |
| 2024-03-04 | 34.89 | $7.53 | 708 |
| 2024-03-01 | 34.57 | $6.92 | 118 |
| 2024-02-28 | 34.71 | $6.78 | 477 |
| 2024-02-27 | 34.93 | $6.57 | 1451 |
| 2024-02-26 | 35.02 | $6.63 | 981 |
| 2024-02-23 | 35.02 | $5.17 | 354 |
| 2024-02-22 | 35.23 | $5.17 | — |
| 2024-02-21 | 35.46 | $5.16 | 35 |
| 2024-02-20 | 35.67 | $5.19 | 826 |
| 2024-02-16 | 35.94 | $5.55 | — |
| 2024-02-15 | 36.76 | $5.55 | — |
| 2024-02-14 | 37.62 | $5.53 | 24 |
| 2024-02-13 | 38.49 | $5.59 | — |
| 2024-02-12 | 39.49 | $5.59 | — |
| 2024-02-09 | 40.54 | $5.58 | 123 |
| 2024-02-08 | 41.62 | $5.25 | 7 |
| 2024-02-07 | 42.04 | $5.25 | — |
| 2024-02-06 | 42.47 | $5.25 | — |
| 2024-02-05 | 42.93 | $5.25 | — |
| 2024-02-02 | 43.41 | $5.25 | 177 |
| 2024-02-01 | 43.91 | $5.25 | 24 |
| 2024-01-31 | 44.45 | $4.87 | — |
| 2024-01-30 | 44.24 | $4.87 | — |
| 2024-01-29 | 44.03 | $4.86 | 10 |
| 2024-01-26 | 43.78 | $4.96 | — |
| 2024-01-25 | 43.58 | $4.96 | — |
| 2024-01-24 | 43.38 | $4.96 | — |
| 2024-01-23 | 43.17 | $4.96 | — |
| 2024-01-22 | 42.94 | $4.96 | — |
| 2024-01-19 | 42.71 | $4.96 | 52 |
| 2024-01-18 | 42.46 | $4.96 | 708 |
| 2024-01-17 | 42.19 | $5.09 | 262 |
| 2024-01-16 | 41.98 | $5.51 | 196 |
| 2024-01-12 | 41.98 | $6.11 | 478 |
| 2024-01-11 | 42.09 | $5.72 | 729 |
| 2024-01-10 | 41.68 | $5.72 | — |
| 2024-01-09 | 41.25 | $5.72 | 7 |
| 2024-01-08 | 40.79 | $5.93 | 7 |
| 2024-01-05 | 40.40 | $5.76 | — |
| 2024-01-04 | 39.77 | $5.74 | 9 |
| 2024-01-03 | 39.09 | $6.31 | 7 |
| 2024-01-02 | 38.60 | $6.73 | 8 |
| 2023-12-29 | 38.26 | $6.99 | — |
| 2023-12-28 | 38.03 | $7.00 | 5 |
| 2023-12-27 | 37.79 | $6.63 | 78 |
| 2023-12-26 | 37.11 | $6.91 | 17 |
| 2023-12-22 | 36.63 | $6.67 | 7 |
| 2023-12-21 | 35.83 | $7.42 | — |
| 2023-12-20 | 35.30 | $7.42 | — |
| 2023-12-19 | 34.75 | $7.42 | 12 |
| 2023-12-18 | 34.17 | $7.42 | 437 |
| 2023-12-15 | 33.55 | $8.69 | — |
| 2023-12-14 | 33.49 | $8.67 | 73 |
| 2023-12-13 | 33.41 | $7.75 | 440 |
| 2023-12-12 | 32.82 | $7.92 | — |
| 2023-12-11 | 32.75 | $7.91 | 182 |
| 2023-12-08 | 32.67 | $7.94 | 172 |
| 2023-12-07 | 32.61 | $8.39 | 5 |
| 2023-12-06 | 32.79 | $8.56 | 224 |
| 2023-12-05 | 32.99 | $8.47 | 620 |
| 2023-12-04 | 33.67 | $8.47 | 56 |
| 2023-12-01 | 34.08 | $8.42 | 5 |
| 2023-11-30 | 34.45 | $8.05 | 5 |
| 2023-11-29 | 34.44 | $7.80 | 1796 |
| 2023-11-28 | 34.31 | $8.04 | 193 |
| 2023-11-27 | 34.26 | $7.84 | — |
| 2023-11-24 | 33.60 | $7.82 | 24 |
| 2023-11-22 | 32.88 | $8.47 | — |
| 2023-11-21 | 32.41 | $8.46 | 5 |
| 2023-11-20 | 31.89 | $8.48 | 5 |
| 2023-11-17 | 31.36 | $8.30 | 1027 |
| 2023-11-16 | 30.80 | $9.15 | — |
| 2023-11-15 | 30.63 | $9.17 | 7 |
| 2023-11-14 | 30.46 | $9.17 | 2 |
| 2023-11-13 | 30.29 | $8.69 | 104 |
| 2023-11-10 | 30.02 | $9.44 | 371 |
| 2023-11-09 | 29.82 | $8.77 | — |
| 2023-11-08 | 29.00 | $8.77 | 59 |
| 2023-11-07 | 28.15 | $9.75 | — |
| 2023-11-06 | 27.62 | $9.75 | 118 |
| 2023-11-03 | 27.05 | $11.02 | — |
| 2023-11-02 | 27.03 | $11.02 | 474 |
| 2023-11-01 | 27.01 | $10.27 | 290 |
| 2023-10-31 | 26.30 | $10.45 | 64 |
| 2023-10-30 | 25.61 | $11.65 | 17 |
| 2023-10-27 | 24.88 | $11.36 | 48 |
| 2023-10-26 | 24.65 | $11.04 | 295 |
| 2023-10-25 | 24.24 | $11.19 | 28 |
| 2023-10-24 | 23.82 | $11.74 | 2 |
| 2023-10-23 | 23.77 | $11.02 | 399 |
| 2023-10-20 | 23.68 | $11.23 | 17 |
| 2023-10-19 | 23.69 | $11.86 | 241 |
| 2023-10-18 | 24.03 | $12.50 | 533 |
| 2023-10-17 | 24.77 | $12.28 | 5 |
| 2023-10-16 | 25.38 | $12.16 | 595 |
| 2023-10-13 | 26.02 | $11.57 | — |
| 2023-10-12 | 26.14 | $11.56 | 18 |
| 2023-10-11 | 26.25 | $11.72 | 949 |
| 2023-10-10 | 26.36 | $10.89 | — |
| 2023-10-09 | 25.82 | $10.87 | 590 |
| 2023-10-06 | 25.24 | $12.08 | 972 |
| 2023-10-05 | 25.07 | $12.58 | — |
| 2023-10-04 | 25.22 | $12.58 | 87 |
| 2023-10-03 | 25.38 | $12.67 | 1284 |
| 2023-10-02 | 25.55 | $11.44 | 59 |
| 2023-09-29 | 24.70 | $11.90 | 432 |
| 2023-09-28 | 23.88 | $11.65 | 2874 |
| 2023-09-27 | 22.50 | $12.25 | 5 |
| 2023-09-26 | 21.33 | $12.71 | 8 |
| 2023-09-25 | 20.11 | $12.71 | 5 |
| 2023-09-22 | 19.81 | $12.80 | 2 |
| 2023-09-21 | 19.55 | $12.46 | — |
| 2023-09-20 | 18.93 | $12.46 | 5 |
| 2023-09-19 | 18.27 | $12.29 | 241 |
| 2023-09-18 | 17.40 | $11.86 | 245 |
| 2023-09-15 | 16.49 | $12.50 | 953 |
| 2023-09-14 | 15.97 | $12.80 | — |
| 2023-09-13 | 15.61 | $12.80 | 5 |
| 2023-09-12 | 15.22 | $13.09 | — |
| 2023-09-11 | 14.98 | $13.09 | 5 |
| 2023-09-08 | 14.73 | $12.51 | 14 |
| 2023-09-07 | 14.43 | $13.05 | 5 |
| 2023-09-06 | 14.41 | $13.31 | 9 |
| 2023-09-05 | 14.54 | $14.36 | — |
| 2023-09-01 | 15.27 | $14.36 | 5 |
| 2023-08-31 | 16.03 | $12.71 | 5 |
| 2023-08-30 | 15.57 | $13.22 | 241 |
| 2023-08-29 | 15.07 | $12.47 | 286 |
| 2023-08-28 | 14.73 | $14.41 | 5 |
| 2023-08-25 | 15.10 | $13.93 | 132 |
| 2023-08-24 | 15.50 | $13.98 | — |
| 2023-08-23 | 15.83 | $13.98 | 99 |
| 2023-08-22 | 16.17 | $14.03 | — |
| 2023-08-21 | 16.58 | $14.03 | 7 |
| 2023-08-18 | 17.01 | $14.11 | 2 |
| 2023-08-17 | 17.53 | $13.60 | — |
| 2023-08-16 | 17.56 | $13.60 | 94 |
| 2023-08-15 | 17.60 | $15.42 | 5 |
| 2023-08-14 | 17.62 | $15.51 | 7 |
| 2023-08-11 | 17.52 | $14.15 | — |
| 2023-08-10 | 17.81 | $14.15 | — |
| 2023-08-09 | 18.11 | $14.15 | — |
| 2023-08-08 | 18.43 | $14.14 | 47 |
| 2023-08-07 | 18.75 | $13.81 | — |
| 2023-08-04 | 18.59 | $13.81 | — |
| 2023-08-03 | 18.42 | $13.81 | — |
| 2023-08-02 | 18.24 | $13.81 | — |
| 2023-08-01 | 18.06 | $13.81 | — |
| 2023-07-31 | 17.86 | $13.83 | 12 |
| 2023-07-28 | 17.67 | $14.07 | — |
| 2023-07-27 | 17.66 | $14.07 | — |
| 2023-07-26 | 17.66 | $14.07 | — |
| 2023-07-25 | 17.65 | $14.07 | 12 |
| 2023-07-24 | 17.65 | $14.07 | 76 |
| 2023-07-17 | 17.64 | $14.06 | 47 |
| 2023-07-14 | 17.63 | $13.98 | 1020 |
| 2023-07-13 | 17.54 | $14.92 | — |
| 2023-07-12 | 18.29 | $14.92 | — |
| 2023-07-11 | 19.08 | $14.92 | — |
| 2023-07-10 | 19.91 | $14.92 | — |
| 2023-07-07 | 20.79 | $14.92 | — |
| 2023-06-29 | 21.71 | $14.92 | 24 |
| 2023-06-28 | 22.68 | $13.98 | — |
| 2023-06-27 | 23.00 | $13.98 | 342 |
| 2023-06-26 | 23.32 | $14.07 | 33 |
| 2023-06-23 | 23.39 | $13.70 | 11 |
| 2023-06-22 | 23.16 | $14.45 | — |
| 2023-06-21 | 23.30 | $14.45 | — |
| 2023-06-20 | 23.45 | $14.45 | 68 |
| 2023-06-16 | 23.61 | $14.45 | 12 |
| 2023-06-15 | 23.77 | $14.58 | 330 |
| 2023-06-14 | 24.01 | $15.48 | 248 |
| 2023-06-13 | 24.71 | $16.91 | — |
| 2023-06-12 | 25.66 | $16.91 | 94 |
| 2023-06-09 | 26.67 | $16.92 | 361 |
| 2023-06-08 | 27.72 | $16.06 | 496 |
| 2023-06-07 | 28.99 | $15.14 | 83 |
| 2023-06-06 | 29.63 | $14.97 | 12 |
| 2023-06-05 | 30.16 | $14.41 | 484 |
| 2023-06-02 | 30.24 | $14.11 | — |
| 2023-06-01 | 30.05 | $14.11 | — |
| 2023-05-31 | 29.85 | $14.11 | — |
| 2023-05-30 | 29.64 | $14.12 | 189 |
| 2023-05-26 | 29.41 | $13.98 | 1010 |
| 2023-05-25 | 29.18 | $13.43 | 2348 |
| 2023-05-24 | 28.93 | $17.06 | 531 |
| 2023-05-23 | 30.28 | $18.09 | 732 |
| 2023-05-22 | 31.70 | $16.95 | 5 |
| 2023-05-19 | 32.58 | $15.74 | 1123 |
| 2023-05-18 | 32.27 | $15.30 | 47 |
| 2023-05-17 | 31.37 | $16.95 | — |
| 2023-05-16 | 31.59 | $16.95 | 118 |
| 2023-05-15 | 31.82 | $16.95 | — |
| 2023-05-12 | 32.07 | $16.95 | — |
| 2023-05-11 | 32.32 | $16.95 | — |
| 2023-05-10 | 32.60 | $16.95 | 70 |
| 2023-05-09 | 32.88 | $17.05 | 236 |
| 2023-05-08 | 32.82 | $17.37 | — |
| 2023-05-05 | 32.99 | $17.37 | 944 |
| 2023-05-04 | 33.17 | $18.52 | 330 |
| 2023-05-03 | 34.40 | $18.72 | 448 |
| 2023-05-02 | 35.68 | $17.80 | 47 |
| 2023-05-01 | 35.58 | $17.80 | — |
| 2023-04-28 | 35.47 | $17.80 | — |
| 2023-04-27 | 35.36 | $17.80 | 47 |
| 2023-04-26 | 35.24 | $17.80 | — |
| 2023-04-25 | 35.11 | $17.80 | 57 |
| 2023-04-24 | 34.98 | $17.80 | 176 |
| 2023-04-21 | 34.83 | $18.14 | 428 |
| 2023-04-20 | 34.91 | $18.26 | 47 |
| 2023-04-19 | 35.00 | $17.87 | 19 |
| 2023-04-18 | 33.92 | $17.88 | 130 |
| 2023-04-17 | 32.80 | $17.89 | 1926 |
| 2023-04-14 | 31.62 | $19.07 | 236 |
| 2023-04-13 | 31.03 | $19.45 | 309 |
| 2023-04-12 | 30.53 | $19.07 | 35 |
| 2023-04-11 | 29.32 | $19.07 | 319 |
| 2023-04-10 | 28.04 | $19.41 | — |
| 2023-04-06 | 26.90 | $19.39 | 47 |
| 2023-04-05 | 25.66 | $19.22 | 142 |
| 2023-04-04 | 24.35 | $20.00 | — |
| 2023-04-03 | 23.47 | $19.98 | 31 |
| 2023-03-31 | 22.51 | $20.11 | 1168 |
| 2023-03-30 | 21.49 | $19.92 | — |
| 2023-03-29 | 20.78 | $19.92 | — |
| 2023-03-28 | 20.04 | $19.92 | — |
| 2023-03-27 | 19.25 | $19.92 | 59 |
| 2023-03-24 | 18.43 | $20.13 | — |
| 2023-03-23 | 17.70 | $20.13 | 332 |
| 2023-03-22 | 16.93 | $20.13 | — |
| 2023-03-21 | 15.89 | $20.13 | 2 |
| 2023-03-20 | 14.80 | $20.13 | — |
| 2023-03-17 | 13.65 | $20.13 | — |
| 2023-03-16 | 12.44 | $20.14 | 24 |
| 2023-03-15 | 11.17 | $19.92 | 548 |
| 2023-03-14 | 9.62 | $20.68 | — |
| 2023-03-13 | 9.13 | $20.68 | 47 |
| 2023-03-10 | 8.62 | $20.76 | 606 |
| 2023-03-09 | 8.13 | $21.78 | — |
| 2023-03-08 | 8.51 | $21.76 | 507 |
| 2023-03-07 | 8.90 | $21.95 | — |
| 2023-03-06 | 9.24 | $21.95 | — |
| 2023-03-03 | 9.59 | $21.94 | 130 |
| 2023-03-02 | 9.98 | $21.19 | 24 |
| 2023-03-01 | 9.92 | $21.19 | 47 |
| 2023-02-28 | 9.86 | $21.82 | 503 |
| 2023-02-27 | 10.15 | $22.42 | — |
| 2023-02-24 | 10.13 | $22.42 | — |
| 2023-02-23 | 10.10 | $22.40 | 47 |
| 2023-02-22 | 10.09 | $22.12 | — |
| 2023-02-21 | 10.32 | $22.12 | — |
| 2023-02-17 | 10.55 | $22.12 | 390 |
| 2023-02-16 | 10.80 | $21.61 | 129 |
| 2023-02-15 | 11.37 | $21.97 | 236 |
| 2023-02-14 | 11.95 | $21.74 | — |
| 2023-02-13 | 12.41 | $21.74 | — |
| 2023-02-10 | 12.90 | $21.75 | 448 |
| 2023-02-09 | 13.42 | $22.03 | 472 |
| 2023-02-08 | 14.10 | $22.46 | 51 |
| 2023-02-07 | 14.57 | $22.46 | 402 |
| 2023-02-06 | 15.06 | $22.67 | — |
| 2023-02-03 | 15.36 | $22.67 | 236 |
| 2023-02-02 | 15.67 | $22.97 | 153 |
| 2023-02-01 | 16.00 | $22.34 | 97 |
| 2023-01-31 | 16.48 | $22.03 | 257 |
| 2023-01-30 | 16.98 | $22.46 | 189 |
| 2023-01-27 | 17.44 | $22.35 | 24 |
| 2023-01-26 | 18.10 | $22.03 | — |
| 2023-01-25 | 18.95 | $22.03 | 643 |
| 2023-01-24 | 19.85 | $22.46 | 791 |
| 2023-01-23 | 20.58 | $22.21 | 1204 |
| 2023-01-20 | 21.63 | $21.61 | 118 |
| 2023-01-19 | 22.30 | $23.31 | 118 |
| 2023-01-18 | 23.08 | $23.14 | 850 |
| 2023-01-17 | 23.89 | $22.40 | 507 |
| 2023-01-13 | 25.08 | $22.15 | 68 |
| 2023-01-12 | 26.20 | $20.34 | — |
| 2023-01-11 | 26.22 | $20.34 | 177 |
| 2023-01-10 | 26.23 | $20.10 | 838 |
| 2023-01-09 | 26.24 | $20.27 | 188 |
| 2023-01-06 | 26.83 | $20.08 | — |
| 2023-01-05 | 27.26 | $20.10 | 24 |
| 2023-01-04 | 27.73 | $18.81 | — |
| 2023-01-03 | 27.27 | $18.82 | 24 |
| 2022-12-30 | 26.80 | $20.38 | — |
| 2022-12-29 | 26.96 | $20.38 | 236 |
| 2022-12-28 | 27.14 | $20.38 | 24 |
| 2022-12-27 | 27.32 | $20.34 | — |
| 2022-12-23 | 27.49 | $20.35 | 236 |
| 2022-12-22 | 27.67 | $19.60 | 89 |
| 2022-12-21 | 27.59 | $20.73 | 24 |
| 2022-12-20 | 27.97 | $19.39 | 47 |
| 2022-12-19 | 27.33 | $18.94 | — |
| 2022-12-16 | 26.24 | $18.95 | 73 |
| 2022-12-15 | 25.10 | $19.02 | 342 |
| 2022-12-14 | 23.93 | $19.49 | 180 |
| 2022-12-13 | 22.83 | $20.23 | 290 |
| 2022-12-12 | 21.82 | $19.92 | 1418 |
| 2022-12-09 | 20.48 | $21.61 | — |
| 2022-12-08 | 19.66 | $21.61 | 71 |
| 2022-12-07 | 18.79 | $21.74 | — |
| 2022-12-06 | 18.16 | $21.74 | 130 |
| 2022-12-05 | 17.49 | $21.74 | 224 |
| 2022-12-02 | 16.79 | $21.69 | — |
| 2022-12-01 | 16.39 | $21.68 | 127 |
| 2022-11-30 | 15.97 | $21.61 | — |
| 2022-11-29 | 15.15 | $21.63 | 1971 |
| 2022-11-28 | 14.28 | $23.56 | 24 |
| 2022-11-25 | 14.25 | $23.43 | 295 |
| 2022-11-23 | 14.11 | $23.56 | 71 |
| 2022-11-22 | 14.04 | $23.56 | 366 |
| 2022-11-21 | 13.96 | $23.73 | 189 |
| 2022-11-18 | 13.96 | $22.67 | 836 |
| 2022-11-17 | 13.69 | $23.98 | — |
| 2022-11-16 | 14.05 | $23.97 | 142 |
| 2022-11-15 | 14.42 | $24.03 | — |
| 2022-11-14 | 14.85 | $24.05 | 502 |
| 2022-11-11 | 15.30 | $24.70 | 148 |
| 2022-11-10 | 16.11 | $23.61 | 1062 |
| 2022-11-09 | 16.93 | $24.92 | — |
| 2022-11-08 | 17.10 | $24.93 | 2 |
| 2022-11-07 | 17.27 | $24.36 | — |
| 2022-11-04 | 17.71 | $24.89 | 2 |
| 2022-11-03 | 17.87 | $24.56 | 288 |
| 2022-11-02 | 18.09 | $25.24 | 236 |
| 2022-11-01 | 17.94 | $24.66 | 109 |
| 2022-10-31 | 18.01 | $24.28 | 1178 |
| 2022-10-28 | 18.24 | $24.12 | 47 |
| 2022-10-27 | 18.38 | $23.36 | 212 |
| 2022-10-26 | 18.86 | $24.31 | 260 |
| 2022-10-25 | 19.08 | $23.31 | 254 |
| 2022-10-24 | 19.63 | $23.50 | 181 |
| 2022-10-21 | 20.24 | $23.82 | 263 |
| 2022-10-20 | 20.10 | $23.84 | 24 |
| 2022-10-19 | 20.07 | $23.73 | 71 |
| 2022-10-18 | 20.08 | $23.26 | 118 |
| 2022-10-17 | 20.27 | $21.40 | — |
| 2022-10-14 | 21.33 | $21.40 | 260 |
| 2022-10-13 | 22.45 | $22.67 | 519 |
| 2022-10-12 | 23.63 | $21.27 | 47 |
| 2022-10-11 | 24.12 | $21.28 | 24 |
| 2022-10-10 | 24.64 | $22.09 | 708 |
| 2022-10-07 | 25.55 | $21.22 | 47 |
| 2022-10-06 | 25.99 | $21.61 | — |
| 2022-10-05 | 26.65 | $21.61 | 71 |
| 2022-10-04 | 27.35 | $21.99 | 3002 |
| 2022-10-03 | 28.09 | $19.53 | — |
| 2022-09-30 | 27.18 | $19.53 | — |
| 2022-09-29 | 26.23 | $19.53 | — |
| 2022-09-28 | 25.22 | $19.53 | 21 |
| 2022-09-27 | 24.17 | $21.23 | 472 |
| 2022-09-26 | 23.59 | $21.29 | 502 |
| 2022-09-23 | 22.98 | $20.75 | 508 |
| 2022-09-22 | 22.75 | $21.50 | 432 |
| 2022-09-21 | 22.83 | $22.46 | 83 |
| 2022-09-20 | 22.91 | $22.63 | 354 |
| 2022-09-19 | 23.54 | $22.43 | 364 |
| 2022-09-16 | 24.08 | $22.46 | 48 |
| 2022-09-15 | 25.32 | $23.51 | 496 |
| 2022-09-14 | 25.88 | $24.28 | — |
| 2022-09-13 | 25.80 | $24.28 | — |
| 2022-09-12 | 25.73 | $24.28 | — |
| 2022-09-09 | 25.64 | $24.28 | — |
| 2022-09-08 | 25.56 | $24.28 | — |
| 2022-09-07 | 25.47 | $24.29 | 5 |
| 2022-09-06 | 25.37 | $24.32 | 59 |
| 2022-09-02 | 25.24 | $24.32 | — |
| 2022-09-01 | 25.10 | $24.32 | 35 |
| 2022-08-31 | 24.96 | $25.64 | 472 |
| 2022-08-30 | 23.90 | $25.42 | — |
| 2022-08-29 | 22.85 | $25.42 | 1702 |
| 2022-08-26 | 21.75 | $25.64 | 95 |
| 2022-08-25 | 20.69 | $25.42 | 186 |
| 2022-08-24 | 19.60 | $24.29 | 1475 |
| 2022-08-23 | 18.72 | $23.47 | — |
| 2022-08-22 | 18.16 | $23.45 | 836 |
| 2022-08-19 | 17.57 | $23.56 | — |
| 2022-08-18 | 17.49 | $23.55 | 24 |
| 2022-08-17 | 17.41 | $24.36 | — |
| 2022-08-16 | 16.83 | $24.36 | 2343 |
| 2022-08-15 | 16.23 | $24.85 | 2346 |
| 2022-08-12 | 15.07 | $25.21 | 170 |
| 2022-08-11 | 14.05 | $24.25 | 283 |
| 2022-08-10 | 13.29 | $23.82 | 54 |
| 2022-08-09 | 12.65 | $23.82 | 3009 |
| 2022-08-08 | 11.98 | $22.25 | 472 |
| 2022-08-05 | 11.90 | $20.97 | 47 |
| 2022-08-04 | 12.47 | $21.10 | 165 |
| 2022-08-03 | 13.06 | $21.61 | — |
| 2022-08-02 | 13.21 | $21.61 | — |
| 2022-08-01 | 13.36 | $21.61 | — |
| 2022-07-29 | 13.52 | $21.61 | 1110 |
| 2022-07-28 | 13.68 | $21.02 | 236 |
| 2022-07-27 | 13.36 | $19.75 | — |
| 2022-07-26 | 13.58 | $19.75 | 825 |
| 2022-07-25 | 13.81 | $21.31 | 118 |
| 2022-07-22 | 12.85 | $21.22 | 1640 |
| 2022-07-21 | 11.88 | $19.92 | 455 |
| 2022-07-20 | 11.40 | $19.03 | — |
| 2022-07-19 | 11.38 | $19.03 | — |
| 2022-07-18 | 11.35 | $19.04 | 706 |
| 2022-07-15 | 11.33 | $19.07 | 142 |
| 2022-07-14 | 11.30 | $18.26 | 236 |
| 2022-07-13 | 11.69 | $18.47 | — |
| 2022-07-12 | 11.98 | $18.47 | 330 |
| 2022-07-11 | 12.28 | $18.22 | 118 |
| 2022-07-08 | 12.56 | $19.49 | 264 |
| 2022-07-07 | 12.85 | $19.76 | 885 |
| 2022-07-06 | 13.46 | $18.64 | 47 |
| 2022-07-05 | 13.42 | $18.64 | 35 |
| 2022-07-01 | 13.38 | $19.28 | — |
| 2022-06-30 | 13.66 | $19.28 | 224 |
| 2022-06-29 | 13.95 | $19.92 | — |
| 2022-06-28 | 14.59 | $19.92 | — |
| 2022-06-27 | 15.26 | $19.91 | 614 |
| 2022-06-24 | 15.96 | $19.07 | 272 |
| 2022-06-23 | 16.66 | $20.78 | 12 |
| 2022-06-22 | 16.77 | $19.70 | 35 |
| 2022-06-21 | 17.42 | $19.70 | 201 |
| 2022-06-17 | 18.11 | $18.56 | 414 |
| 2022-06-16 | 18.83 | $19.07 | 47 |
| 2022-06-15 | 19.77 | $19.07 | — |
| 2022-06-14 | 20.77 | $19.07 | 189 |
| 2022-06-13 | 21.81 | $19.93 | 295 |
| 2022-06-10 | 22.45 | $20.76 | 307 |
| 2022-06-09 | 22.62 | $21.86 | 165 |
| 2022-06-08 | 22.80 | $21.65 | 97 |
| 2022-06-07 | 22.53 | $21.86 | — |
| 2022-06-06 | 22.00 | $21.86 | — |
| 2022-06-03 | 21.43 | $21.86 | — |
| 2022-06-02 | 20.84 | $21.87 | 47 |
| 2022-06-01 | 20.21 | $21.78 | 119 |
| 2022-05-31 | 19.19 | $22.46 | 578 |
| 2022-05-27 | 17.97 | $21.19 | — |
| 2022-05-26 | 17.01 | $21.19 | 418 |
| 2022-05-25 | 16.01 | $21.19 | 861 |
| 2022-05-24 | 14.96 | $21.19 | 472 |
| 2022-05-23 | 13.85 | $19.11 | — |
| 2022-05-20 | 13.26 | $19.11 | 14 |
| 2022-05-19 | 12.65 | $20.72 | 26 |
| 2022-05-18 | 11.09 | $20.04 | 3172 |
| 2022-05-17 | 9.55 | $15.25 | — |
| 2022-05-16 | 10.02 | $15.25 | — |
| 2022-05-13 | 10.51 | $15.25 | — |
| 2022-05-12 | 11.02 | $15.25 | 1347 |
| 2022-05-11 | 11.56 | $16.10 | 24 |
| 2022-05-10 | 11.67 | $16.53 | 679 |
| 2022-05-09 | 11.78 | $15.43 | 6 |
| 2022-05-06 | 12.10 | $15.68 | 236 |
| 2022-05-05 | 12.60 | $16.29 | 61 |
| 2022-05-04 | 13.00 | $15.68 | 47 |
| 2022-05-03 | 13.54 | $15.68 | — |
| 2022-05-02 | 14.12 | $15.68 | 78 |
| 2022-04-29 | 14.72 | $15.68 | 614 |
| 2022-04-28 | 15.35 | $15.89 | 118 |
| 2022-04-27 | 16.13 | $16.86 | 24 |
| 2022-04-26 | 16.41 | $16.10 | — |
| 2022-04-25 | 17.14 | $16.10 | 656 |
| 2022-04-22 | 17.91 | $17.75 | 2 |
| 2022-04-21 | 17.53 | $18.22 | — |
| 2022-04-20 | 16.71 | $18.22 | 566 |
| 2022-04-19 | 15.85 | $17.80 | — |
| 2022-04-18 | 15.49 | $17.80 | 59 |
| 2022-04-14 | 15.11 | $18.22 | 559 |
| 2022-04-13 | 14.35 | $18.64 | 1152 |
| 2022-04-12 | 13.16 | $17.37 | 47 |
| 2022-04-11 | 13.25 | $17.37 | — |
| 2022-04-08 | 13.33 | $17.37 | 526 |
| 2022-04-07 | 13.43 | $17.37 | — |
| 2022-04-06 | 13.95 | $17.37 | — |
| 2022-04-05 | 14.50 | $17.37 | — |
| 2022-04-04 | 15.08 | $17.37 | — |
| 2022-04-01 | 15.69 | $17.37 | — |
| 2022-03-31 | 16.33 | $17.37 | 2 |
| 2022-03-30 | 17.00 | $17.53 | 224 |
| 2022-03-29 | 17.60 | $18.64 | — |
| 2022-03-28 | 17.40 | $18.64 | 18 |
| 2022-03-25 | 17.18 | $17.33 | — |
| 2022-03-24 | 17.74 | $17.33 | 24 |
| 2022-03-23 | 18.33 | $16.91 | — |
| 2022-03-22 | 19.25 | $16.91 | 118 |
| 2022-03-21 | 20.21 | $16.10 | 77 |
| 2022-03-18 | 20.73 | $15.89 | 288 |
| 2022-03-17 | 21.55 | $15.25 | 118 |
| 2022-03-16 | 21.90 | $15.68 | — |
| 2022-03-15 | 22.55 | $15.68 | — |
| 2022-03-14 | 23.24 | $15.68 | 19 |
| 2022-03-11 | 23.97 | $15.68 | 24 |
| 2022-03-10 | 24.73 | $14.79 | — |
| 2022-03-09 | 24.83 | $14.79 | 28 |
| 2022-03-08 | 24.94 | $14.32 | 47 |
| 2022-03-07 | 24.65 | $15.55 | — |
| 2022-03-04 | 25.01 | $15.55 | 14 |
| 2022-03-03 | 25.39 | $14.62 | — |
| 2022-03-02 | 24.92 | $14.62 | 118 |
| 2022-03-01 | 24.43 | $15.25 | — |
| 2022-02-28 | 24.23 | $15.25 | — |
| 2022-02-25 | 24.03 | $15.25 | 106 |
| 2022-02-24 | 23.81 | $14.45 | 269 |
| 2022-02-23 | 23.40 | $14.36 | 15 |
| 2022-02-22 | 22.32 | $15.68 | 51 |
| 2022-02-18 | 21.79 | $16.02 | — |
| 2022-02-17 | 21.43 | $16.02 | — |
| 2022-02-16 | 21.04 | $16.02 | 5 |
| 2022-02-15 | 20.64 | $16.02 | — |
| 2022-02-14 | 20.21 | $16.02 | 59 |
| 2022-02-11 | 19.76 | $16.06 | — |
| 2022-02-10 | 19.31 | $16.06 | — |
| 2022-02-09 | 18.83 | $16.06 | 24 |
| 2022-02-08 | 18.33 | $16.69 | — |
| 2022-02-07 | 18.07 | $16.69 | — |
| 2022-02-04 | 17.79 | $16.69 | 118 |
| 2022-02-03 | 17.50 | $17.37 | — |
| 2022-02-02 | 17.75 | $17.37 | — |
| 2022-02-01 | 18.01 | $17.37 | 354 |
| 2022-01-31 | 18.28 | $16.53 | 94 |
| 2022-01-28 | 17.99 | $17.20 | 24 |
| 2022-01-27 | 18.15 | $16.10 | — |
| 2022-01-26 | 17.55 | $15.64 | 1595 |
| 2022-01-25 | 16.91 | $16.49 | 12 |
| 2022-01-24 | 16.61 | $16.48 | 413 |
| 2022-01-21 | 16.29 | $18.22 | — |
| 2022-01-20 | 16.85 | $18.22 | 71 |
| 2022-01-19 | 17.45 | $17.54 | — |
| 2022-01-18 | 17.61 | $17.56 | 588 |
| 2022-01-14 | 17.78 | $18.07 | 71 |
| 2022-01-13 | 18.25 | $17.97 | 24 |
| 2022-01-12 | 18.67 | $17.80 | — |
| 2022-01-11 | 19.00 | $17.80 | 12 |
| 2022-01-10 | 19.35 | $18.22 | 5 |
| 2022-01-07 | 19.92 | $19.07 | 47 |
| 2022-01-06 | 20.97 | $20.34 | — |
| 2022-01-05 | 21.27 | $20.34 | — |
| 2022-01-04 | 21.58 | $20.34 | 566 |
| 2022-01-03 | 21.91 | $20.34 | — |
| 2021-12-31 | 22.26 | $20.34 | 2020 |
| 2021-12-30 | 22.63 | $18.01 | 1130 |
| 2021-12-29 | 23.48 | $17.16 | 238 |
| 2021-12-28 | 23.92 | $16.95 | — |
| 2021-12-27 | 23.73 | $16.95 | 57 |
| 2021-12-23 | 23.53 | $17.80 | 35 |
| 2021-12-22 | 23.33 | $17.71 | 278 |
| 2021-12-21 | 23.43 | $17.42 | — |
| 2021-12-20 | 23.26 | $17.42 | 186 |
| 2021-12-17 | 23.08 | $16.53 | — |
| 2021-12-16 | 22.20 | $16.53 | 2112 |
| 2021-12-15 | 21.28 | $17.80 | — |
| 2021-12-14 | 20.89 | $17.80 | — |
| 2021-12-13 | 20.48 | $17.80 | — |
| 2021-12-10 | 20.05 | $17.80 | 47 |
| 2021-12-09 | 19.60 | $17.80 | 566 |
| 2021-12-08 | 19.12 | $19.49 | — |
| 2021-12-07 | 19.35 | $19.49 | 309 |
| 2021-12-06 | 19.58 | $18.31 | 40 |
| 2021-12-03 | 18.99 | $18.94 | — |
| 2021-12-02 | 18.65 | $18.94 | 40 |
| 2021-12-01 | 18.28 | $19.49 | — |
| 2021-11-30 | 18.15 | $19.49 | — |
| 2021-11-29 | 18.01 | $19.49 | 144 |
| 2021-11-26 | 17.86 | $18.31 | 979 |
| 2021-11-24 | 17.12 | $17.80 | 203 |
| 2021-11-23 | 16.34 | $19.07 | 12 |
| 2021-11-22 | 15.86 | $19.49 | 347 |
| 2021-11-19 | 15.70 | $19.66 | 130 |
| 2021-11-18 | 15.59 | $19.62 | 19 |
| 2021-11-17 | 15.45 | $20.21 | 769 |
| 2021-11-16 | 15.30 | $23.22 | — |
| 2021-11-15 | 14.54 | $23.22 | 21 |
| 2021-11-12 | 13.75 | $22.63 | — |
| 2021-11-11 | 13.22 | $22.63 | 496 |
| 2021-11-10 | 12.66 | $21.57 | — |
| 2021-11-09 | 12.70 | $21.57 | 5 |
| 2021-11-08 | 12.74 | $21.61 | 26 |
| 2021-11-05 | 12.75 | $20.97 | — |
| 2021-11-04 | 13.17 | $20.97 | 1914 |
| 2021-11-03 | 13.61 | $21.19 | 406 |
| 2021-11-02 | 13.42 | $21.19 | 236 |
| 2021-11-01 | 13.23 | $21.19 | 392 |
| 2021-10-29 | 13.02 | $21.19 | 420 |
| 2021-10-28 | 12.80 | $20.42 | 94 |
| 2021-10-27 | 13.14 | $20.59 | 47 |
| 2021-10-26 | 13.37 | $20.72 | 238 |
| 2021-10-25 | 13.62 | $20.76 | 52 |
| 2021-10-22 | 14.13 | $21.40 | — |
| 2021-10-21 | 14.16 | $21.40 | 109 |
| 2021-10-20 | 14.18 | $20.97 | 132 |
| 2021-10-19 | 14.68 | $21.19 | — |
| 2021-10-18 | 15.06 | $21.19 | 142 |
| 2021-10-15 | 15.46 | $20.25 | — |
| 2021-10-14 | 16.12 | $20.25 | — |
| 2021-10-13 | 16.82 | $20.25 | — |
| 2021-10-12 | 17.55 | $20.25 | 9 |
| 2021-10-11 | 18.32 | $20.85 | — |
| 2021-10-08 | 19.12 | $20.85 | 241 |
| 2021-10-07 | 19.96 | $20.76 | 2 |
| 2021-10-06 | 20.78 | $21.36 | 24 |
| 2021-10-05 | 21.80 | $20.76 | 26 |
| 2021-10-04 | 22.87 | $21.99 | — |
| 2021-10-01 | 23.48 | $21.99 | 5 |
| 2021-09-30 | 24.12 | $21.95 | — |
| 2021-09-29 | 24.81 | $21.95 | 550 |
| 2021-09-28 | 25.54 | $20.55 | 149 |
| 2021-09-27 | 26.48 | $20.76 | 26 |
| 2021-09-24 | 27.37 | $21.53 | — |
| 2021-09-23 | 27.91 | $21.53 | — |
| 2021-09-22 | 28.48 | $21.53 | 47 |
| 2021-09-21 | 29.08 | $21.82 | 283 |
| 2021-09-20 | 29.58 | $21.69 | — |
| 2021-09-17 | 30.21 | $21.69 | — |
| 2021-09-16 | 30.87 | $21.69 | 94 |
| 2021-09-15 | 31.57 | $20.89 | — |
| 2021-09-14 | 32.54 | $20.89 | 52 |
| 2021-09-13 | 33.56 | $23.31 | 217 |
| 2021-09-10 | 33.76 | $23.26 | 212 |
| 2021-09-09 | 34.01 | $22.25 | 453 |
| 2021-09-08 | 34.34 | $21.65 | — |
| 2021-09-07 | 35.02 | $21.65 | 661 |
| 2021-09-03 | 35.74 | $23.39 | 94 |
| 2021-09-02 | 35.78 | $22.54 | 5 |
| 2021-09-01 | 36.02 | $23.31 | 21 |
| 2021-08-31 | 35.91 | $23.22 | 1595 |
| 2021-08-30 | 35.79 | $21.74 | 109 |
| 2021-08-27 | 35.88 | $22.71 | 361 |
| 2021-08-26 | 35.55 | $22.03 | 467 |
| 2021-08-25 | 35.27 | $21.82 | 496 |
| 2021-08-24 | 35.09 | $22.20 | — |
| 2021-08-23 | 34.72 | $22.20 | 182 |
| 2021-08-20 | 34.32 | $20.76 | 479 |
| 2021-08-19 | 34.33 | $21.91 | 309 |
| 2021-08-18 | 34.33 | $20.64 | 123 |
| 2021-08-17 | 34.59 | $21.06 | 953 |
| 2021-08-16 | 34.84 | $22.16 | 99 |
| 2021-08-13 | 34.63 | $22.71 | — |
| 2021-08-12 | 34.05 | $22.71 | 189 |
| 2021-08-11 | 33.43 | $22.46 | 236 |
| 2021-08-10 | 32.82 | $22.03 | 116 |
| 2021-08-09 | 32.25 | $20.97 | — |
| 2021-08-06 | 31.81 | $20.97 | — |
| 2021-08-05 | 31.35 | $20.97 | — |
| 2021-08-04 | 30.86 | $20.97 | 378 |
| 2021-08-03 | 30.35 | $21.19 | 1057 |
| 2021-08-02 | 29.74 | $23.14 | 90 |
| 2021-07-30 | 28.44 | $20.81 | — |
| 2021-07-29 | 27.43 | $20.81 | 163 |
| 2021-07-28 | 26.37 | $21.19 | 241 |
| 2021-07-27 | 25.03 | $19.41 | 26 |
| 2021-07-26 | 23.78 | $19.92 | 47 |
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