Is Cvent Holding Corp. (CVT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Cvent Holding Corp. (CVT) research center and poll results.
NASDAQ : CVT
Cvent Holding Corp.
$8.52 USD
$0 (0.0%)
- Volume
- 12.22M
- Average Volume
- 2.16M
- Market Capitalization
- $4.19B
- P/E Ratio
- -40.57
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $8.54
- Year Low
- $4.23
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.76
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
8.48
2023-06-14
Close Price
$8.52
Vol: 12.2M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.76
Average
7.36
Maximum
10.14
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-06-14 | 8.48 | $8.52 | 12.2M |
| 2023-06-13 | 8.48 | $8.50 | 3.8M |
| 2023-06-12 | 8.48 | $8.50 | 2.3M |
| 2023-06-09 | 8.48 | $8.49 | 1.9M |
| 2023-06-08 | 8.48 | $8.50 | 3.0M |
| 2023-06-07 | 8.47 | $8.48 | 1.7M |
| 2023-06-06 | 8.47 | $8.48 | 1.7M |
| 2023-06-05 | 8.47 | $8.49 | 3.1M |
| 2023-06-02 | 8.47 | $8.48 | 4.9M |
| 2023-06-01 | 8.47 | $8.50 | 2.3M |
| 2023-05-31 | 8.46 | $8.49 | 699376 |
| 2023-05-30 | 8.46 | $8.49 | 1.2M |
| 2023-05-26 | 8.46 | $8.48 | 303335 |
| 2023-05-25 | 8.45 | $8.47 | 500217 |
| 2023-05-24 | 8.45 | $8.47 | 302113 |
| 2023-05-23 | 8.45 | $8.47 | 660877 |
| 2023-05-22 | 8.44 | $8.46 | 1.2M |
| 2023-05-19 | 8.44 | $8.47 | 673741 |
| 2023-05-18 | 8.44 | $8.48 | 2.1M |
| 2023-05-17 | 8.44 | $8.47 | 7.1M |
| 2023-05-16 | 8.44 | $8.46 | 1.1M |
| 2023-05-15 | 8.43 | $8.46 | 3.5M |
| 2023-05-12 | 8.43 | $8.46 | 1.8M |
| 2023-05-11 | 8.43 | $8.46 | 3.3M |
| 2023-05-10 | 8.43 | $8.46 | 1.3M |
| 2023-05-09 | 8.43 | $8.45 | 1.5M |
| 2023-05-08 | 8.43 | $8.45 | 951665 |
| 2023-05-05 | 8.43 | $8.46 | 4.0M |
| 2023-05-04 | 8.42 | $8.44 | 6.8M |
| 2023-05-03 | 8.42 | $8.42 | 1.9M |
| 2023-05-02 | 8.42 | $8.42 | 7.3M |
| 2023-05-01 | 8.42 | $8.43 | 984597 |
| 2023-04-28 | 8.42 | $8.41 | 401132 |
| 2023-04-27 | 8.41 | $8.40 | 701015 |
| 2023-04-26 | 8.41 | $8.39 | 1.0M |
| 2023-04-25 | 8.41 | $8.44 | 852066 |
| 2023-04-24 | 8.41 | $8.43 | 2.6M |
| 2023-04-21 | 8.40 | $8.43 | 1.5M |
| 2023-04-20 | 8.40 | $8.44 | 1.1M |
| 2023-04-19 | 8.39 | $8.42 | 1.1M |
| 2023-04-18 | 8.39 | $8.42 | 2.3M |
| 2023-04-17 | 8.39 | $8.44 | 1.3M |
| 2023-04-14 | 8.38 | $8.43 | 1.4M |
| 2023-04-13 | 8.38 | $8.43 | 1.4M |
| 2023-04-12 | 8.37 | $8.42 | 2.8M |
| 2023-04-11 | 8.37 | $8.41 | 830957 |
| 2023-04-10 | 8.32 | $8.42 | 1.2M |
| 2023-04-06 | 8.26 | $8.41 | 1.3M |
| 2023-04-05 | 8.20 | $8.42 | 2.6M |
| 2023-04-04 | 8.14 | $8.40 | 3.5M |
| 2023-04-03 | 8.09 | $8.39 | 3.8M |
| 2023-03-31 | 8.04 | $8.36 | 3.9M |
| 2023-03-30 | 7.98 | $8.34 | 2.0M |
| 2023-03-29 | 7.93 | $8.35 | 7.8M |
| 2023-03-28 | 7.87 | $8.38 | 1.5M |
| 2023-03-27 | 7.81 | $8.38 | 1.1M |
| 2023-03-24 | 7.76 | $8.36 | 1.2M |
| 2023-03-23 | 7.70 | $8.34 | 1.7M |
| 2023-03-22 | 7.67 | $8.36 | 1.9M |
| 2023-03-21 | 7.64 | $8.38 | 2.9M |
| 2023-03-20 | 7.60 | $8.34 | 2.3M |
| 2023-03-17 | 7.58 | $8.34 | 3.7M |
| 2023-03-16 | 7.56 | $8.35 | 9.3M |
| 2023-03-15 | 7.54 | $8.34 | 17.0M |
| 2023-03-14 | 7.52 | $8.36 | 20.4M |
| 2023-03-13 | 7.47 | $7.40 | 1.1M |
| 2023-03-10 | 7.46 | $7.19 | 498405 |
| 2023-03-09 | 7.47 | $7.19 | 643377 |
| 2023-03-08 | 7.48 | $7.30 | 712379 |
| 2023-03-07 | 7.49 | $7.38 | 309489 |
| 2023-03-06 | 7.50 | $7.26 | 242421 |
| 2023-03-03 | 7.51 | $7.30 | 215402 |
| 2023-03-02 | 7.53 | $7.20 | 404460 |
| 2023-03-01 | 7.55 | $7.24 | 275811 |
| 2023-02-28 | 7.59 | $7.26 | 708401 |
| 2023-02-27 | 7.55 | $7.22 | 223686 |
| 2023-02-24 | 7.53 | $7.34 | 700796 |
| 2023-02-23 | 7.51 | $7.64 | 152996 |
| 2023-02-22 | 7.46 | $7.70 | 232863 |
| 2023-02-21 | 7.39 | $7.70 | 281837 |
| 2023-02-17 | 7.32 | $7.89 | 255743 |
| 2023-02-16 | 7.25 | $7.90 | 178447 |
| 2023-02-15 | 7.15 | $8.00 | 277693 |
| 2023-02-14 | 7.05 | $8.00 | 1.4M |
| 2023-02-13 | 6.94 | $7.25 | 356020 |
| 2023-02-10 | 6.87 | $7.28 | 257316 |
| 2023-02-09 | 6.79 | $7.38 | 196491 |
| 2023-02-08 | 6.70 | $7.43 | 186438 |
| 2023-02-07 | 6.61 | $7.49 | 243108 |
| 2023-02-06 | 6.51 | $7.53 | 333127 |
| 2023-02-03 | 6.39 | $7.48 | 261409 |
| 2023-02-02 | 6.28 | $7.60 | 680831 |
| 2023-02-01 | 6.17 | $7.59 | 1.9M |
| 2023-01-31 | 6.06 | $8.07 | 555557 |
| 2023-01-30 | 5.92 | $6.57 | 347701 |
| 2023-01-27 | 5.86 | $6.84 | 668035 |
| 2023-01-26 | 5.77 | $6.93 | 360875 |
| 2023-01-25 | 5.67 | $6.60 | 242753 |
| 2023-01-24 | 5.60 | $6.28 | 119442 |
| 2023-01-23 | 5.55 | $6.30 | 373125 |
| 2023-01-20 | 5.49 | $6.52 | 340068 |
| 2023-01-19 | 5.42 | $5.94 | 241029 |
| 2023-01-18 | 5.39 | $5.85 | 152095 |
| 2023-01-17 | 5.36 | $5.91 | 137615 |
| 2023-01-13 | 5.34 | $5.74 | 203937 |
| 2023-01-12 | 5.34 | $5.67 | 174326 |
| 2023-01-11 | 5.34 | $5.67 | 171279 |
| 2023-01-10 | 5.33 | $5.54 | 135445 |
| 2023-01-09 | 5.33 | $5.51 | 321810 |
| 2023-01-06 | 5.33 | $5.21 | 277841 |
| 2023-01-05 | 5.33 | $5.27 | 298028 |
| 2023-01-04 | 5.33 | $5.37 | 433948 |
| 2023-01-03 | 5.33 | $5.34 | 279561 |
| 2022-12-30 | 5.34 | $5.40 | 251532 |
| 2022-12-29 | 5.34 | $5.26 | 203814 |
| 2022-12-28 | 5.35 | $5.02 | 201480 |
| 2022-12-27 | 5.37 | $5.04 | 263532 |
| 2022-12-23 | 5.38 | $5.19 | 319927 |
| 2022-12-22 | 5.39 | $5.17 | 343683 |
| 2022-12-21 | 5.41 | $5.25 | 682597 |
| 2022-12-20 | 5.42 | $5.09 | 1.7M |
| 2022-12-19 | 5.44 | $5.21 | 1.5M |
| 2022-12-16 | 5.45 | $5.41 | 1.9M |
| 2022-12-15 | 5.45 | $5.48 | 1.5M |
| 2022-12-14 | 5.46 | $5.71 | 1.7M |
| 2022-12-13 | 5.47 | $5.66 | 608337 |
| 2022-12-12 | 5.47 | $5.53 | 423377 |
| 2022-12-09 | 5.48 | $5.51 | 455408 |
| 2022-12-08 | 5.50 | $5.40 | 457421 |
| 2022-12-07 | 5.52 | $5.30 | 366598 |
| 2022-12-06 | 5.55 | $5.18 | 584118 |
| 2022-12-05 | 5.58 | $5.42 | 662343 |
| 2022-12-02 | 5.58 | $5.51 | 562826 |
| 2022-12-01 | 5.56 | $5.40 | 592084 |
| 2022-11-30 | 5.56 | $5.60 | 628246 |
| 2022-11-29 | 5.56 | $5.29 | 369118 |
| 2022-11-28 | 5.59 | $5.28 | 149996 |
| 2022-11-25 | 5.62 | $5.46 | 56820 |
| 2022-11-23 | 5.62 | $5.52 | 192998 |
| 2022-11-22 | 5.62 | $5.51 | 502401 |
| 2022-11-21 | 5.64 | $5.39 | 473076 |
| 2022-11-18 | 5.65 | $5.41 | 201685 |
| 2022-11-17 | 5.67 | $5.49 | 467134 |
| 2022-11-16 | 5.68 | $5.60 | 289479 |
| 2022-11-15 | 5.69 | $5.84 | 477121 |
| 2022-11-14 | 5.70 | $5.73 | 401599 |
| 2022-11-11 | 5.71 | $5.79 | 313526 |
| 2022-11-10 | 5.69 | $5.82 | 345499 |
| 2022-11-09 | 5.68 | $5.81 | 519616 |
| 2022-11-08 | 5.67 | $5.85 | 644830 |
| 2022-11-07 | 5.64 | $5.87 | 770183 |
| 2022-11-04 | 5.63 | $5.43 | 782538 |
| 2022-11-03 | 5.64 | $5.11 | 537868 |
| 2022-11-02 | 5.68 | $5.36 | 459082 |
| 2022-11-01 | 5.72 | $5.70 | 516581 |
| 2022-10-31 | 5.74 | $5.85 | 402456 |
| 2022-10-28 | 5.72 | $5.82 | 339328 |
| 2022-10-27 | 5.69 | $5.50 | 559678 |
| 2022-10-26 | 5.69 | $5.56 | 303013 |
| 2022-10-25 | 5.68 | $5.83 | 425578 |
| 2022-10-24 | 5.66 | $5.63 | 197662 |
| 2022-10-21 | 5.65 | $5.75 | 282471 |
| 2022-10-20 | 5.64 | $5.80 | 310834 |
| 2022-10-19 | 5.62 | $5.84 | 508056 |
| 2022-10-18 | 5.61 | $5.94 | 569087 |
| 2022-10-17 | 5.59 | $5.87 | 487060 |
| 2022-10-14 | 5.58 | $5.42 | 413194 |
| 2022-10-13 | 5.58 | $5.61 | 274980 |
| 2022-10-12 | 5.58 | $5.57 | 384630 |
| 2022-10-11 | 5.58 | $5.38 | 605252 |
| 2022-10-10 | 5.59 | $5.62 | 430598 |
| 2022-10-07 | 5.59 | $5.68 | 609346 |
| 2022-10-06 | 5.58 | $5.91 | 502704 |
| 2022-10-05 | 5.54 | $6.10 | 637006 |
| 2022-10-04 | 5.50 | $6.12 | 1.0M |
| 2022-10-03 | 5.43 | $5.40 | 266187 |
| 2022-09-30 | 5.42 | $5.25 | 636176 |
| 2022-09-29 | 5.41 | $5.43 | 712318 |
| 2022-09-28 | 5.40 | $5.39 | 608850 |
| 2022-09-27 | 5.38 | $5.42 | 370642 |
| 2022-09-26 | 5.37 | $5.40 | 490974 |
| 2022-09-23 | 5.37 | $5.56 | 336365 |
| 2022-09-22 | 5.38 | $5.49 | 344221 |
| 2022-09-21 | 5.39 | $5.65 | 372128 |
| 2022-09-20 | 5.38 | $5.58 | 320216 |
| 2022-09-19 | 5.38 | $5.62 | 466831 |
| 2022-09-16 | 5.40 | $5.50 | 4.5M |
| 2022-09-15 | 5.44 | $5.60 | 3.2M |
| 2022-09-14 | 5.47 | $5.52 | 716123 |
| 2022-09-13 | 5.51 | $5.55 | 625832 |
| 2022-09-12 | 5.55 | $5.55 | 609652 |
| 2022-09-09 | 5.61 | $5.50 | 646972 |
| 2022-09-08 | 5.65 | $5.23 | 958939 |
| 2022-09-07 | 5.70 | $5.21 | 383029 |
| 2022-09-06 | 5.76 | $4.81 | 591267 |
| 2022-09-02 | 5.83 | $5.10 | 441544 |
| 2022-09-01 | 5.89 | $5.16 | 385302 |
| 2022-08-31 | 5.94 | $5.06 | 594139 |
| 2022-08-30 | 6.00 | $5.08 | 434565 |
| 2022-08-29 | 6.03 | $5.29 | 258099 |
| 2022-08-26 | 6.06 | $5.39 | 520295 |
| 2022-08-25 | 6.11 | $5.71 | 300073 |
| 2022-08-24 | 6.12 | $5.69 | 487935 |
| 2022-08-23 | 6.14 | $5.48 | 408880 |
| 2022-08-22 | 6.15 | $5.59 | 546630 |
| 2022-08-19 | 6.15 | $5.94 | 296343 |
| 2022-08-18 | 6.14 | $6.27 | 602339 |
| 2022-08-17 | 6.13 | $6.22 | 295983 |
| 2022-08-16 | 6.14 | $6.33 | 497516 |
| 2022-08-15 | 6.10 | $6.41 | 306621 |
| 2022-08-12 | 6.07 | $6.65 | 676721 |
| 2022-08-11 | 6.01 | $6.39 | 360184 |
| 2022-08-10 | 5.96 | $6.21 | 686668 |
| 2022-08-09 | 5.91 | $6.34 | 378298 |
| 2022-08-08 | 5.88 | $6.30 | 278106 |
| 2022-08-05 | 5.84 | $6.20 | 558700 |
| 2022-08-04 | 5.82 | $6.33 | 325018 |
| 2022-08-03 | 5.79 | $6.08 | 297084 |
| 2022-08-02 | 5.75 | $5.86 | 374530 |
| 2022-08-01 | 5.72 | $5.89 | 656198 |
| 2022-07-29 | 5.68 | $6.24 | 294274 |
| 2022-07-28 | 5.60 | $6.03 | 260833 |
| 2022-07-27 | 5.52 | $5.99 | 240371 |
| 2022-07-26 | 5.47 | $5.72 | 203625 |
| 2022-07-25 | 5.42 | $5.58 | 183562 |
| 2022-07-22 | 5.41 | $5.85 | 128000 |
| 2022-07-21 | 5.36 | $5.94 | 233921 |
| 2022-07-20 | 5.31 | $6.44 | 403510 |
| 2022-07-19 | 5.23 | $5.55 | 225909 |
| 2022-07-18 | 5.22 | $5.71 | 264366 |
| 2022-07-15 | 5.17 | $5.45 | 314991 |
| 2022-07-14 | 5.14 | $5.43 | 228412 |
| 2022-07-13 | 5.10 | $5.31 | 387924 |
| 2022-07-12 | 5.05 | $5.71 | 344398 |
| 2022-07-11 | 4.96 | $5.49 | 371426 |
| 2022-07-08 | 4.93 | $5.75 | 211325 |
| 2022-07-07 | 4.88 | $5.73 | 348624 |
| 2022-07-06 | 4.82 | $5.40 | 439627 |
| 2022-07-05 | 4.77 | $5.27 | 487166 |
| 2022-07-01 | 4.76 | $5.01 | 316854 |
| 2022-06-30 | 4.76 | $4.62 | 592979 |
| 2022-06-29 | 4.77 | $4.49 | 339662 |
| 2022-06-28 | 4.82 | $4.90 | 424919 |
| 2022-06-27 | 4.85 | $4.75 | 480718 |
| 2022-06-24 | 4.88 | $5.32 | 9.7M |
| 2022-06-23 | 4.87 | $5.01 | 783137 |
| 2022-06-22 | 4.89 | $4.77 | 792665 |
| 2022-06-21 | 4.91 | $4.91 | 1.2M |
| 2022-06-17 | 4.92 | $5.37 | 1.5M |
| 2022-06-16 | 4.93 | $4.79 | 497993 |
| 2022-06-15 | 4.98 | $4.76 | 424325 |
| 2022-06-14 | 5.05 | $4.67 | 601723 |
| 2022-06-13 | 5.10 | $4.20 | 623806 |
| 2022-06-10 | 5.17 | $4.09 | 2.4M |
| 2022-06-09 | 5.22 | $4.73 | 932070 |
| 2022-06-08 | 5.24 | $4.77 | 420685 |
| 2022-06-07 | 5.22 | $4.48 | 657215 |
| 2022-06-06 | 5.27 | $4.59 | 806712 |
| 2022-06-03 | 5.34 | $4.95 | 408294 |
| 2022-06-02 | 5.41 | $4.98 | 707420 |
| 2022-06-01 | 5.48 | $4.96 | 373624 |
| 2022-05-31 | 5.57 | $5.33 | 357749 |
| 2022-05-27 | 5.63 | $5.55 | 269406 |
| 2022-05-26 | 5.71 | $5.38 | 451556 |
| 2022-05-25 | 5.80 | $5.20 | 214372 |
| 2022-05-24 | 5.91 | $5.28 | 278330 |
| 2022-05-23 | 6.00 | $5.27 | 293254 |
| 2022-05-20 | 6.10 | $5.11 | 490000 |
| 2022-05-19 | 6.20 | $5.58 | 261990 |
| 2022-05-18 | 6.28 | $5.79 | 263140 |
| 2022-05-17 | 6.35 | $6.16 | 400355 |
| 2022-05-16 | 6.40 | $5.55 | 198126 |
| 2022-05-13 | 6.49 | $5.63 | 438387 |
| 2022-05-12 | 6.56 | $5.15 | 268865 |
| 2022-05-11 | 6.67 | $5.02 | 300664 |
| 2022-05-10 | 6.77 | $4.49 | 582549 |
| 2022-05-09 | 6.89 | $5.36 | 228765 |
| 2022-05-06 | 6.97 | $6.01 | 194596 |
| 2022-05-05 | 7.00 | $6.34 | 105454 |
| 2022-05-04 | 7.03 | $6.48 | 136164 |
| 2022-05-03 | 7.06 | $6.62 | 84935 |
| 2022-05-02 | 7.10 | $6.71 | 143619 |
| 2022-04-29 | 7.16 | $7.04 | 162953 |
| 2022-04-28 | 7.17 | $7.28 | 190042 |
| 2022-04-27 | 7.15 | $7.27 | 137569 |
| 2022-04-26 | 7.14 | $7.16 | 122856 |
| 2022-04-25 | 7.13 | $7.27 | 149975 |
| 2022-04-22 | 7.08 | $7.14 | 148389 |
| 2022-04-21 | 7.05 | $7.21 | 109566 |
| 2022-04-20 | 7.01 | $7.17 | 174018 |
| 2022-04-19 | 6.97 | $7.19 | 131602 |
| 2022-04-18 | 6.92 | $7.21 | 159953 |
| 2022-04-14 | 6.88 | $7.16 | 86508 |
| 2022-04-13 | 6.87 | $7.31 | 170521 |
| 2022-04-12 | 6.85 | $6.94 | 168719 |
| 2022-04-11 | 6.83 | $6.97 | 145387 |
| 2022-04-08 | 6.83 | $6.92 | 173496 |
| 2022-04-07 | 6.86 | $6.67 | 255087 |
| 2022-04-06 | 6.97 | $6.97 | 160302 |
| 2022-04-05 | 7.02 | $7.06 | 257853 |
| 2022-04-04 | 7.04 | $7.42 | 180182 |
| 2022-04-01 | 7.03 | $7.79 | 441497 |
| 2022-03-31 | 7.03 | $7.19 | 308953 |
| 2022-03-30 | 7.07 | $7.04 | 116661 |
| 2022-03-29 | 7.13 | $7.02 | 169934 |
| 2022-03-28 | 7.19 | $6.92 | 165008 |
| 2022-03-25 | 7.24 | $6.37 | 127582 |
| 2022-03-24 | 7.29 | $6.50 | 426038 |
| 2022-03-23 | 7.29 | $6.33 | 378571 |
| 2022-03-22 | 7.29 | $6.37 | 805191 |
| 2022-03-21 | 7.29 | $6.22 | 456965 |
| 2022-03-18 | 7.29 | $6.45 | 4.6M |
| 2022-03-17 | 7.30 | $6.94 | 574724 |
| 2022-03-16 | 7.28 | $6.86 | 487700 |
| 2022-03-15 | 7.26 | $6.64 | 441877 |
| 2022-03-14 | 7.25 | $6.98 | 373401 |
| 2022-03-11 | 7.24 | $7.49 | 647739 |
| 2022-03-10 | 7.23 | $8.91 | 619982 |
| 2022-03-09 | 7.13 | $7.98 | 272613 |
| 2022-03-08 | 7.07 | $7.29 | 346565 |
| 2022-03-07 | 7.02 | $7.25 | 426280 |
| 2022-03-04 | 6.98 | $7.77 | 472036 |
| 2022-03-03 | 6.92 | $8.04 | 320834 |
| 2022-03-02 | 6.84 | $8.29 | 184046 |
| 2022-03-01 | 6.77 | $8.12 | 230121 |
| 2022-02-28 | 6.70 | $8.05 | 303788 |
| 2022-02-25 | 6.63 | $7.31 | 134566 |
| 2022-02-24 | 6.59 | $6.52 | 131098 |
| 2022-02-23 | 6.60 | $6.35 | 129920 |
| 2022-02-22 | 6.61 | $6.31 | 114751 |
| 2022-02-18 | 6.62 | $6.29 | 142640 |
| 2022-02-17 | 6.64 | $6.54 | 274855 |
| 2022-02-16 | 6.64 | $6.66 | 145288 |
| 2022-02-15 | 6.65 | $6.47 | 106086 |
| 2022-02-14 | 6.67 | $6.29 | 60846 |
| 2022-02-11 | 6.71 | $6.88 | 75030 |
| 2022-02-10 | 6.71 | $7.19 | 134275 |
| 2022-02-09 | 6.75 | $6.96 | 133472 |
| 2022-02-08 | 6.78 | $6.82 | 136928 |
| 2022-02-07 | 6.83 | $6.38 | 196284 |
| 2022-02-04 | 6.91 | $6.45 | 77175 |
| 2022-02-03 | 6.99 | $6.39 | 66494 |
| 2022-02-02 | 7.07 | $6.62 | 163525 |
| 2022-02-01 | 7.18 | $6.78 | 353603 |
| 2022-01-31 | 7.24 | $6.75 | 90864 |
| 2022-01-28 | 7.31 | $6.61 | 117819 |
| 2022-01-27 | 7.45 | $6.57 | 103994 |
| 2022-01-26 | 7.52 | $6.66 | 303152 |
| 2022-01-25 | 7.58 | $6.50 | 377158 |
| 2022-01-24 | 7.65 | $6.65 | 140593 |
| 2022-01-21 | 7.71 | $6.67 | 81229 |
| 2022-01-20 | 7.78 | $6.55 | 165559 |
| 2022-01-19 | 7.82 | $6.74 | 82115 |
| 2022-01-18 | 7.86 | $6.97 | 134876 |
| 2022-01-14 | 7.92 | $7.00 | 122285 |
| 2022-01-13 | 7.98 | $7.02 | 97153 |
| 2022-01-12 | 8.04 | $7.88 | 75419 |
| 2022-01-11 | 8.02 | $7.65 | 171881 |
| 2022-01-10 | 8.06 | $7.79 | 199510 |
| 2022-01-07 | 8.09 | $7.90 | 191443 |
| 2022-01-06 | 8.18 | $8.05 | 217729 |
| 2022-01-05 | 8.29 | $8.08 | 279783 |
| 2022-01-04 | 8.38 | $8.68 | 205536 |
| 2022-01-03 | 8.45 | $8.02 | 135245 |
| 2021-12-31 | 8.52 | $8.17 | 148815 |
| 2021-12-30 | 8.57 | $9.39 | 424383 |
| 2021-12-29 | 8.59 | $8.03 | 69304 |
| 2021-12-28 | 8.69 | $7.91 | 105164 |
| 2021-12-27 | 8.79 | $7.86 | 56483 |
| 2021-12-23 | 8.90 | $7.85 | 93356 |
| 2021-12-22 | 9.01 | $8.06 | 136936 |
| 2021-12-21 | 9.10 | $7.40 | 376170 |
| 2021-12-20 | 9.24 | $7.55 | 148588 |
| 2021-12-17 | 9.36 | $8.19 | 94637 |
| 2021-12-16 | 9.46 | $8.10 | 290683 |
| 2021-12-15 | 9.56 | $8.14 | 361033 |
| 2021-12-14 | 9.66 | $7.60 | 360991 |
| 2021-12-13 | 9.79 | $8.40 | 202587 |
| 2021-12-10 | 9.87 | $8.38 | 369431 |
| 2021-12-09 | 9.96 | $9.75 | 295938 |
| 2021-12-08 | 9.97 | $10.20 | 220400 |
| 2021-12-07 | 9.97 | $9.97 | 223000 |
| 2021-12-06 | 9.99 | $9.94 | 198700 |
| 2021-12-03 | 10.00 | $9.50 | 865100 |
| 2021-12-02 | 10.03 | $9.08 | 925300 |
| 2021-12-01 | 10.09 | $9.97 | 636000 |
| 2021-11-30 | 10.12 | $9.97 | 1.5M |
| 2021-11-29 | 10.14 | $9.97 | 1.3M |
| 2021-11-26 | 10.14 | $9.99 | 780400 |
| 2021-11-24 | 10.14 | $9.99 | 1.0M |
| 2021-11-23 | 10.14 | $9.99 | 1.3M |
| 2021-11-22 | 10.14 | $10.03 | 1.7M |
| 2021-11-19 | 10.14 | $10.06 | 974300 |
| 2021-11-18 | 10.13 | $10.10 | 728000 |
| 2021-11-17 | 10.13 | $10.09 | 723200 |
| 2021-11-16 | 10.12 | $10.14 | 1.5M |
| 2021-11-15 | 10.11 | $10.27 | 6.1M |
| 2021-11-12 | 10.09 | $10.06 | 547400 |
| 2021-11-11 | 10.09 | $10.07 | 472900 |
| 2021-11-10 | 10.08 | $10.06 | 825900 |
| 2021-11-09 | 10.08 | $10.09 | 1.1M |
| 2021-11-08 | 10.07 | $10.36 | 1.9M |
| 2021-11-05 | 10.05 | $10.17 | 574400 |
| 2021-11-04 | 10.03 | $10.13 | 700500 |
| 2021-11-03 | 10.02 | $10.38 | 1.1M |
| 2021-11-02 | 10.00 | $10.49 | 3.1M |
| 2021-11-01 | 9.97 | $10.36 | 4.1M |
| 2021-10-29 | 9.95 | $10.01 | 1.9M |
| 2021-10-28 | 9.95 | $9.98 | 977900 |
| 2021-10-27 | 9.95 | $10.00 | 854800 |
| 2021-10-26 | 9.94 | $10.00 | 755300 |
| 2021-10-25 | 9.94 | $9.98 | 9400 |
| 2021-10-22 | 9.94 | $9.95 | 259800 |
| 2021-10-21 | 9.94 | $9.94 | 12200 |
| 2021-10-20 | 9.94 | $9.94 | 384500 |
| 2021-10-19 | 9.94 | $9.94 | 123400 |
| 2021-10-18 | 9.94 | $9.93 | 18900 |
| 2021-10-15 | 9.94 | $9.95 | 144200 |
| 2021-10-14 | 9.94 | $9.96 | 182500 |
| 2021-10-13 | 9.94 | $9.95 | 3600 |
| 2021-10-12 | 9.94 | $9.94 | 18600 |
| 2021-10-11 | 9.94 | $9.92 | 2800 |
| 2021-10-08 | 9.94 | $9.92 | 15200 |
| 2021-10-07 | 9.93 | $9.92 | 15500 |
| 2021-10-06 | 9.93 | $9.93 | 3100 |
| 2021-10-05 | 9.93 | $9.95 | 14800 |
| 2021-10-04 | 9.93 | $9.92 | 15000 |
| 2021-10-01 | 9.93 | $9.97 | 42700 |
| 2021-09-30 | 9.93 | $9.95 | 137700 |
| 2021-09-29 | 9.92 | $9.87 | 50400 |
| 2021-09-28 | 9.92 | $9.91 | 20300 |
| 2021-09-27 | 9.92 | $9.96 | 144700 |
| 2021-09-24 | 9.92 | $9.97 | 8300 |
| 2021-09-23 | 9.91 | $9.93 | 30100 |
| 2021-09-22 | 9.91 | $9.96 | 64200 |
| 2021-09-21 | 9.91 | $9.97 | 54600 |
| 2021-09-20 | 9.90 | $9.98 | 45700 |
| 2021-09-17 | 9.89 | $9.96 | 96700 |
| 2021-09-16 | 9.89 | $9.93 | 21600 |
| 2021-09-15 | 9.89 | $9.90 | 256400 |
| 2021-09-14 | 9.89 | $9.90 | 2.3M |
| 2021-09-13 | 9.88 | $9.91 | 234400 |
| 2021-09-10 | 9.88 | $9.88 | 364200 |
| 2021-09-09 | 9.88 | $9.90 | 53200 |
| 2021-09-08 | 9.88 | $9.87 | 73800 |
| 2021-09-07 | 9.88 | $9.95 | 25700 |
| 2021-09-03 | 9.88 | $9.93 | 16700 |
| 2021-09-02 | 9.87 | $9.89 | 27200 |
| 2021-09-01 | 9.87 | $9.89 | 31000 |
| 2021-08-31 | 9.87 | $9.90 | 12300 |
| 2021-08-30 | 9.87 | $9.89 | 4300 |
| 2021-08-27 | 9.87 | $9.87 | 17800 |
| 2021-08-26 | 9.87 | $9.87 | 15300 |
| 2021-08-25 | 9.87 | $9.88 | 1.1M |
| 2021-08-24 | 9.87 | $9.86 | 124400 |
| 2021-08-23 | 9.87 | $9.85 | 195500 |
| 2021-08-20 | 9.88 | $9.85 | 324400 |
| 2021-08-19 | 9.88 | $9.89 | 88700 |
| 2021-08-18 | 9.89 | $9.87 | 95300 |
| 2021-08-17 | 9.89 | $9.87 | 2.1M |
| 2021-08-16 | 9.89 | $9.87 | 347600 |
| 2021-08-13 | 9.89 | $9.87 | 19100 |
| 2021-08-12 | 9.90 | $9.86 | 1.4M |
| 2021-08-11 | 9.91 | $9.87 | 235900 |
| 2021-08-10 | 9.91 | $9.87 | 48400 |
| 2021-08-09 | 9.92 | $9.86 | 90000 |
| 2021-08-06 | 9.93 | $9.86 | 1.3M |
| 2021-08-05 | 9.95 | $9.86 | 507900 |
| 2021-08-04 | 9.96 | $9.87 | 892700 |
| 2021-08-03 | 9.97 | $9.86 | 429000 |
| 2021-08-02 | 9.98 | $9.87 | 247900 |
| 2021-07-30 | 9.99 | $9.87 | 92300 |
| 2021-07-29 | 10.00 | $9.89 | 269400 |
| 2021-07-28 | 10.01 | $9.89 | 312400 |
| 2021-07-27 | 10.02 | $9.93 | 1.4M |
| 2021-07-26 | 10.03 | $9.97 | 1.0M |
| 2021-07-23 | 10.04 | $9.95 | 2.4M |
| 2021-07-22 | 10.06 | $10.03 | 375900 |
| 2021-07-21 | 10.08 | $9.85 | 663600 |
| 2021-07-20 | 10.10 | $9.92 | 229600 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
8.48
2023-06-14
Close Price
$8.52
Vol: 12.2M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.89
Average
7.36
Maximum
10.12
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-06-14 | 8.48 | $8.52 | 12.2M |
| 2023-06-13 | 8.48 | $8.50 | 3.8M |
| 2023-06-12 | 8.48 | $8.50 | 2.3M |
| 2023-06-09 | 8.47 | $8.49 | 1.9M |
| 2023-06-08 | 8.47 | $8.50 | 3.0M |
| 2023-06-07 | 8.47 | $8.48 | 1.7M |
| 2023-06-06 | 8.47 | $8.48 | 1.7M |
| 2023-06-05 | 8.47 | $8.49 | 3.1M |
| 2023-06-02 | 8.46 | $8.48 | 4.9M |
| 2023-06-01 | 8.46 | $8.50 | 2.3M |
| 2023-05-31 | 8.46 | $8.49 | 699376 |
| 2023-05-30 | 8.46 | $8.49 | 1.2M |
| 2023-05-26 | 8.45 | $8.48 | 303335 |
| 2023-05-25 | 8.45 | $8.47 | 500217 |
| 2023-05-24 | 8.45 | $8.47 | 302113 |
| 2023-05-23 | 8.44 | $8.47 | 660877 |
| 2023-05-22 | 8.44 | $8.46 | 1.2M |
| 2023-05-19 | 8.44 | $8.47 | 673741 |
| 2023-05-18 | 8.44 | $8.48 | 2.1M |
| 2023-05-17 | 8.43 | $8.47 | 7.1M |
| 2023-05-16 | 8.43 | $8.46 | 1.1M |
| 2023-05-15 | 8.42 | $8.46 | 3.5M |
| 2023-05-12 | 8.42 | $8.46 | 1.8M |
| 2023-05-11 | 8.42 | $8.46 | 3.3M |
| 2023-05-10 | 8.41 | $8.46 | 1.3M |
| 2023-05-09 | 8.41 | $8.45 | 1.5M |
| 2023-05-08 | 8.40 | $8.45 | 951665 |
| 2023-05-05 | 8.40 | $8.46 | 4.0M |
| 2023-05-04 | 8.39 | $8.44 | 6.8M |
| 2023-05-03 | 8.38 | $8.42 | 1.9M |
| 2023-05-02 | 8.38 | $8.42 | 7.3M |
| 2023-05-01 | 8.38 | $8.43 | 984597 |
| 2023-04-28 | 8.37 | $8.41 | 401132 |
| 2023-04-27 | 8.37 | $8.40 | 701015 |
| 2023-04-26 | 8.36 | $8.39 | 1.0M |
| 2023-04-25 | 8.36 | $8.44 | 852066 |
| 2023-04-24 | 8.35 | $8.43 | 2.6M |
| 2023-04-21 | 8.34 | $8.43 | 1.5M |
| 2023-04-20 | 8.33 | $8.44 | 1.1M |
| 2023-04-19 | 8.32 | $8.42 | 1.1M |
| 2023-04-18 | 8.31 | $8.42 | 2.3M |
| 2023-04-17 | 8.30 | $8.44 | 1.3M |
| 2023-04-14 | 8.29 | $8.43 | 1.4M |
| 2023-04-13 | 8.27 | $8.43 | 1.4M |
| 2023-04-12 | 8.26 | $8.42 | 2.8M |
| 2023-04-11 | 8.24 | $8.41 | 830957 |
| 2023-04-10 | 8.22 | $8.42 | 1.2M |
| 2023-04-06 | 8.20 | $8.41 | 1.3M |
| 2023-04-05 | 8.18 | $8.42 | 2.6M |
| 2023-04-04 | 8.15 | $8.40 | 3.5M |
| 2023-04-03 | 8.13 | $8.39 | 3.8M |
| 2023-03-31 | 8.10 | $8.36 | 3.9M |
| 2023-03-30 | 8.07 | $8.34 | 2.0M |
| 2023-03-29 | 8.04 | $8.35 | 7.8M |
| 2023-03-28 | 8.01 | $8.38 | 1.5M |
| 2023-03-27 | 7.97 | $8.38 | 1.1M |
| 2023-03-24 | 7.93 | $8.36 | 1.2M |
| 2023-03-23 | 7.88 | $8.34 | 1.7M |
| 2023-03-22 | 7.84 | $8.36 | 1.9M |
| 2023-03-21 | 7.78 | $8.38 | 2.9M |
| 2023-03-20 | 7.72 | $8.34 | 2.3M |
| 2023-03-17 | 7.65 | $8.34 | 3.7M |
| 2023-03-16 | 7.58 | $8.35 | 9.3M |
| 2023-03-15 | 7.50 | $8.34 | 17.0M |
| 2023-03-14 | 7.41 | $8.36 | 20.4M |
| 2023-03-13 | 7.31 | $7.40 | 1.1M |
| 2023-03-10 | 7.30 | $7.19 | 498405 |
| 2023-03-09 | 7.31 | $7.19 | 643377 |
| 2023-03-08 | 7.32 | $7.30 | 712379 |
| 2023-03-07 | 7.33 | $7.38 | 309489 |
| 2023-03-06 | 7.32 | $7.26 | 242421 |
| 2023-03-03 | 7.33 | $7.30 | 215402 |
| 2023-03-02 | 7.33 | $7.20 | 404460 |
| 2023-03-01 | 7.34 | $7.24 | 275811 |
| 2023-02-28 | 7.35 | $7.26 | 708401 |
| 2023-02-27 | 7.36 | $7.22 | 223686 |
| 2023-02-24 | 7.38 | $7.34 | 700796 |
| 2023-02-23 | 7.38 | $7.64 | 152996 |
| 2023-02-22 | 7.36 | $7.70 | 232863 |
| 2023-02-21 | 7.32 | $7.70 | 281837 |
| 2023-02-17 | 7.28 | $7.89 | 255743 |
| 2023-02-16 | 7.22 | $7.90 | 178447 |
| 2023-02-15 | 7.14 | $8.00 | 277693 |
| 2023-02-14 | 7.05 | $8.00 | 1.4M |
| 2023-02-13 | 6.95 | $7.25 | 356020 |
| 2023-02-10 | 6.92 | $7.28 | 257316 |
| 2023-02-09 | 6.88 | $7.38 | 196491 |
| 2023-02-08 | 6.83 | $7.43 | 186438 |
| 2023-02-07 | 6.77 | $7.49 | 243108 |
| 2023-02-06 | 6.69 | $7.53 | 333127 |
| 2023-02-03 | 6.61 | $7.48 | 261409 |
| 2023-02-02 | 6.51 | $7.60 | 680831 |
| 2023-02-01 | 6.40 | $7.59 | 1.9M |
| 2023-01-31 | 6.27 | $8.07 | 555557 |
| 2023-01-30 | 6.08 | $6.57 | 347701 |
| 2023-01-27 | 6.03 | $6.84 | 668035 |
| 2023-01-26 | 5.95 | $6.93 | 360875 |
| 2023-01-25 | 5.85 | $6.60 | 242753 |
| 2023-01-24 | 5.77 | $6.28 | 119442 |
| 2023-01-23 | 5.71 | $6.30 | 373125 |
| 2023-01-20 | 5.65 | $6.52 | 340068 |
| 2023-01-19 | 5.56 | $5.94 | 241029 |
| 2023-01-18 | 5.52 | $5.85 | 152095 |
| 2023-01-17 | 5.48 | $5.91 | 137615 |
| 2023-01-13 | 5.44 | $5.74 | 203937 |
| 2023-01-12 | 5.41 | $5.67 | 174326 |
| 2023-01-11 | 5.38 | $5.67 | 171279 |
| 2023-01-10 | 5.35 | $5.54 | 135445 |
| 2023-01-09 | 5.33 | $5.51 | 321810 |
| 2023-01-06 | 5.31 | $5.21 | 277841 |
| 2023-01-05 | 5.32 | $5.27 | 298028 |
| 2023-01-04 | 5.32 | $5.37 | 433948 |
| 2023-01-03 | 5.32 | $5.34 | 279561 |
| 2022-12-30 | 5.32 | $5.40 | 251532 |
| 2022-12-29 | 5.31 | $5.26 | 203814 |
| 2022-12-28 | 5.31 | $5.02 | 201480 |
| 2022-12-27 | 5.34 | $5.04 | 263532 |
| 2022-12-23 | 5.37 | $5.19 | 319927 |
| 2022-12-22 | 5.39 | $5.17 | 343683 |
| 2022-12-21 | 5.42 | $5.25 | 682597 |
| 2022-12-20 | 5.43 | $5.09 | 1.7M |
| 2022-12-19 | 5.47 | $5.21 | 1.5M |
| 2022-12-16 | 5.50 | $5.41 | 1.9M |
| 2022-12-15 | 5.51 | $5.48 | 1.5M |
| 2022-12-14 | 5.51 | $5.71 | 1.7M |
| 2022-12-13 | 5.49 | $5.66 | 608337 |
| 2022-12-12 | 5.47 | $5.53 | 423377 |
| 2022-12-09 | 5.46 | $5.51 | 455408 |
| 2022-12-08 | 5.46 | $5.40 | 457421 |
| 2022-12-07 | 5.47 | $5.30 | 366598 |
| 2022-12-06 | 5.48 | $5.18 | 584118 |
| 2022-12-05 | 5.52 | $5.42 | 662343 |
| 2022-12-02 | 5.53 | $5.51 | 562826 |
| 2022-12-01 | 5.53 | $5.40 | 592084 |
| 2022-11-30 | 5.54 | $5.60 | 628246 |
| 2022-11-29 | 5.53 | $5.29 | 369118 |
| 2022-11-28 | 5.56 | $5.28 | 149996 |
| 2022-11-25 | 5.59 | $5.46 | 56820 |
| 2022-11-23 | 5.60 | $5.52 | 192998 |
| 2022-11-22 | 5.61 | $5.51 | 502401 |
| 2022-11-21 | 5.62 | $5.39 | 473076 |
| 2022-11-18 | 5.65 | $5.41 | 201685 |
| 2022-11-17 | 5.67 | $5.49 | 467134 |
| 2022-11-16 | 5.69 | $5.60 | 289479 |
| 2022-11-15 | 5.70 | $5.84 | 477121 |
| 2022-11-14 | 5.69 | $5.73 | 401599 |
| 2022-11-11 | 5.68 | $5.79 | 313526 |
| 2022-11-10 | 5.67 | $5.82 | 345499 |
| 2022-11-09 | 5.66 | $5.81 | 519616 |
| 2022-11-08 | 5.64 | $5.85 | 644830 |
| 2022-11-07 | 5.62 | $5.87 | 770183 |
| 2022-11-04 | 5.59 | $5.43 | 782538 |
| 2022-11-03 | 5.61 | $5.11 | 537868 |
| 2022-11-02 | 5.66 | $5.36 | 459082 |
| 2022-11-01 | 5.69 | $5.70 | 516581 |
| 2022-10-31 | 5.69 | $5.85 | 402456 |
| 2022-10-28 | 5.67 | $5.82 | 339328 |
| 2022-10-27 | 5.66 | $5.50 | 559678 |
| 2022-10-26 | 5.68 | $5.56 | 303013 |
| 2022-10-25 | 5.69 | $5.83 | 425578 |
| 2022-10-24 | 5.67 | $5.63 | 197662 |
| 2022-10-21 | 5.68 | $5.75 | 282471 |
| 2022-10-20 | 5.67 | $5.80 | 310834 |
| 2022-10-19 | 5.66 | $5.84 | 508056 |
| 2022-10-18 | 5.64 | $5.94 | 569087 |
| 2022-10-17 | 5.61 | $5.87 | 487060 |
| 2022-10-14 | 5.58 | $5.42 | 413194 |
| 2022-10-13 | 5.59 | $5.61 | 274980 |
| 2022-10-12 | 5.59 | $5.57 | 384630 |
| 2022-10-11 | 5.59 | $5.38 | 605252 |
| 2022-10-10 | 5.62 | $5.62 | 430598 |
| 2022-10-07 | 5.62 | $5.68 | 609346 |
| 2022-10-06 | 5.61 | $5.91 | 502704 |
| 2022-10-05 | 5.58 | $6.10 | 637006 |
| 2022-10-04 | 5.52 | $6.12 | 1.0M |
| 2022-10-03 | 5.46 | $5.40 | 266187 |
| 2022-09-30 | 5.47 | $5.25 | 636176 |
| 2022-09-29 | 5.49 | $5.43 | 712318 |
| 2022-09-28 | 5.50 | $5.39 | 608850 |
| 2022-09-27 | 5.51 | $5.42 | 370642 |
| 2022-09-26 | 5.52 | $5.40 | 490974 |
| 2022-09-23 | 5.53 | $5.56 | 336365 |
| 2022-09-22 | 5.53 | $5.49 | 344221 |
| 2022-09-21 | 5.53 | $5.65 | 372128 |
| 2022-09-20 | 5.52 | $5.58 | 320216 |
| 2022-09-19 | 5.51 | $5.62 | 466831 |
| 2022-09-16 | 5.50 | $5.50 | 4.5M |
| 2022-09-15 | 5.50 | $5.60 | 3.2M |
| 2022-09-14 | 5.49 | $5.52 | 716123 |
| 2022-09-13 | 5.49 | $5.55 | 625832 |
| 2022-09-12 | 5.48 | $5.55 | 609652 |
| 2022-09-09 | 5.47 | $5.50 | 646972 |
| 2022-09-08 | 5.47 | $5.23 | 958939 |
| 2022-09-07 | 5.49 | $5.21 | 383029 |
| 2022-09-06 | 5.52 | $4.81 | 591267 |
| 2022-09-02 | 5.60 | $5.10 | 441544 |
| 2022-09-01 | 5.65 | $5.16 | 385302 |
| 2022-08-31 | 5.70 | $5.06 | 594139 |
| 2022-08-30 | 5.77 | $5.08 | 434565 |
| 2022-08-29 | 5.85 | $5.29 | 258099 |
| 2022-08-26 | 5.90 | $5.39 | 520295 |
| 2022-08-25 | 5.96 | $5.71 | 300073 |
| 2022-08-24 | 5.98 | $5.69 | 487935 |
| 2022-08-23 | 6.01 | $5.48 | 408880 |
| 2022-08-22 | 6.07 | $5.59 | 546630 |
| 2022-08-19 | 6.12 | $5.94 | 296343 |
| 2022-08-18 | 6.14 | $6.27 | 602339 |
| 2022-08-17 | 6.13 | $6.22 | 295983 |
| 2022-08-16 | 6.12 | $6.33 | 497516 |
| 2022-08-15 | 6.09 | $6.41 | 306621 |
| 2022-08-12 | 6.06 | $6.65 | 676721 |
| 2022-08-11 | 6.00 | $6.39 | 360184 |
| 2022-08-10 | 5.96 | $6.21 | 686668 |
| 2022-08-09 | 5.93 | $6.34 | 378298 |
| 2022-08-08 | 5.89 | $6.30 | 278106 |
| 2022-08-05 | 5.85 | $6.20 | 558700 |
| 2022-08-04 | 5.81 | $6.33 | 325018 |
| 2022-08-03 | 5.75 | $6.08 | 297084 |
| 2022-08-02 | 5.72 | $5.86 | 374530 |
| 2022-08-01 | 5.70 | $5.89 | 656198 |
| 2022-07-29 | 5.68 | $6.24 | 294274 |
| 2022-07-28 | 5.63 | $6.03 | 260833 |
| 2022-07-27 | 5.58 | $5.99 | 240371 |
| 2022-07-26 | 5.54 | $5.72 | 203625 |
| 2022-07-25 | 5.52 | $5.58 | 183562 |
| 2022-07-22 | 5.52 | $5.85 | 128000 |
| 2022-07-21 | 5.48 | $5.94 | 233921 |
| 2022-07-20 | 5.43 | $6.44 | 403510 |
| 2022-07-19 | 5.33 | $5.55 | 225909 |
| 2022-07-18 | 5.30 | $5.71 | 264366 |
| 2022-07-15 | 5.26 | $5.45 | 314991 |
| 2022-07-14 | 5.24 | $5.43 | 228412 |
| 2022-07-13 | 5.22 | $5.31 | 387924 |
| 2022-07-12 | 5.21 | $5.71 | 344398 |
| 2022-07-11 | 5.16 | $5.49 | 371426 |
| 2022-07-08 | 5.12 | $5.75 | 211325 |
| 2022-07-07 | 5.05 | $5.73 | 348624 |
| 2022-07-06 | 4.98 | $5.40 | 439627 |
| 2022-07-05 | 4.94 | $5.27 | 487166 |
| 2022-07-01 | 4.91 | $5.01 | 316854 |
| 2022-06-30 | 4.89 | $4.62 | 592979 |
| 2022-06-29 | 4.92 | $4.49 | 339662 |
| 2022-06-28 | 4.97 | $4.90 | 424919 |
| 2022-06-27 | 4.98 | $4.75 | 480718 |
| 2022-06-24 | 5.00 | $5.32 | 9.7M |
| 2022-06-23 | 4.97 | $5.01 | 783137 |
| 2022-06-22 | 4.96 | $4.77 | 792665 |
| 2022-06-21 | 4.98 | $4.91 | 1.2M |
| 2022-06-17 | 4.99 | $5.37 | 1.5M |
| 2022-06-16 | 4.95 | $4.79 | 497993 |
| 2022-06-15 | 4.97 | $4.76 | 424325 |
| 2022-06-14 | 4.99 | $4.67 | 601723 |
| 2022-06-13 | 5.02 | $4.20 | 623806 |
| 2022-06-10 | 5.11 | $4.09 | 2.4M |
| 2022-06-09 | 5.22 | $4.73 | 932070 |
| 2022-06-08 | 5.27 | $4.77 | 420685 |
| 2022-06-07 | 5.32 | $4.48 | 657215 |
| 2022-06-06 | 5.41 | $4.59 | 806712 |
| 2022-06-03 | 5.49 | $4.95 | 408294 |
| 2022-06-02 | 5.55 | $4.98 | 707420 |
| 2022-06-01 | 5.61 | $4.96 | 373624 |
| 2022-05-31 | 5.68 | $5.33 | 357749 |
| 2022-05-27 | 5.72 | $5.55 | 269406 |
| 2022-05-26 | 5.73 | $5.38 | 451556 |
| 2022-05-25 | 5.77 | $5.20 | 214372 |
| 2022-05-24 | 5.83 | $5.28 | 278330 |
| 2022-05-23 | 5.89 | $5.27 | 293254 |
| 2022-05-20 | 5.95 | $5.11 | 490000 |
| 2022-05-19 | 6.04 | $5.58 | 261990 |
| 2022-05-18 | 6.09 | $5.79 | 263140 |
| 2022-05-17 | 6.12 | $6.16 | 400355 |
| 2022-05-16 | 6.12 | $5.55 | 198126 |
| 2022-05-13 | 6.18 | $5.63 | 438387 |
| 2022-05-12 | 6.24 | $5.15 | 268865 |
| 2022-05-11 | 6.35 | $5.02 | 300664 |
| 2022-05-10 | 6.49 | $4.49 | 582549 |
| 2022-05-09 | 6.70 | $5.36 | 228765 |
| 2022-05-06 | 6.84 | $6.01 | 194596 |
| 2022-05-05 | 6.93 | $6.34 | 105454 |
| 2022-05-04 | 6.99 | $6.48 | 136164 |
| 2022-05-03 | 7.05 | $6.62 | 84935 |
| 2022-05-02 | 7.09 | $6.71 | 143619 |
| 2022-04-29 | 7.13 | $7.04 | 162953 |
| 2022-04-28 | 7.14 | $7.28 | 190042 |
| 2022-04-27 | 7.13 | $7.27 | 137569 |
| 2022-04-26 | 7.11 | $7.16 | 122856 |
| 2022-04-25 | 7.11 | $7.27 | 149975 |
| 2022-04-22 | 7.09 | $7.14 | 148389 |
| 2022-04-21 | 7.09 | $7.21 | 109566 |
| 2022-04-20 | 7.07 | $7.17 | 174018 |
| 2022-04-19 | 7.06 | $7.19 | 131602 |
| 2022-04-18 | 7.05 | $7.21 | 159953 |
| 2022-04-14 | 7.03 | $7.16 | 86508 |
| 2022-04-13 | 7.02 | $7.31 | 170521 |
| 2022-04-12 | 6.99 | $6.94 | 168719 |
| 2022-04-11 | 7.00 | $6.97 | 145387 |
| 2022-04-08 | 7.00 | $6.92 | 173496 |
| 2022-04-07 | 7.01 | $6.67 | 255087 |
| 2022-04-06 | 7.04 | $6.97 | 160302 |
| 2022-04-05 | 7.05 | $7.06 | 257853 |
| 2022-04-04 | 7.05 | $7.42 | 180182 |
| 2022-04-01 | 7.01 | $7.79 | 441497 |
| 2022-03-31 | 6.93 | $7.19 | 308953 |
| 2022-03-30 | 6.90 | $7.04 | 116661 |
| 2022-03-29 | 6.88 | $7.02 | 169934 |
| 2022-03-28 | 6.87 | $6.92 | 165008 |
| 2022-03-25 | 6.86 | $6.37 | 127582 |
| 2022-03-24 | 6.92 | $6.50 | 426038 |
| 2022-03-23 | 6.96 | $6.33 | 378571 |
| 2022-03-22 | 7.03 | $6.37 | 805191 |
| 2022-03-21 | 7.10 | $6.22 | 456965 |
| 2022-03-18 | 7.19 | $6.45 | 4.6M |
| 2022-03-17 | 7.27 | $6.94 | 574724 |
| 2022-03-16 | 7.30 | $6.86 | 487700 |
| 2022-03-15 | 7.35 | $6.64 | 441877 |
| 2022-03-14 | 7.42 | $6.98 | 373401 |
| 2022-03-11 | 7.47 | $7.49 | 647739 |
| 2022-03-10 | 7.46 | $8.91 | 619982 |
| 2022-03-09 | 7.31 | $7.98 | 272613 |
| 2022-03-08 | 7.24 | $7.29 | 346565 |
| 2022-03-07 | 7.24 | $7.25 | 426280 |
| 2022-03-04 | 7.23 | $7.77 | 472036 |
| 2022-03-03 | 7.18 | $8.04 | 320834 |
| 2022-03-02 | 7.09 | $8.29 | 184046 |
| 2022-03-01 | 6.96 | $8.12 | 230121 |
| 2022-02-28 | 6.84 | $8.05 | 303788 |
| 2022-02-25 | 6.71 | $7.31 | 134566 |
| 2022-02-24 | 6.65 | $6.52 | 131098 |
| 2022-02-23 | 6.66 | $6.35 | 129920 |
| 2022-02-22 | 6.69 | $6.31 | 114751 |
| 2022-02-18 | 6.73 | $6.29 | 142640 |
| 2022-02-17 | 6.78 | $6.54 | 274855 |
| 2022-02-16 | 6.81 | $6.66 | 145288 |
| 2022-02-15 | 6.82 | $6.47 | 106086 |
| 2022-02-14 | 6.86 | $6.29 | 60846 |
| 2022-02-11 | 6.92 | $6.88 | 75030 |
| 2022-02-10 | 6.92 | $7.19 | 134275 |
| 2022-02-09 | 6.89 | $6.96 | 133472 |
| 2022-02-08 | 6.89 | $6.82 | 136928 |
| 2022-02-07 | 6.89 | $6.38 | 196284 |
| 2022-02-04 | 6.95 | $6.45 | 77175 |
| 2022-02-03 | 7.00 | $6.39 | 66494 |
| 2022-02-02 | 7.07 | $6.62 | 163525 |
| 2022-02-01 | 7.11 | $6.78 | 353603 |
| 2022-01-31 | 7.15 | $6.75 | 90864 |
| 2022-01-28 | 7.19 | $6.61 | 117819 |
| 2022-01-27 | 7.25 | $6.57 | 103994 |
| 2022-01-26 | 7.32 | $6.66 | 303152 |
| 2022-01-25 | 7.39 | $6.50 | 377158 |
| 2022-01-24 | 7.49 | $6.65 | 140593 |
| 2022-01-21 | 7.57 | $6.67 | 81229 |
| 2022-01-20 | 7.67 | $6.55 | 165559 |
| 2022-01-19 | 7.79 | $6.74 | 82115 |
| 2022-01-18 | 7.90 | $6.97 | 134876 |
| 2022-01-14 | 8.00 | $7.00 | 122285 |
| 2022-01-13 | 8.10 | $7.02 | 97153 |
| 2022-01-12 | 8.21 | $7.88 | 75419 |
| 2022-01-11 | 8.25 | $7.65 | 171881 |
| 2022-01-10 | 8.31 | $7.79 | 199510 |
| 2022-01-07 | 8.37 | $7.90 | 191443 |
| 2022-01-06 | 8.42 | $8.05 | 217729 |
| 2022-01-05 | 8.45 | $8.08 | 279783 |
| 2022-01-04 | 8.49 | $8.68 | 205536 |
| 2022-01-03 | 8.47 | $8.02 | 135245 |
| 2021-12-31 | 8.52 | $8.17 | 148815 |
| 2021-12-30 | 8.56 | $9.39 | 424383 |
| 2021-12-29 | 8.47 | $8.03 | 69304 |
| 2021-12-28 | 8.52 | $7.91 | 105164 |
| 2021-12-27 | 8.58 | $7.86 | 56483 |
| 2021-12-23 | 8.66 | $7.85 | 93356 |
| 2021-12-22 | 8.74 | $8.06 | 136936 |
| 2021-12-21 | 8.82 | $7.40 | 376170 |
| 2021-12-20 | 8.97 | $7.55 | 148588 |
| 2021-12-17 | 9.11 | $8.19 | 94637 |
| 2021-12-16 | 9.21 | $8.10 | 290683 |
| 2021-12-15 | 9.33 | $8.14 | 361033 |
| 2021-12-14 | 9.45 | $7.60 | 360991 |
| 2021-12-13 | 9.65 | $8.40 | 202587 |
| 2021-12-10 | 9.78 | $8.38 | 369431 |
| 2021-12-09 | 9.93 | $9.75 | 295938 |
| 2021-12-08 | 9.95 | $10.20 | 220400 |
| 2021-12-07 | 9.92 | $9.97 | 223000 |
| 2021-12-06 | 9.91 | $9.94 | 198700 |
| 2021-12-03 | 9.91 | $9.50 | 865100 |
| 2021-12-02 | 9.95 | $9.08 | 925300 |
| 2021-12-01 | 10.05 | $9.97 | 636000 |
| 2021-11-30 | 10.05 | $9.97 | 1.5M |
| 2021-11-29 | 10.06 | $9.97 | 1.3M |
| 2021-11-26 | 10.07 | $9.99 | 780400 |
| 2021-11-24 | 10.08 | $9.99 | 1.0M |
| 2021-11-23 | 10.09 | $9.99 | 1.3M |
| 2021-11-22 | 10.10 | $10.03 | 1.7M |
| 2021-11-19 | 10.11 | $10.06 | 974300 |
| 2021-11-18 | 10.11 | $10.10 | 728000 |
| 2021-11-17 | 10.12 | $10.09 | 723200 |
| 2021-11-16 | 10.12 | $10.14 | 1.5M |
| 2021-11-15 | 10.12 | $10.27 | 6.1M |
| 2021-11-12 | 10.10 | $10.06 | 547400 |
| 2021-11-11 | 10.10 | $10.07 | 472900 |
| 2021-11-10 | 10.11 | $10.06 | 825900 |
| 2021-11-09 | 10.11 | $10.09 | 1.1M |
| 2021-11-08 | 10.12 | $10.36 | 1.9M |
| 2021-11-05 | 10.09 | $10.17 | 574400 |
| 2021-11-04 | 10.08 | $10.13 | 700500 |
| 2021-11-03 | 10.08 | $10.38 | 1.1M |
| 2021-11-02 | 10.05 | $10.49 | 3.1M |
| 2021-11-01 | 10.00 | $10.36 | 4.1M |
| 2021-10-29 | 9.96 | $10.01 | 1.9M |
| 2021-10-28 | 9.95 | $9.98 | 977900 |
| 2021-10-27 | 9.95 | $10.00 | 854800 |
| 2021-10-26 | 9.95 | $10.00 | 755300 |
| 2021-10-25 | 9.94 | $9.98 | 9400 |
| 2021-10-22 | 9.94 | $9.95 | 259800 |
| 2021-10-21 | 9.94 | $9.94 | 12200 |
| 2021-10-20 | 9.94 | $9.94 | 384500 |
| 2021-10-19 | 9.94 | $9.94 | 123400 |
| 2021-10-18 | 9.93 | $9.93 | 18900 |
| 2021-10-15 | 9.94 | $9.95 | 144200 |
| 2021-10-14 | 9.93 | $9.96 | 182500 |
| 2021-10-13 | 9.93 | $9.95 | 3600 |
| 2021-10-12 | 9.93 | $9.94 | 18600 |
| 2021-10-11 | 9.93 | $9.92 | 2800 |
| 2021-10-08 | 9.93 | $9.92 | 15200 |
| 2021-10-07 | 9.93 | $9.92 | 15500 |
| 2021-10-06 | 9.93 | $9.93 | 3100 |
| 2021-10-05 | 9.93 | $9.95 | 14800 |
| 2021-10-04 | 9.93 | $9.92 | 15000 |
| 2021-10-01 | 9.93 | $9.97 | 42700 |
| 2021-09-30 | 9.93 | $9.95 | 137700 |
| 2021-09-29 | 9.92 | $9.87 | 50400 |
| 2021-09-28 | 9.93 | $9.91 | 20300 |
| 2021-09-27 | 9.93 | $9.96 | 144700 |
| 2021-09-24 | 9.93 | $9.97 | 8300 |
| 2021-09-23 | 9.92 | $9.93 | 30100 |
| 2021-09-22 | 9.92 | $9.96 | 64200 |
| 2021-09-21 | 9.92 | $9.97 | 54600 |
| 2021-09-20 | 9.91 | $9.98 | 45700 |
| 2021-09-17 | 9.90 | $9.96 | 96700 |
| 2021-09-16 | 9.90 | $9.93 | 21600 |
| 2021-09-15 | 9.90 | $9.90 | 256400 |
| 2021-09-14 | 9.90 | $9.90 | 2.3M |
| 2021-09-13 | 9.89 | $9.91 | 234400 |
| 2021-09-10 | 9.89 | $9.88 | 364200 |
| 2021-09-09 | 9.89 | $9.90 | 53200 |
| 2021-09-08 | 9.89 | $9.87 | 73800 |
| 2021-09-07 | 9.90 | $9.95 | 25700 |
| 2021-09-03 | 9.89 | $9.93 | 16700 |
| 2021-09-02 | 9.89 | $9.89 | 27200 |
| 2021-09-01 | 9.89 | $9.89 | 31000 |
| 2021-08-31 | 9.89 | $9.90 | 12300 |
| 2021-08-30 | 9.88 | $9.89 | 4300 |
| 2021-08-27 | 9.88 | $9.87 | 17800 |
| 2021-08-26 | 9.88 | $9.87 | 15300 |
| 2021-08-25 | 9.89 | $9.88 | 1.1M |
| 2021-08-24 | 9.89 | $9.86 | 124400 |
| 2021-08-23 | 9.89 | $9.85 | 195500 |
| 2021-08-20 | 9.89 | $9.85 | 324400 |
| 2021-08-19 | 9.90 | $9.89 | 88700 |
| 2021-08-18 | 9.90 | $9.87 | 95300 |
| 2021-08-17 | 9.90 | $9.87 | 2.1M |
| 2021-08-16 | 9.91 | $9.87 | 347600 |
| 2021-08-13 | 9.91 | $9.87 | 19100 |
| 2021-08-12 | 9.91 | $9.86 | 1.4M |
| 2021-08-11 | 9.92 | $9.87 | 235900 |
| 2021-08-10 | 9.92 | $9.87 | 48400 |
| 2021-08-09 | 9.93 | $9.86 | 90000 |
| 2021-08-06 | 9.94 | $9.86 | 1.3M |
| 2021-08-05 | 9.95 | $9.86 | 507900 |
| 2021-08-04 | 9.95 | $9.87 | 892700 |
| 2021-08-03 | 9.96 | $9.86 | 429000 |
| 2021-08-02 | 9.97 | $9.87 | 247900 |
| 2021-07-30 | 9.99 | $9.87 | 92300 |
| 2021-07-29 | 10.00 | $9.89 | 269400 |
| 2021-07-28 | 10.01 | $9.89 | 312400 |
| 2021-07-27 | 10.02 | $9.93 | 1.4M |
| 2021-07-26 | 10.03 | $9.97 | 1.0M |
| 2021-07-23 | 10.04 | $9.95 | 2.4M |
| 2021-07-22 | 10.05 | $10.03 | 375900 |
| 2021-07-21 | 10.05 | $9.85 | 663600 |
| 2021-07-20 | 10.07 | $9.92 | 229600 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
8.49
2023-06-14
Close Price
$8.52
Vol: 12.2M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.76
Average
7.34
Maximum
10.16
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-06-14 | 8.49 | $8.52 | 12.2M |
| 2023-06-13 | 8.49 | $8.50 | 3.8M |
| 2023-06-12 | 8.49 | $8.50 | 2.3M |
| 2023-06-09 | 8.48 | $8.49 | 1.9M |
| 2023-06-08 | 8.48 | $8.50 | 3.0M |
| 2023-06-07 | 8.48 | $8.48 | 1.7M |
| 2023-06-06 | 8.48 | $8.48 | 1.7M |
| 2023-06-05 | 8.48 | $8.49 | 3.1M |
| 2023-06-02 | 8.48 | $8.48 | 4.9M |
| 2023-06-01 | 8.47 | $8.50 | 2.3M |
| 2023-05-31 | 8.47 | $8.49 | 699376 |
| 2023-05-30 | 8.47 | $8.49 | 1.2M |
| 2023-05-26 | 8.47 | $8.48 | 303335 |
| 2023-05-25 | 8.46 | $8.47 | 500217 |
| 2023-05-24 | 8.46 | $8.47 | 302113 |
| 2023-05-23 | 8.46 | $8.47 | 660877 |
| 2023-05-22 | 8.46 | $8.46 | 1.2M |
| 2023-05-19 | 8.45 | $8.47 | 673741 |
| 2023-05-18 | 8.45 | $8.48 | 2.1M |
| 2023-05-17 | 8.45 | $8.47 | 7.1M |
| 2023-05-16 | 8.44 | $8.46 | 1.1M |
| 2023-05-15 | 8.44 | $8.46 | 3.5M |
| 2023-05-12 | 8.44 | $8.46 | 1.8M |
| 2023-05-11 | 8.44 | $8.46 | 3.3M |
| 2023-05-10 | 8.43 | $8.46 | 1.3M |
| 2023-05-09 | 8.43 | $8.45 | 1.5M |
| 2023-05-08 | 8.43 | $8.45 | 951665 |
| 2023-05-05 | 8.43 | $8.46 | 4.0M |
| 2023-05-04 | 8.42 | $8.44 | 6.8M |
| 2023-05-03 | 8.42 | $8.42 | 1.9M |
| 2023-05-02 | 8.42 | $8.42 | 7.3M |
| 2023-05-01 | 8.42 | $8.43 | 984597 |
| 2023-04-28 | 8.42 | $8.41 | 401132 |
| 2023-04-27 | 8.42 | $8.40 | 701015 |
| 2023-04-26 | 8.42 | $8.39 | 1.0M |
| 2023-04-25 | 8.42 | $8.44 | 852066 |
| 2023-04-24 | 8.42 | $8.43 | 2.6M |
| 2023-04-21 | 8.42 | $8.43 | 1.5M |
| 2023-04-20 | 8.41 | $8.44 | 1.1M |
| 2023-04-19 | 8.41 | $8.42 | 1.1M |
| 2023-04-18 | 8.41 | $8.42 | 2.3M |
| 2023-04-17 | 8.40 | $8.44 | 1.3M |
| 2023-04-14 | 8.40 | $8.43 | 1.4M |
| 2023-04-13 | 8.39 | $8.43 | 1.4M |
| 2023-04-12 | 8.39 | $8.42 | 2.8M |
| 2023-04-11 | 8.38 | $8.41 | 830957 |
| 2023-04-10 | 8.37 | $8.42 | 1.2M |
| 2023-04-06 | 8.36 | $8.41 | 1.3M |
| 2023-04-05 | 8.34 | $8.42 | 2.6M |
| 2023-04-04 | 8.31 | $8.40 | 3.5M |
| 2023-04-03 | 8.28 | $8.39 | 3.8M |
| 2023-03-31 | 8.25 | $8.36 | 3.9M |
| 2023-03-30 | 8.21 | $8.34 | 2.0M |
| 2023-03-29 | 8.17 | $8.35 | 7.8M |
| 2023-03-28 | 8.13 | $8.38 | 1.5M |
| 2023-03-27 | 8.07 | $8.38 | 1.1M |
| 2023-03-24 | 8.02 | $8.36 | 1.2M |
| 2023-03-23 | 7.95 | $8.34 | 1.7M |
| 2023-03-22 | 7.89 | $8.36 | 1.9M |
| 2023-03-21 | 7.82 | $8.38 | 2.9M |
| 2023-03-20 | 7.75 | $8.34 | 2.3M |
| 2023-03-17 | 7.67 | $8.34 | 3.7M |
| 2023-03-16 | 7.60 | $8.35 | 9.3M |
| 2023-03-15 | 7.52 | $8.34 | 17.0M |
| 2023-03-14 | 7.44 | $8.36 | 20.4M |
| 2023-03-13 | 7.36 | $7.40 | 1.1M |
| 2023-03-10 | 7.37 | $7.19 | 498405 |
| 2023-03-09 | 7.39 | $7.19 | 643377 |
| 2023-03-08 | 7.42 | $7.30 | 712379 |
| 2023-03-07 | 7.44 | $7.38 | 309489 |
| 2023-03-06 | 7.45 | $7.26 | 242421 |
| 2023-03-03 | 7.47 | $7.30 | 215402 |
| 2023-03-02 | 7.50 | $7.20 | 404460 |
| 2023-03-01 | 7.53 | $7.24 | 275811 |
| 2023-02-28 | 7.56 | $7.26 | 708401 |
| 2023-02-27 | 7.59 | $7.22 | 223686 |
| 2023-02-24 | 7.62 | $7.34 | 700796 |
| 2023-02-23 | 7.64 | $7.64 | 152996 |
| 2023-02-22 | 7.62 | $7.70 | 232863 |
| 2023-02-21 | 7.59 | $7.70 | 281837 |
| 2023-02-17 | 7.55 | $7.89 | 255743 |
| 2023-02-16 | 7.49 | $7.90 | 178447 |
| 2023-02-15 | 7.42 | $8.00 | 277693 |
| 2023-02-14 | 7.33 | $8.00 | 1.4M |
| 2023-02-13 | 7.23 | $7.25 | 356020 |
| 2023-02-10 | 7.19 | $7.28 | 257316 |
| 2023-02-09 | 7.15 | $7.38 | 196491 |
| 2023-02-08 | 7.08 | $7.43 | 186438 |
| 2023-02-07 | 7.00 | $7.49 | 243108 |
| 2023-02-06 | 6.91 | $7.53 | 333127 |
| 2023-02-03 | 6.80 | $7.48 | 261409 |
| 2023-02-02 | 6.69 | $7.60 | 680831 |
| 2023-02-01 | 6.55 | $7.59 | 1.9M |
| 2023-01-31 | 6.40 | $8.07 | 555557 |
| 2023-01-30 | 6.20 | $6.57 | 347701 |
| 2023-01-27 | 6.13 | $6.84 | 668035 |
| 2023-01-26 | 6.03 | $6.93 | 360875 |
| 2023-01-25 | 5.91 | $6.60 | 242753 |
| 2023-01-24 | 5.81 | $6.28 | 119442 |
| 2023-01-23 | 5.74 | $6.30 | 373125 |
| 2023-01-20 | 5.67 | $6.52 | 340068 |
| 2023-01-19 | 5.56 | $5.94 | 241029 |
| 2023-01-18 | 5.51 | $5.85 | 152095 |
| 2023-01-17 | 5.46 | $5.91 | 137615 |
| 2023-01-13 | 5.41 | $5.74 | 203937 |
| 2023-01-12 | 5.37 | $5.67 | 174326 |
| 2023-01-11 | 5.34 | $5.67 | 171279 |
| 2023-01-10 | 5.31 | $5.54 | 135445 |
| 2023-01-09 | 5.29 | $5.51 | 321810 |
| 2023-01-06 | 5.27 | $5.21 | 277841 |
| 2023-01-05 | 5.28 | $5.27 | 298028 |
| 2023-01-04 | 5.29 | $5.37 | 433948 |
| 2023-01-03 | 5.28 | $5.34 | 279561 |
| 2022-12-30 | 5.28 | $5.40 | 251532 |
| 2022-12-29 | 5.28 | $5.26 | 203814 |
| 2022-12-28 | 5.29 | $5.02 | 201480 |
| 2022-12-27 | 5.32 | $5.04 | 263532 |
| 2022-12-23 | 5.35 | $5.19 | 319927 |
| 2022-12-22 | 5.37 | $5.17 | 343683 |
| 2022-12-21 | 5.39 | $5.25 | 682597 |
| 2022-12-20 | 5.41 | $5.09 | 1.7M |
| 2022-12-19 | 5.44 | $5.21 | 1.5M |
| 2022-12-16 | 5.47 | $5.41 | 1.9M |
| 2022-12-15 | 5.47 | $5.48 | 1.5M |
| 2022-12-14 | 5.47 | $5.71 | 1.7M |
| 2022-12-13 | 5.45 | $5.66 | 608337 |
| 2022-12-12 | 5.43 | $5.53 | 423377 |
| 2022-12-09 | 5.42 | $5.51 | 455408 |
| 2022-12-08 | 5.42 | $5.40 | 457421 |
| 2022-12-07 | 5.43 | $5.30 | 366598 |
| 2022-12-06 | 5.46 | $5.18 | 584118 |
| 2022-12-05 | 5.49 | $5.42 | 662343 |
| 2022-12-02 | 5.51 | $5.51 | 562826 |
| 2022-12-01 | 5.51 | $5.40 | 592084 |
| 2022-11-30 | 5.53 | $5.60 | 628246 |
| 2022-11-29 | 5.53 | $5.29 | 369118 |
| 2022-11-28 | 5.55 | $5.28 | 149996 |
| 2022-11-25 | 5.59 | $5.46 | 56820 |
| 2022-11-23 | 5.60 | $5.52 | 192998 |
| 2022-11-22 | 5.61 | $5.51 | 502401 |
| 2022-11-21 | 5.62 | $5.39 | 473076 |
| 2022-11-18 | 5.65 | $5.41 | 201685 |
| 2022-11-17 | 5.67 | $5.49 | 467134 |
| 2022-11-16 | 5.69 | $5.60 | 289479 |
| 2022-11-15 | 5.70 | $5.84 | 477121 |
| 2022-11-14 | 5.69 | $5.73 | 401599 |
| 2022-11-11 | 5.68 | $5.79 | 313526 |
| 2022-11-10 | 5.67 | $5.82 | 345499 |
| 2022-11-09 | 5.66 | $5.81 | 519616 |
| 2022-11-08 | 5.65 | $5.85 | 644830 |
| 2022-11-07 | 5.63 | $5.87 | 770183 |
| 2022-11-04 | 5.60 | $5.43 | 782538 |
| 2022-11-03 | 5.62 | $5.11 | 537868 |
| 2022-11-02 | 5.68 | $5.36 | 459082 |
| 2022-11-01 | 5.71 | $5.70 | 516581 |
| 2022-10-31 | 5.72 | $5.85 | 402456 |
| 2022-10-28 | 5.70 | $5.82 | 339328 |
| 2022-10-27 | 5.69 | $5.50 | 559678 |
| 2022-10-26 | 5.71 | $5.56 | 303013 |
| 2022-10-25 | 5.72 | $5.83 | 425578 |
| 2022-10-24 | 5.70 | $5.63 | 197662 |
| 2022-10-21 | 5.71 | $5.75 | 282471 |
| 2022-10-20 | 5.70 | $5.80 | 310834 |
| 2022-10-19 | 5.68 | $5.84 | 508056 |
| 2022-10-18 | 5.66 | $5.94 | 569087 |
| 2022-10-17 | 5.62 | $5.87 | 487060 |
| 2022-10-14 | 5.60 | $5.42 | 413194 |
| 2022-10-13 | 5.61 | $5.61 | 274980 |
| 2022-10-12 | 5.61 | $5.57 | 384630 |
| 2022-10-11 | 5.61 | $5.38 | 605252 |
| 2022-10-10 | 5.63 | $5.62 | 430598 |
| 2022-10-07 | 5.63 | $5.68 | 609346 |
| 2022-10-06 | 5.62 | $5.91 | 502704 |
| 2022-10-05 | 5.58 | $6.10 | 637006 |
| 2022-10-04 | 5.52 | $6.12 | 1.0M |
| 2022-10-03 | 5.46 | $5.40 | 266187 |
| 2022-09-30 | 5.46 | $5.25 | 636176 |
| 2022-09-29 | 5.48 | $5.43 | 712318 |
| 2022-09-28 | 5.47 | $5.39 | 608850 |
| 2022-09-27 | 5.47 | $5.42 | 370642 |
| 2022-09-26 | 5.47 | $5.40 | 490974 |
| 2022-09-23 | 5.46 | $5.56 | 336365 |
| 2022-09-22 | 5.45 | $5.49 | 344221 |
| 2022-09-21 | 5.44 | $5.65 | 372128 |
| 2022-09-20 | 5.41 | $5.58 | 320216 |
| 2022-09-19 | 5.39 | $5.62 | 466831 |
| 2022-09-16 | 5.37 | $5.50 | 4.5M |
| 2022-09-15 | 5.37 | $5.60 | 3.2M |
| 2022-09-14 | 5.35 | $5.52 | 716123 |
| 2022-09-13 | 5.35 | $5.55 | 625832 |
| 2022-09-12 | 5.35 | $5.55 | 609652 |
| 2022-09-09 | 5.36 | $5.50 | 646972 |
| 2022-09-08 | 5.37 | $5.23 | 958939 |
| 2022-09-07 | 5.42 | $5.21 | 383029 |
| 2022-09-06 | 5.47 | $4.81 | 591267 |
| 2022-09-02 | 5.57 | $5.10 | 441544 |
| 2022-09-01 | 5.64 | $5.16 | 385302 |
| 2022-08-31 | 5.72 | $5.06 | 594139 |
| 2022-08-30 | 5.80 | $5.08 | 434565 |
| 2022-08-29 | 5.90 | $5.29 | 258099 |
| 2022-08-26 | 5.97 | $5.39 | 520295 |
| 2022-08-25 | 6.04 | $5.71 | 300073 |
| 2022-08-24 | 6.08 | $5.69 | 487935 |
| 2022-08-23 | 6.12 | $5.48 | 408880 |
| 2022-08-22 | 6.18 | $5.59 | 546630 |
| 2022-08-19 | 6.24 | $5.94 | 296343 |
| 2022-08-18 | 6.26 | $6.27 | 602339 |
| 2022-08-17 | 6.24 | $6.22 | 295983 |
| 2022-08-16 | 6.23 | $6.33 | 497516 |
| 2022-08-15 | 6.21 | $6.41 | 306621 |
| 2022-08-12 | 6.18 | $6.65 | 676721 |
| 2022-08-11 | 6.12 | $6.39 | 360184 |
| 2022-08-10 | 6.08 | $6.21 | 686668 |
| 2022-08-09 | 6.05 | $6.34 | 378298 |
| 2022-08-08 | 6.01 | $6.30 | 278106 |
| 2022-08-05 | 5.96 | $6.20 | 558700 |
| 2022-08-04 | 5.92 | $6.33 | 325018 |
| 2022-08-03 | 5.87 | $6.08 | 297084 |
| 2022-08-02 | 5.84 | $5.86 | 374530 |
| 2022-08-01 | 5.83 | $5.89 | 656198 |
| 2022-07-29 | 5.81 | $6.24 | 294274 |
| 2022-07-28 | 5.75 | $6.03 | 260833 |
| 2022-07-27 | 5.70 | $5.99 | 240371 |
| 2022-07-26 | 5.65 | $5.72 | 203625 |
| 2022-07-25 | 5.62 | $5.58 | 183562 |
| 2022-07-22 | 5.60 | $5.85 | 128000 |
| 2022-07-21 | 5.56 | $5.94 | 233921 |
| 2022-07-20 | 5.50 | $6.44 | 403510 |
| 2022-07-19 | 5.38 | $5.55 | 225909 |
| 2022-07-18 | 5.35 | $5.71 | 264366 |
| 2022-07-15 | 5.30 | $5.45 | 314991 |
| 2022-07-14 | 5.27 | $5.43 | 228412 |
| 2022-07-13 | 5.24 | $5.31 | 387924 |
| 2022-07-12 | 5.21 | $5.71 | 344398 |
| 2022-07-11 | 5.14 | $5.49 | 371426 |
| 2022-07-08 | 5.09 | $5.75 | 211325 |
| 2022-07-07 | 5.01 | $5.73 | 348624 |
| 2022-07-06 | 4.92 | $5.40 | 439627 |
| 2022-07-05 | 4.86 | $5.27 | 487166 |
| 2022-07-01 | 4.81 | $5.01 | 316854 |
| 2022-06-30 | 4.79 | $4.62 | 592979 |
| 2022-06-29 | 4.80 | $4.49 | 339662 |
| 2022-06-28 | 4.83 | $4.90 | 424919 |
| 2022-06-27 | 4.83 | $4.75 | 480718 |
| 2022-06-24 | 4.84 | $5.32 | 9.7M |
| 2022-06-23 | 4.80 | $5.01 | 783137 |
| 2022-06-22 | 4.79 | $4.77 | 792665 |
| 2022-06-21 | 4.80 | $4.91 | 1.2M |
| 2022-06-17 | 4.80 | $5.37 | 1.5M |
| 2022-06-16 | 4.76 | $4.79 | 497993 |
| 2022-06-15 | 4.78 | $4.76 | 424325 |
| 2022-06-14 | 4.81 | $4.67 | 601723 |
| 2022-06-13 | 4.85 | $4.20 | 623806 |
| 2022-06-10 | 4.94 | $4.09 | 2.4M |
| 2022-06-09 | 5.05 | $4.73 | 932070 |
| 2022-06-08 | 5.10 | $4.77 | 420685 |
| 2022-06-07 | 5.14 | $4.48 | 657215 |
| 2022-06-06 | 5.21 | $4.59 | 806712 |
| 2022-06-03 | 5.28 | $4.95 | 408294 |
| 2022-06-02 | 5.33 | $4.98 | 707420 |
| 2022-06-01 | 5.38 | $4.96 | 373624 |
| 2022-05-31 | 5.43 | $5.33 | 357749 |
| 2022-05-27 | 5.46 | $5.55 | 269406 |
| 2022-05-26 | 5.48 | $5.38 | 451556 |
| 2022-05-25 | 5.52 | $5.20 | 214372 |
| 2022-05-24 | 5.59 | $5.28 | 278330 |
| 2022-05-23 | 5.65 | $5.27 | 293254 |
| 2022-05-20 | 5.73 | $5.11 | 490000 |
| 2022-05-19 | 5.84 | $5.58 | 261990 |
| 2022-05-18 | 5.90 | $5.79 | 263140 |
| 2022-05-17 | 5.96 | $6.16 | 400355 |
| 2022-05-16 | 5.98 | $5.55 | 198126 |
| 2022-05-13 | 6.07 | $5.63 | 438387 |
| 2022-05-12 | 6.16 | $5.15 | 268865 |
| 2022-05-11 | 6.30 | $5.02 | 300664 |
| 2022-05-10 | 6.47 | $4.49 | 582549 |
| 2022-05-09 | 6.70 | $5.36 | 228765 |
| 2022-05-06 | 6.85 | $6.01 | 194596 |
| 2022-05-05 | 6.95 | $6.34 | 105454 |
| 2022-05-04 | 7.01 | $6.48 | 136164 |
| 2022-05-03 | 7.07 | $6.62 | 84935 |
| 2022-05-02 | 7.12 | $6.71 | 143619 |
| 2022-04-29 | 7.16 | $7.04 | 162953 |
| 2022-04-28 | 7.17 | $7.28 | 190042 |
| 2022-04-27 | 7.16 | $7.27 | 137569 |
| 2022-04-26 | 7.15 | $7.16 | 122856 |
| 2022-04-25 | 7.14 | $7.27 | 149975 |
| 2022-04-22 | 7.12 | $7.14 | 148389 |
| 2022-04-21 | 7.12 | $7.21 | 109566 |
| 2022-04-20 | 7.10 | $7.17 | 174018 |
| 2022-04-19 | 7.08 | $7.19 | 131602 |
| 2022-04-18 | 7.05 | $7.21 | 159953 |
| 2022-04-14 | 7.02 | $7.16 | 86508 |
| 2022-04-13 | 6.99 | $7.31 | 170521 |
| 2022-04-12 | 6.95 | $6.94 | 168719 |
| 2022-04-11 | 6.94 | $6.97 | 145387 |
| 2022-04-08 | 6.93 | $6.92 | 173496 |
| 2022-04-07 | 6.92 | $6.67 | 255087 |
| 2022-04-06 | 6.95 | $6.97 | 160302 |
| 2022-04-05 | 6.95 | $7.06 | 257853 |
| 2022-04-04 | 6.95 | $7.42 | 180182 |
| 2022-04-01 | 6.91 | $7.79 | 441497 |
| 2022-03-31 | 6.84 | $7.19 | 308953 |
| 2022-03-30 | 6.83 | $7.04 | 116661 |
| 2022-03-29 | 6.84 | $7.02 | 169934 |
| 2022-03-28 | 6.85 | $6.92 | 165008 |
| 2022-03-25 | 6.88 | $6.37 | 127582 |
| 2022-03-24 | 6.97 | $6.50 | 426038 |
| 2022-03-23 | 7.05 | $6.33 | 378571 |
| 2022-03-22 | 7.14 | $6.37 | 805191 |
| 2022-03-21 | 7.23 | $6.22 | 456965 |
| 2022-03-18 | 7.33 | $6.45 | 4.6M |
| 2022-03-17 | 7.41 | $6.94 | 574724 |
| 2022-03-16 | 7.44 | $6.86 | 487700 |
| 2022-03-15 | 7.48 | $6.64 | 441877 |
| 2022-03-14 | 7.54 | $6.98 | 373401 |
| 2022-03-11 | 7.56 | $7.49 | 647739 |
| 2022-03-10 | 7.54 | $8.91 | 619982 |
| 2022-03-09 | 7.37 | $7.98 | 272613 |
| 2022-03-08 | 7.28 | $7.29 | 346565 |
| 2022-03-07 | 7.26 | $7.25 | 426280 |
| 2022-03-04 | 7.23 | $7.77 | 472036 |
| 2022-03-03 | 7.15 | $8.04 | 320834 |
| 2022-03-02 | 7.04 | $8.29 | 184046 |
| 2022-03-01 | 6.89 | $8.12 | 230121 |
| 2022-02-28 | 6.76 | $8.05 | 303788 |
| 2022-02-25 | 6.62 | $7.31 | 134566 |
| 2022-02-24 | 6.55 | $6.52 | 131098 |
| 2022-02-23 | 6.56 | $6.35 | 129920 |
| 2022-02-22 | 6.58 | $6.31 | 114751 |
| 2022-02-18 | 6.61 | $6.29 | 142640 |
| 2022-02-17 | 6.65 | $6.54 | 274855 |
| 2022-02-16 | 6.66 | $6.66 | 145288 |
| 2022-02-15 | 6.66 | $6.47 | 106086 |
| 2022-02-14 | 6.67 | $6.29 | 60846 |
| 2022-02-11 | 6.71 | $6.88 | 75030 |
| 2022-02-10 | 6.70 | $7.19 | 134275 |
| 2022-02-09 | 6.66 | $6.96 | 133472 |
| 2022-02-08 | 6.64 | $6.82 | 136928 |
| 2022-02-07 | 6.64 | $6.38 | 196284 |
| 2022-02-04 | 6.69 | $6.45 | 77175 |
| 2022-02-03 | 6.74 | $6.39 | 66494 |
| 2022-02-02 | 6.81 | $6.62 | 163525 |
| 2022-02-01 | 6.86 | $6.78 | 353603 |
| 2022-01-31 | 6.90 | $6.75 | 90864 |
| 2022-01-28 | 6.96 | $6.61 | 117819 |
| 2022-01-27 | 7.04 | $6.57 | 103994 |
| 2022-01-26 | 7.13 | $6.66 | 303152 |
| 2022-01-25 | 7.21 | $6.50 | 377158 |
| 2022-01-24 | 7.32 | $6.65 | 140593 |
| 2022-01-21 | 7.43 | $6.67 | 81229 |
| 2022-01-20 | 7.53 | $6.55 | 165559 |
| 2022-01-19 | 7.65 | $6.74 | 82115 |
| 2022-01-18 | 7.76 | $6.97 | 134876 |
| 2022-01-14 | 7.85 | $7.00 | 122285 |
| 2022-01-13 | 7.94 | $7.02 | 97153 |
| 2022-01-12 | 8.04 | $7.88 | 75419 |
| 2022-01-11 | 8.05 | $7.65 | 171881 |
| 2022-01-10 | 8.09 | $7.79 | 199510 |
| 2022-01-07 | 8.12 | $7.90 | 191443 |
| 2022-01-06 | 8.15 | $8.05 | 217729 |
| 2022-01-05 | 8.17 | $8.08 | 279783 |
| 2022-01-04 | 8.20 | $8.68 | 205536 |
| 2022-01-03 | 8.18 | $8.02 | 135245 |
| 2021-12-31 | 8.22 | $8.17 | 148815 |
| 2021-12-30 | 8.26 | $9.39 | 424383 |
| 2021-12-29 | 8.19 | $8.03 | 69304 |
| 2021-12-28 | 8.25 | $7.91 | 105164 |
| 2021-12-27 | 8.33 | $7.86 | 56483 |
| 2021-12-23 | 8.43 | $7.85 | 93356 |
| 2021-12-22 | 8.54 | $8.06 | 136936 |
| 2021-12-21 | 8.64 | $7.40 | 376170 |
| 2021-12-20 | 8.82 | $7.55 | 148588 |
| 2021-12-17 | 8.99 | $8.19 | 94637 |
| 2021-12-16 | 9.11 | $8.10 | 290683 |
| 2021-12-15 | 9.25 | $8.14 | 361033 |
| 2021-12-14 | 9.39 | $7.60 | 360991 |
| 2021-12-13 | 9.60 | $8.40 | 202587 |
| 2021-12-10 | 9.74 | $8.38 | 369431 |
| 2021-12-09 | 9.89 | $9.75 | 295938 |
| 2021-12-08 | 9.91 | $10.20 | 220400 |
| 2021-12-07 | 9.89 | $9.97 | 223000 |
| 2021-12-06 | 9.89 | $9.94 | 198700 |
| 2021-12-03 | 9.90 | $9.50 | 865100 |
| 2021-12-02 | 9.95 | $9.08 | 925300 |
| 2021-12-01 | 10.04 | $9.97 | 636000 |
| 2021-11-30 | 10.06 | $9.97 | 1.5M |
| 2021-11-29 | 10.08 | $9.97 | 1.3M |
| 2021-11-26 | 10.09 | $9.99 | 780400 |
| 2021-11-24 | 10.11 | $9.99 | 1.0M |
| 2021-11-23 | 10.12 | $9.99 | 1.3M |
| 2021-11-22 | 10.14 | $10.03 | 1.7M |
| 2021-11-19 | 10.15 | $10.06 | 974300 |
| 2021-11-18 | 10.15 | $10.10 | 728000 |
| 2021-11-17 | 10.16 | $10.09 | 723200 |
| 2021-11-16 | 10.16 | $10.14 | 1.5M |
| 2021-11-15 | 10.16 | $10.27 | 6.1M |
| 2021-11-12 | 10.14 | $10.06 | 547400 |
| 2021-11-11 | 10.14 | $10.07 | 472900 |
| 2021-11-10 | 10.14 | $10.06 | 825900 |
| 2021-11-09 | 10.14 | $10.09 | 1.1M |
| 2021-11-08 | 10.14 | $10.36 | 1.9M |
| 2021-11-05 | 10.11 | $10.17 | 574400 |
| 2021-11-04 | 10.10 | $10.13 | 700500 |
| 2021-11-03 | 10.09 | $10.38 | 1.1M |
| 2021-11-02 | 10.05 | $10.49 | 3.1M |
| 2021-11-01 | 10.00 | $10.36 | 4.1M |
| 2021-10-29 | 9.96 | $10.01 | 1.9M |
| 2021-10-28 | 9.96 | $9.98 | 977900 |
| 2021-10-27 | 9.95 | $10.00 | 854800 |
| 2021-10-26 | 9.95 | $10.00 | 755300 |
| 2021-10-25 | 9.94 | $9.98 | 9400 |
| 2021-10-22 | 9.94 | $9.95 | 259800 |
| 2021-10-21 | 9.94 | $9.94 | 12200 |
| 2021-10-20 | 9.94 | $9.94 | 384500 |
| 2021-10-19 | 9.94 | $9.94 | 123400 |
| 2021-10-18 | 9.94 | $9.93 | 18900 |
| 2021-10-15 | 9.94 | $9.95 | 144200 |
| 2021-10-14 | 9.94 | $9.96 | 182500 |
| 2021-10-13 | 9.94 | $9.95 | 3600 |
| 2021-10-12 | 9.93 | $9.94 | 18600 |
| 2021-10-11 | 9.93 | $9.92 | 2800 |
| 2021-10-08 | 9.94 | $9.92 | 15200 |
| 2021-10-07 | 9.94 | $9.92 | 15500 |
| 2021-10-06 | 9.94 | $9.93 | 3100 |
| 2021-10-05 | 9.94 | $9.95 | 14800 |
| 2021-10-04 | 9.94 | $9.92 | 15000 |
| 2021-10-01 | 9.94 | $9.97 | 42700 |
| 2021-09-30 | 9.93 | $9.95 | 137700 |
| 2021-09-29 | 9.93 | $9.87 | 50400 |
| 2021-09-28 | 9.94 | $9.91 | 20300 |
| 2021-09-27 | 9.94 | $9.96 | 144700 |
| 2021-09-24 | 9.93 | $9.97 | 8300 |
| 2021-09-23 | 9.93 | $9.93 | 30100 |
| 2021-09-22 | 9.93 | $9.96 | 64200 |
| 2021-09-21 | 9.92 | $9.97 | 54600 |
| 2021-09-20 | 9.91 | $9.98 | 45700 |
| 2021-09-17 | 9.91 | $9.96 | 96700 |
| 2021-09-16 | 9.90 | $9.93 | 21600 |
| 2021-09-15 | 9.90 | $9.90 | 256400 |
| 2021-09-14 | 9.89 | $9.90 | 2.3M |
| 2021-09-13 | 9.89 | $9.91 | 234400 |
| 2021-09-10 | 9.89 | $9.88 | 364200 |
| 2021-09-09 | 9.89 | $9.90 | 53200 |
| 2021-09-08 | 9.89 | $9.87 | 73800 |
| 2021-09-07 | 9.89 | $9.95 | 25700 |
| 2021-09-03 | 9.88 | $9.93 | 16700 |
| 2021-09-02 | 9.88 | $9.89 | 27200 |
| 2021-09-01 | 9.87 | $9.89 | 31000 |
| 2021-08-31 | 9.87 | $9.90 | 12300 |
| 2021-08-30 | 9.87 | $9.89 | 4300 |
| 2021-08-27 | 9.87 | $9.87 | 17800 |
| 2021-08-26 | 9.87 | $9.87 | 15300 |
| 2021-08-25 | 9.87 | $9.88 | 1.1M |
| 2021-08-24 | 9.87 | $9.86 | 124400 |
| 2021-08-23 | 9.87 | $9.85 | 195500 |
| 2021-08-20 | 9.87 | $9.85 | 324400 |
| 2021-08-19 | 9.87 | $9.89 | 88700 |
| 2021-08-18 | 9.87 | $9.87 | 95300 |
| 2021-08-17 | 9.87 | $9.87 | 2.1M |
| 2021-08-16 | 9.88 | $9.87 | 347600 |
| 2021-08-13 | 9.88 | $9.87 | 19100 |
| 2021-08-12 | 9.88 | $9.86 | 1.4M |
| 2021-08-11 | 9.88 | $9.87 | 235900 |
| 2021-08-10 | 9.89 | $9.87 | 48400 |
| 2021-08-09 | 9.89 | $9.86 | 90000 |
| 2021-08-06 | 9.90 | $9.86 | 1.3M |
| 2021-08-05 | 9.91 | $9.86 | 507900 |
| 2021-08-04 | 9.92 | $9.87 | 892700 |
| 2021-08-03 | 9.93 | $9.86 | 429000 |
| 2021-08-02 | 9.94 | $9.87 | 247900 |
| 2021-07-30 | 9.95 | $9.87 | 92300 |
| 2021-07-29 | 9.96 | $9.89 | 269400 |
| 2021-07-28 | 9.98 | $9.89 | 312400 |
| 2021-07-27 | 9.99 | $9.93 | 1.4M |
| 2021-07-26 | 10.00 | $9.97 | 1.0M |
| 2021-07-23 | 10.00 | $9.95 | 2.4M |
| 2021-07-22 | 10.01 | $10.03 | 375900 |
| 2021-07-21 | 10.02 | $9.85 | 663600 |
| 2021-07-20 | 10.04 | $9.92 | 229600 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.51
2023-06-14
Close Price
$8.52
Vol: 12.2M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.40
Average
7.32
Maximum
10.23
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-06-14 | 8.51 | $8.52 | 12.2M |
| 2023-06-13 | 8.51 | $8.50 | 3.8M |
| 2023-06-12 | 8.51 | $8.50 | 2.3M |
| 2023-06-09 | 8.51 | $8.49 | 1.9M |
| 2023-06-08 | 8.51 | $8.50 | 3.0M |
| 2023-06-07 | 8.50 | $8.48 | 1.7M |
| 2023-06-06 | 8.51 | $8.48 | 1.7M |
| 2023-06-05 | 8.51 | $8.49 | 3.1M |
| 2023-06-02 | 8.51 | $8.48 | 4.9M |
| 2023-06-01 | 8.51 | $8.50 | 2.3M |
| 2023-05-31 | 8.50 | $8.49 | 699376 |
| 2023-05-30 | 8.50 | $8.49 | 1.2M |
| 2023-05-26 | 8.50 | $8.48 | 303335 |
| 2023-05-25 | 8.50 | $8.47 | 500217 |
| 2023-05-24 | 8.50 | $8.47 | 302113 |
| 2023-05-23 | 8.50 | $8.47 | 660877 |
| 2023-05-22 | 8.50 | $8.46 | 1.2M |
| 2023-05-19 | 8.50 | $8.47 | 673741 |
| 2023-05-18 | 8.50 | $8.48 | 2.1M |
| 2023-05-17 | 8.50 | $8.47 | 7.1M |
| 2023-05-16 | 8.50 | $8.46 | 1.1M |
| 2023-05-15 | 8.50 | $8.46 | 3.5M |
| 2023-05-12 | 8.50 | $8.46 | 1.8M |
| 2023-05-11 | 8.50 | $8.46 | 3.3M |
| 2023-05-10 | 8.50 | $8.46 | 1.3M |
| 2023-05-09 | 8.50 | $8.45 | 1.5M |
| 2023-05-08 | 8.50 | $8.45 | 951665 |
| 2023-05-05 | 8.50 | $8.46 | 4.0M |
| 2023-05-04 | 8.50 | $8.44 | 6.8M |
| 2023-05-03 | 8.50 | $8.42 | 1.9M |
| 2023-05-02 | 8.51 | $8.42 | 7.3M |
| 2023-05-01 | 8.51 | $8.43 | 984597 |
| 2023-04-28 | 8.51 | $8.41 | 401132 |
| 2023-04-27 | 8.52 | $8.40 | 701015 |
| 2023-04-26 | 8.53 | $8.39 | 1.0M |
| 2023-04-25 | 8.54 | $8.44 | 852066 |
| 2023-04-24 | 8.54 | $8.43 | 2.6M |
| 2023-04-21 | 8.55 | $8.43 | 1.5M |
| 2023-04-20 | 8.55 | $8.44 | 1.1M |
| 2023-04-19 | 8.55 | $8.42 | 1.1M |
| 2023-04-18 | 8.55 | $8.42 | 2.3M |
| 2023-04-17 | 8.56 | $8.44 | 1.3M |
| 2023-04-14 | 8.55 | $8.43 | 1.4M |
| 2023-04-13 | 8.55 | $8.43 | 1.4M |
| 2023-04-12 | 8.55 | $8.42 | 2.8M |
| 2023-04-11 | 8.54 | $8.41 | 830957 |
| 2023-04-10 | 8.54 | $8.42 | 1.2M |
| 2023-04-06 | 8.53 | $8.41 | 1.3M |
| 2023-04-05 | 8.52 | $8.42 | 2.6M |
| 2023-04-04 | 8.51 | $8.40 | 3.5M |
| 2023-04-03 | 8.49 | $8.39 | 3.8M |
| 2023-03-31 | 8.48 | $8.36 | 3.9M |
| 2023-03-30 | 8.46 | $8.34 | 2.0M |
| 2023-03-29 | 8.45 | $8.35 | 7.8M |
| 2023-03-28 | 8.42 | $8.38 | 1.5M |
| 2023-03-27 | 8.39 | $8.38 | 1.1M |
| 2023-03-24 | 8.35 | $8.36 | 1.2M |
| 2023-03-23 | 8.30 | $8.34 | 1.7M |
| 2023-03-22 | 8.25 | $8.36 | 1.9M |
| 2023-03-21 | 8.18 | $8.38 | 2.9M |
| 2023-03-20 | 8.10 | $8.34 | 2.3M |
| 2023-03-17 | 8.01 | $8.34 | 3.7M |
| 2023-03-16 | 7.90 | $8.35 | 9.3M |
| 2023-03-15 | 7.77 | $8.34 | 17.0M |
| 2023-03-14 | 7.62 | $8.36 | 20.4M |
| 2023-03-13 | 7.45 | $7.40 | 1.1M |
| 2023-03-10 | 7.44 | $7.19 | 498405 |
| 2023-03-09 | 7.48 | $7.19 | 643377 |
| 2023-03-08 | 7.52 | $7.30 | 712379 |
| 2023-03-07 | 7.55 | $7.38 | 309489 |
| 2023-03-06 | 7.56 | $7.26 | 242421 |
| 2023-03-03 | 7.60 | $7.30 | 215402 |
| 2023-03-02 | 7.63 | $7.20 | 404460 |
| 2023-03-01 | 7.69 | $7.24 | 275811 |
| 2023-02-28 | 7.75 | $7.26 | 708401 |
| 2023-02-27 | 7.81 | $7.22 | 223686 |
| 2023-02-24 | 7.89 | $7.34 | 700796 |
| 2023-02-23 | 7.95 | $7.64 | 152996 |
| 2023-02-22 | 7.96 | $7.70 | 232863 |
| 2023-02-21 | 7.95 | $7.70 | 281837 |
| 2023-02-17 | 7.94 | $7.89 | 255743 |
| 2023-02-16 | 7.88 | $7.90 | 178447 |
| 2023-02-15 | 7.80 | $8.00 | 277693 |
| 2023-02-14 | 7.69 | $8.00 | 1.4M |
| 2023-02-13 | 7.56 | $7.25 | 356020 |
| 2023-02-10 | 7.56 | $7.28 | 257316 |
| 2023-02-09 | 7.55 | $7.38 | 196491 |
| 2023-02-08 | 7.52 | $7.43 | 186438 |
| 2023-02-07 | 7.47 | $7.49 | 243108 |
| 2023-02-06 | 7.39 | $7.53 | 333127 |
| 2023-02-03 | 7.29 | $7.48 | 261409 |
| 2023-02-02 | 7.17 | $7.60 | 680831 |
| 2023-02-01 | 7.01 | $7.59 | 1.9M |
| 2023-01-31 | 6.83 | $8.07 | 555557 |
| 2023-01-30 | 6.51 | $6.57 | 347701 |
| 2023-01-27 | 6.45 | $6.84 | 668035 |
| 2023-01-26 | 6.33 | $6.93 | 360875 |
| 2023-01-25 | 6.16 | $6.60 | 242753 |
| 2023-01-24 | 6.03 | $6.28 | 119442 |
| 2023-01-23 | 5.95 | $6.30 | 373125 |
| 2023-01-20 | 5.85 | $6.52 | 340068 |
| 2023-01-19 | 5.69 | $5.94 | 241029 |
| 2023-01-18 | 5.63 | $5.85 | 152095 |
| 2023-01-17 | 5.57 | $5.91 | 137615 |
| 2023-01-13 | 5.49 | $5.74 | 203937 |
| 2023-01-12 | 5.43 | $5.67 | 174326 |
| 2023-01-11 | 5.37 | $5.67 | 171279 |
| 2023-01-10 | 5.31 | $5.54 | 135445 |
| 2023-01-09 | 5.27 | $5.51 | 321810 |
| 2023-01-06 | 5.22 | $5.21 | 277841 |
| 2023-01-05 | 5.23 | $5.27 | 298028 |
| 2023-01-04 | 5.24 | $5.37 | 433948 |
| 2023-01-03 | 5.22 | $5.34 | 279561 |
| 2022-12-30 | 5.20 | $5.40 | 251532 |
| 2022-12-29 | 5.17 | $5.26 | 203814 |
| 2022-12-28 | 5.17 | $5.02 | 201480 |
| 2022-12-27 | 5.21 | $5.04 | 263532 |
| 2022-12-23 | 5.26 | $5.19 | 319927 |
| 2022-12-22 | 5.29 | $5.17 | 343683 |
| 2022-12-21 | 5.33 | $5.25 | 682597 |
| 2022-12-20 | 5.35 | $5.09 | 1.7M |
| 2022-12-19 | 5.42 | $5.21 | 1.5M |
| 2022-12-16 | 5.47 | $5.41 | 1.9M |
| 2022-12-15 | 5.48 | $5.48 | 1.5M |
| 2022-12-14 | 5.48 | $5.71 | 1.7M |
| 2022-12-13 | 5.44 | $5.66 | 608337 |
| 2022-12-12 | 5.40 | $5.53 | 423377 |
| 2022-12-09 | 5.38 | $5.51 | 455408 |
| 2022-12-08 | 5.36 | $5.40 | 457421 |
| 2022-12-07 | 5.36 | $5.30 | 366598 |
| 2022-12-06 | 5.39 | $5.18 | 584118 |
| 2022-12-05 | 5.44 | $5.42 | 662343 |
| 2022-12-02 | 5.45 | $5.51 | 562826 |
| 2022-12-01 | 5.45 | $5.40 | 592084 |
| 2022-11-30 | 5.47 | $5.60 | 628246 |
| 2022-11-29 | 5.45 | $5.29 | 369118 |
| 2022-11-28 | 5.49 | $5.28 | 149996 |
| 2022-11-25 | 5.54 | $5.46 | 56820 |
| 2022-11-23 | 5.56 | $5.52 | 192998 |
| 2022-11-22 | 5.57 | $5.51 | 502401 |
| 2022-11-21 | 5.59 | $5.39 | 473076 |
| 2022-11-18 | 5.64 | $5.41 | 201685 |
| 2022-11-17 | 5.69 | $5.49 | 467134 |
| 2022-11-16 | 5.73 | $5.60 | 289479 |
| 2022-11-15 | 5.75 | $5.84 | 477121 |
| 2022-11-14 | 5.73 | $5.73 | 401599 |
| 2022-11-11 | 5.72 | $5.79 | 313526 |
| 2022-11-10 | 5.70 | $5.82 | 345499 |
| 2022-11-09 | 5.68 | $5.81 | 519616 |
| 2022-11-08 | 5.65 | $5.85 | 644830 |
| 2022-11-07 | 5.60 | $5.87 | 770183 |
| 2022-11-04 | 5.55 | $5.43 | 782538 |
| 2022-11-03 | 5.58 | $5.11 | 537868 |
| 2022-11-02 | 5.68 | $5.36 | 459082 |
| 2022-11-01 | 5.74 | $5.70 | 516581 |
| 2022-10-31 | 5.75 | $5.85 | 402456 |
| 2022-10-28 | 5.72 | $5.82 | 339328 |
| 2022-10-27 | 5.69 | $5.50 | 559678 |
| 2022-10-26 | 5.73 | $5.56 | 303013 |
| 2022-10-25 | 5.76 | $5.83 | 425578 |
| 2022-10-24 | 5.74 | $5.63 | 197662 |
| 2022-10-21 | 5.75 | $5.75 | 282471 |
| 2022-10-20 | 5.74 | $5.80 | 310834 |
| 2022-10-19 | 5.73 | $5.84 | 508056 |
| 2022-10-18 | 5.69 | $5.94 | 569087 |
| 2022-10-17 | 5.64 | $5.87 | 487060 |
| 2022-10-14 | 5.58 | $5.42 | 413194 |
| 2022-10-13 | 5.62 | $5.61 | 274980 |
| 2022-10-12 | 5.62 | $5.57 | 384630 |
| 2022-10-11 | 5.62 | $5.38 | 605252 |
| 2022-10-10 | 5.67 | $5.62 | 430598 |
| 2022-10-07 | 5.68 | $5.68 | 609346 |
| 2022-10-06 | 5.67 | $5.91 | 502704 |
| 2022-10-05 | 5.61 | $6.10 | 637006 |
| 2022-10-04 | 5.51 | $6.12 | 1.0M |
| 2022-10-03 | 5.38 | $5.40 | 266187 |
| 2022-09-30 | 5.38 | $5.25 | 636176 |
| 2022-09-29 | 5.42 | $5.43 | 712318 |
| 2022-09-28 | 5.43 | $5.39 | 608850 |
| 2022-09-27 | 5.44 | $5.42 | 370642 |
| 2022-09-26 | 5.45 | $5.40 | 490974 |
| 2022-09-23 | 5.47 | $5.56 | 336365 |
| 2022-09-22 | 5.46 | $5.49 | 344221 |
| 2022-09-21 | 5.46 | $5.65 | 372128 |
| 2022-09-20 | 5.43 | $5.58 | 320216 |
| 2022-09-19 | 5.41 | $5.62 | 466831 |
| 2022-09-16 | 5.37 | $5.50 | 4.5M |
| 2022-09-15 | 5.36 | $5.60 | 3.2M |
| 2022-09-14 | 5.32 | $5.52 | 716123 |
| 2022-09-13 | 5.30 | $5.55 | 625832 |
| 2022-09-12 | 5.26 | $5.55 | 609652 |
| 2022-09-09 | 5.23 | $5.50 | 646972 |
| 2022-09-08 | 5.20 | $5.23 | 958939 |
| 2022-09-07 | 5.22 | $5.21 | 383029 |
| 2022-09-06 | 5.25 | $4.81 | 591267 |
| 2022-09-02 | 5.37 | $5.10 | 441544 |
| 2022-09-01 | 5.45 | $5.16 | 385302 |
| 2022-08-31 | 5.53 | $5.06 | 594139 |
| 2022-08-30 | 5.65 | $5.08 | 434565 |
| 2022-08-29 | 5.78 | $5.29 | 258099 |
| 2022-08-26 | 5.89 | $5.39 | 520295 |
| 2022-08-25 | 6.00 | $5.71 | 300073 |
| 2022-08-24 | 6.06 | $5.69 | 487935 |
| 2022-08-23 | 6.12 | $5.48 | 408880 |
| 2022-08-22 | 6.25 | $5.59 | 546630 |
| 2022-08-19 | 6.37 | $5.94 | 296343 |
| 2022-08-18 | 6.43 | $6.27 | 602339 |
| 2022-08-17 | 6.44 | $6.22 | 295983 |
| 2022-08-16 | 6.45 | $6.33 | 497516 |
| 2022-08-15 | 6.44 | $6.41 | 306621 |
| 2022-08-12 | 6.41 | $6.65 | 676721 |
| 2022-08-11 | 6.32 | $6.39 | 360184 |
| 2022-08-10 | 6.27 | $6.21 | 686668 |
| 2022-08-09 | 6.25 | $6.34 | 378298 |
| 2022-08-08 | 6.20 | $6.30 | 278106 |
| 2022-08-05 | 6.15 | $6.20 | 558700 |
| 2022-08-04 | 6.11 | $6.33 | 325018 |
| 2022-08-03 | 6.03 | $6.08 | 297084 |
| 2022-08-02 | 5.99 | $5.86 | 374530 |
| 2022-08-01 | 5.99 | $5.89 | 656198 |
| 2022-07-29 | 5.98 | $6.24 | 294274 |
| 2022-07-28 | 5.89 | $6.03 | 260833 |
| 2022-07-27 | 5.83 | $5.99 | 240371 |
| 2022-07-26 | 5.77 | $5.72 | 203625 |
| 2022-07-25 | 5.76 | $5.58 | 183562 |
| 2022-07-22 | 5.77 | $5.85 | 128000 |
| 2022-07-21 | 5.73 | $5.94 | 233921 |
| 2022-07-20 | 5.66 | $6.44 | 403510 |
| 2022-07-19 | 5.47 | $5.55 | 225909 |
| 2022-07-18 | 5.44 | $5.71 | 264366 |
| 2022-07-15 | 5.37 | $5.45 | 314991 |
| 2022-07-14 | 5.34 | $5.43 | 228412 |
| 2022-07-13 | 5.31 | $5.31 | 387924 |
| 2022-07-12 | 5.30 | $5.71 | 344398 |
| 2022-07-11 | 5.20 | $5.49 | 371426 |
| 2022-07-08 | 5.14 | $5.75 | 211325 |
| 2022-07-07 | 5.01 | $5.73 | 348624 |
| 2022-07-06 | 4.86 | $5.40 | 439627 |
| 2022-07-05 | 4.76 | $5.27 | 487166 |
| 2022-07-01 | 4.67 | $5.01 | 316854 |
| 2022-06-30 | 4.63 | $4.62 | 592979 |
| 2022-06-29 | 4.66 | $4.49 | 339662 |
| 2022-06-28 | 4.72 | $4.90 | 424919 |
| 2022-06-27 | 4.71 | $4.75 | 480718 |
| 2022-06-24 | 4.73 | $5.32 | 9.7M |
| 2022-06-23 | 4.63 | $5.01 | 783137 |
| 2022-06-22 | 4.59 | $4.77 | 792665 |
| 2022-06-21 | 4.59 | $4.91 | 1.2M |
| 2022-06-17 | 4.56 | $5.37 | 1.5M |
| 2022-06-16 | 4.43 | $4.79 | 497993 |
| 2022-06-15 | 4.41 | $4.76 | 424325 |
| 2022-06-14 | 4.40 | $4.67 | 601723 |
| 2022-06-13 | 4.40 | $4.20 | 623806 |
| 2022-06-10 | 4.51 | $4.09 | 2.4M |
| 2022-06-09 | 4.66 | $4.73 | 932070 |
| 2022-06-08 | 4.71 | $4.77 | 420685 |
| 2022-06-07 | 4.75 | $4.48 | 657215 |
| 2022-06-06 | 4.87 | $4.59 | 806712 |
| 2022-06-03 | 4.99 | $4.95 | 408294 |
| 2022-06-02 | 5.05 | $4.98 | 707420 |
| 2022-06-01 | 5.11 | $4.96 | 373624 |
| 2022-05-31 | 5.20 | $5.33 | 357749 |
| 2022-05-27 | 5.22 | $5.55 | 269406 |
| 2022-05-26 | 5.20 | $5.38 | 451556 |
| 2022-05-25 | 5.22 | $5.20 | 214372 |
| 2022-05-24 | 5.29 | $5.28 | 278330 |
| 2022-05-23 | 5.34 | $5.27 | 293254 |
| 2022-05-20 | 5.42 | $5.11 | 490000 |
| 2022-05-19 | 5.54 | $5.58 | 261990 |
| 2022-05-18 | 5.58 | $5.79 | 263140 |
| 2022-05-17 | 5.59 | $6.16 | 400355 |
| 2022-05-16 | 5.53 | $5.55 | 198126 |
| 2022-05-13 | 5.59 | $5.63 | 438387 |
| 2022-05-12 | 5.64 | $5.15 | 268865 |
| 2022-05-11 | 5.81 | $5.02 | 300664 |
| 2022-05-10 | 6.03 | $4.49 | 582549 |
| 2022-05-09 | 6.40 | $5.36 | 228765 |
| 2022-05-06 | 6.65 | $6.01 | 194596 |
| 2022-05-05 | 6.81 | $6.34 | 105454 |
| 2022-05-04 | 6.92 | $6.48 | 136164 |
| 2022-05-03 | 7.02 | $6.62 | 84935 |
| 2022-05-02 | 7.11 | $6.71 | 143619 |
| 2022-04-29 | 7.19 | $7.04 | 162953 |
| 2022-04-28 | 7.21 | $7.28 | 190042 |
| 2022-04-27 | 7.19 | $7.27 | 137569 |
| 2022-04-26 | 7.17 | $7.16 | 122856 |
| 2022-04-25 | 7.17 | $7.27 | 149975 |
| 2022-04-22 | 7.14 | $7.14 | 148389 |
| 2022-04-21 | 7.13 | $7.21 | 109566 |
| 2022-04-20 | 7.11 | $7.17 | 174018 |
| 2022-04-19 | 7.10 | $7.19 | 131602 |
| 2022-04-18 | 7.07 | $7.21 | 159953 |
| 2022-04-14 | 7.04 | $7.16 | 86508 |
| 2022-04-13 | 7.02 | $7.31 | 170521 |
| 2022-04-12 | 6.96 | $6.94 | 168719 |
| 2022-04-11 | 6.96 | $6.97 | 145387 |
| 2022-04-08 | 6.96 | $6.92 | 173496 |
| 2022-04-07 | 6.98 | $6.67 | 255087 |
| 2022-04-06 | 7.04 | $6.97 | 160302 |
| 2022-04-05 | 7.06 | $7.06 | 257853 |
| 2022-04-04 | 7.06 | $7.42 | 180182 |
| 2022-04-01 | 6.98 | $7.79 | 441497 |
| 2022-03-31 | 6.81 | $7.19 | 308953 |
| 2022-03-30 | 6.75 | $7.04 | 116661 |
| 2022-03-29 | 6.70 | $7.02 | 169934 |
| 2022-03-28 | 6.65 | $6.92 | 165008 |
| 2022-03-25 | 6.62 | $6.37 | 127582 |
| 2022-03-24 | 6.70 | $6.50 | 426038 |
| 2022-03-23 | 6.76 | $6.33 | 378571 |
| 2022-03-22 | 6.87 | $6.37 | 805191 |
| 2022-03-21 | 7.00 | $6.22 | 456965 |
| 2022-03-18 | 7.17 | $6.45 | 4.6M |
| 2022-03-17 | 7.32 | $6.94 | 574724 |
| 2022-03-16 | 7.40 | $6.86 | 487700 |
| 2022-03-15 | 7.50 | $6.64 | 441877 |
| 2022-03-14 | 7.67 | $6.98 | 373401 |
| 2022-03-11 | 7.79 | $7.49 | 647739 |
| 2022-03-10 | 7.81 | $8.91 | 619982 |
| 2022-03-09 | 7.55 | $7.98 | 272613 |
| 2022-03-08 | 7.43 | $7.29 | 346565 |
| 2022-03-07 | 7.44 | $7.25 | 426280 |
| 2022-03-04 | 7.46 | $7.77 | 472036 |
| 2022-03-03 | 7.37 | $8.04 | 320834 |
| 2022-03-02 | 7.21 | $8.29 | 184046 |
| 2022-03-01 | 6.97 | $8.12 | 230121 |
| 2022-02-28 | 6.72 | $8.05 | 303788 |
| 2022-02-25 | 6.46 | $7.31 | 134566 |
| 2022-02-24 | 6.31 | $6.52 | 131098 |
| 2022-02-23 | 6.30 | $6.35 | 129920 |
| 2022-02-22 | 6.32 | $6.31 | 114751 |
| 2022-02-18 | 6.36 | $6.29 | 142640 |
| 2022-02-17 | 6.42 | $6.54 | 274855 |
| 2022-02-16 | 6.43 | $6.66 | 145288 |
| 2022-02-15 | 6.42 | $6.47 | 106086 |
| 2022-02-14 | 6.46 | $6.29 | 60846 |
| 2022-02-11 | 6.53 | $6.88 | 75030 |
| 2022-02-10 | 6.50 | $7.19 | 134275 |
| 2022-02-09 | 6.40 | $6.96 | 133472 |
| 2022-02-08 | 6.33 | $6.82 | 136928 |
| 2022-02-07 | 6.29 | $6.38 | 196284 |
| 2022-02-04 | 6.33 | $6.45 | 77175 |
| 2022-02-03 | 6.37 | $6.39 | 66494 |
| 2022-02-02 | 6.44 | $6.62 | 163525 |
| 2022-02-01 | 6.47 | $6.78 | 353603 |
| 2022-01-31 | 6.47 | $6.75 | 90864 |
| 2022-01-28 | 6.48 | $6.61 | 117819 |
| 2022-01-27 | 6.53 | $6.57 | 103994 |
| 2022-01-26 | 6.59 | $6.66 | 303152 |
| 2022-01-25 | 6.66 | $6.50 | 377158 |
| 2022-01-24 | 6.77 | $6.65 | 140593 |
| 2022-01-21 | 6.87 | $6.67 | 81229 |
| 2022-01-20 | 6.98 | $6.55 | 165559 |
| 2022-01-19 | 7.15 | $6.74 | 82115 |
| 2022-01-18 | 7.30 | $6.97 | 134876 |
| 2022-01-14 | 7.43 | $7.00 | 122285 |
| 2022-01-13 | 7.58 | $7.02 | 97153 |
| 2022-01-12 | 7.76 | $7.88 | 75419 |
| 2022-01-11 | 7.78 | $7.65 | 171881 |
| 2022-01-10 | 7.85 | $7.79 | 199510 |
| 2022-01-07 | 7.92 | $7.90 | 191443 |
| 2022-01-06 | 7.97 | $8.05 | 217729 |
| 2022-01-05 | 8.00 | $8.08 | 279783 |
| 2022-01-04 | 8.03 | $8.68 | 205536 |
| 2022-01-03 | 7.94 | $8.02 | 135245 |
| 2021-12-31 | 7.98 | $8.17 | 148815 |
| 2021-12-30 | 8.00 | $9.39 | 424383 |
| 2021-12-29 | 7.76 | $8.03 | 69304 |
| 2021-12-28 | 7.78 | $7.91 | 105164 |
| 2021-12-27 | 7.83 | $7.86 | 56483 |
| 2021-12-23 | 7.90 | $7.85 | 93356 |
| 2021-12-22 | 7.99 | $8.06 | 136936 |
| 2021-12-21 | 8.06 | $7.40 | 376170 |
| 2021-12-20 | 8.28 | $7.55 | 148588 |
| 2021-12-17 | 8.50 | $8.19 | 94637 |
| 2021-12-16 | 8.63 | $8.10 | 290683 |
| 2021-12-15 | 8.81 | $8.14 | 361033 |
| 2021-12-14 | 9.00 | $7.60 | 360991 |
| 2021-12-13 | 9.35 | $8.40 | 202587 |
| 2021-12-10 | 9.58 | $8.38 | 369431 |
| 2021-12-09 | 9.85 | $9.75 | 295938 |
| 2021-12-08 | 9.88 | $10.20 | 220400 |
| 2021-12-07 | 9.82 | $9.97 | 223000 |
| 2021-12-06 | 9.80 | $9.94 | 198700 |
| 2021-12-03 | 9.78 | $9.50 | 865100 |
| 2021-12-02 | 9.85 | $9.08 | 925300 |
| 2021-12-01 | 10.02 | $9.97 | 636000 |
| 2021-11-30 | 10.04 | $9.97 | 1.5M |
| 2021-11-29 | 10.05 | $9.97 | 1.3M |
| 2021-11-26 | 10.07 | $9.99 | 780400 |
| 2021-11-24 | 10.09 | $9.99 | 1.0M |
| 2021-11-23 | 10.11 | $9.99 | 1.3M |
| 2021-11-22 | 10.13 | $10.03 | 1.7M |
| 2021-11-19 | 10.15 | $10.06 | 974300 |
| 2021-11-18 | 10.17 | $10.10 | 728000 |
| 2021-11-17 | 10.18 | $10.09 | 723200 |
| 2021-11-16 | 10.19 | $10.14 | 1.5M |
| 2021-11-15 | 10.19 | $10.27 | 6.1M |
| 2021-11-12 | 10.17 | $10.06 | 547400 |
| 2021-11-11 | 10.18 | $10.07 | 472900 |
| 2021-11-10 | 10.20 | $10.06 | 825900 |
| 2021-11-09 | 10.22 | $10.09 | 1.1M |
| 2021-11-08 | 10.23 | $10.36 | 1.9M |
| 2021-11-05 | 10.19 | $10.17 | 574400 |
| 2021-11-04 | 10.19 | $10.13 | 700500 |
| 2021-11-03 | 10.19 | $10.38 | 1.1M |
| 2021-11-02 | 10.14 | $10.49 | 3.1M |
| 2021-11-01 | 10.05 | $10.36 | 4.1M |
| 2021-10-29 | 9.98 | $10.01 | 1.9M |
| 2021-10-28 | 9.97 | $9.98 | 977900 |
| 2021-10-27 | 9.97 | $10.00 | 854800 |
| 2021-10-26 | 9.96 | $10.00 | 755300 |
| 2021-10-25 | 9.95 | $9.98 | 9400 |
| 2021-10-22 | 9.95 | $9.95 | 259800 |
| 2021-10-21 | 9.94 | $9.94 | 12200 |
| 2021-10-20 | 9.94 | $9.94 | 384500 |
| 2021-10-19 | 9.94 | $9.94 | 123400 |
| 2021-10-18 | 9.94 | $9.93 | 18900 |
| 2021-10-15 | 9.95 | $9.95 | 144200 |
| 2021-10-14 | 9.94 | $9.96 | 182500 |
| 2021-10-13 | 9.94 | $9.95 | 3600 |
| 2021-10-12 | 9.94 | $9.94 | 18600 |
| 2021-10-11 | 9.93 | $9.92 | 2800 |
| 2021-10-08 | 9.94 | $9.92 | 15200 |
| 2021-10-07 | 9.94 | $9.92 | 15500 |
| 2021-10-06 | 9.94 | $9.93 | 3100 |
| 2021-10-05 | 9.94 | $9.95 | 14800 |
| 2021-10-04 | 9.94 | $9.92 | 15000 |
| 2021-10-01 | 9.94 | $9.97 | 42700 |
| 2021-09-30 | 9.94 | $9.95 | 137700 |
| 2021-09-29 | 9.93 | $9.87 | 50400 |
| 2021-09-28 | 9.94 | $9.91 | 20300 |
| 2021-09-27 | 9.95 | $9.96 | 144700 |
| 2021-09-24 | 9.94 | $9.97 | 8300 |
| 2021-09-23 | 9.94 | $9.93 | 30100 |
| 2021-09-22 | 9.94 | $9.96 | 64200 |
| 2021-09-21 | 9.93 | $9.97 | 54600 |
| 2021-09-20 | 9.92 | $9.98 | 45700 |
| 2021-09-17 | 9.91 | $9.96 | 96700 |
| 2021-09-16 | 9.90 | $9.93 | 21600 |
| 2021-09-15 | 9.89 | $9.90 | 256400 |
| 2021-09-14 | 9.89 | $9.90 | 2.3M |
| 2021-09-13 | 9.89 | $9.91 | 234400 |
| 2021-09-10 | 9.88 | $9.88 | 364200 |
| 2021-09-09 | 9.88 | $9.90 | 53200 |
| 2021-09-08 | 9.88 | $9.87 | 73800 |
| 2021-09-07 | 9.88 | $9.95 | 25700 |
| 2021-09-03 | 9.87 | $9.93 | 16700 |
| 2021-09-02 | 9.86 | $9.89 | 27200 |
| 2021-09-01 | 9.86 | $9.89 | 31000 |
| 2021-08-31 | 9.85 | $9.90 | 12300 |
| 2021-08-30 | 9.85 | $9.89 | 4300 |
| 2021-08-27 | 9.84 | $9.87 | 17800 |
| 2021-08-26 | 9.84 | $9.87 | 15300 |
| 2021-08-25 | 9.84 | $9.88 | 1.1M |
| 2021-08-24 | 9.83 | $9.86 | 124400 |
| 2021-08-23 | 9.83 | $9.85 | 195500 |
| 2021-08-20 | 9.84 | $9.85 | 324400 |
| 2021-08-19 | 9.84 | $9.89 | 88700 |
| 2021-08-18 | 9.84 | $9.87 | 95300 |
| 2021-08-17 | 9.83 | $9.87 | 2.1M |
| 2021-08-16 | 9.83 | $9.87 | 347600 |
| 2021-08-13 | 9.83 | $9.87 | 19100 |
| 2021-08-12 | 9.83 | $9.86 | 1.4M |
| 2021-08-11 | 9.84 | $9.87 | 235900 |
| 2021-08-10 | 9.84 | $9.87 | 48400 |
| 2021-08-09 | 9.84 | $9.86 | 90000 |
| 2021-08-06 | 9.85 | $9.86 | 1.3M |
| 2021-08-05 | 9.85 | $9.86 | 507900 |
| 2021-08-04 | 9.86 | $9.87 | 892700 |
| 2021-08-03 | 9.87 | $9.86 | 429000 |
| 2021-08-02 | 9.88 | $9.87 | 247900 |
| 2021-07-30 | 9.90 | $9.87 | 92300 |
| 2021-07-29 | 9.91 | $9.89 | 269400 |
| 2021-07-28 | 9.92 | $9.89 | 312400 |
| 2021-07-27 | 9.94 | $9.93 | 1.4M |
| 2021-07-26 | 9.95 | $9.97 | 1.0M |
| 2021-07-23 | 9.95 | $9.95 | 2.4M |
| 2021-07-22 | 9.96 | $10.03 | 375900 |
| 2021-07-21 | 9.96 | $9.85 | 663600 |
| 2021-07-20 | 9.99 | $9.92 | 229600 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.49
2023-06-14
Close Price
$8.52
Vol: 12.2M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.29
Average
7.32
Maximum
10.30
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-06-14 | 8.49 | $8.52 | 12.2M |
| 2023-06-13 | 8.48 | $8.50 | 3.8M |
| 2023-06-12 | 8.48 | $8.50 | 2.3M |
| 2023-06-09 | 8.48 | $8.49 | 1.9M |
| 2023-06-08 | 8.48 | $8.50 | 3.0M |
| 2023-06-07 | 8.47 | $8.48 | 1.7M |
| 2023-06-06 | 8.47 | $8.48 | 1.7M |
| 2023-06-05 | 8.47 | $8.49 | 3.1M |
| 2023-06-02 | 8.47 | $8.48 | 4.9M |
| 2023-06-01 | 8.47 | $8.50 | 2.3M |
| 2023-05-31 | 8.46 | $8.49 | 699376 |
| 2023-05-30 | 8.46 | $8.49 | 1.2M |
| 2023-05-26 | 8.45 | $8.48 | 303335 |
| 2023-05-25 | 8.45 | $8.47 | 500217 |
| 2023-05-24 | 8.45 | $8.47 | 302113 |
| 2023-05-23 | 8.45 | $8.47 | 660877 |
| 2023-05-22 | 8.45 | $8.46 | 1.2M |
| 2023-05-19 | 8.45 | $8.47 | 673741 |
| 2023-05-18 | 8.45 | $8.48 | 2.1M |
| 2023-05-17 | 8.44 | $8.47 | 7.1M |
| 2023-05-16 | 8.44 | $8.46 | 1.1M |
| 2023-05-15 | 8.43 | $8.46 | 3.5M |
| 2023-05-12 | 8.43 | $8.46 | 1.8M |
| 2023-05-11 | 8.43 | $8.46 | 3.3M |
| 2023-05-10 | 8.42 | $8.46 | 1.3M |
| 2023-05-09 | 8.42 | $8.45 | 1.5M |
| 2023-05-08 | 8.42 | $8.45 | 951665 |
| 2023-05-05 | 8.41 | $8.46 | 4.0M |
| 2023-05-04 | 8.41 | $8.44 | 6.8M |
| 2023-05-03 | 8.41 | $8.42 | 1.9M |
| 2023-05-02 | 8.41 | $8.42 | 7.3M |
| 2023-05-01 | 8.41 | $8.43 | 984597 |
| 2023-04-28 | 8.41 | $8.41 | 401132 |
| 2023-04-27 | 8.42 | $8.40 | 701015 |
| 2023-04-26 | 8.43 | $8.39 | 1.0M |
| 2023-04-25 | 8.45 | $8.44 | 852066 |
| 2023-04-24 | 8.45 | $8.43 | 2.6M |
| 2023-04-21 | 8.46 | $8.43 | 1.5M |
| 2023-04-20 | 8.46 | $8.44 | 1.1M |
| 2023-04-19 | 8.47 | $8.42 | 1.1M |
| 2023-04-18 | 8.47 | $8.42 | 2.3M |
| 2023-04-17 | 8.48 | $8.44 | 1.3M |
| 2023-04-14 | 8.48 | $8.43 | 1.4M |
| 2023-04-13 | 8.49 | $8.43 | 1.4M |
| 2023-04-12 | 8.49 | $8.42 | 2.8M |
| 2023-04-11 | 8.49 | $8.41 | 830957 |
| 2023-04-10 | 8.50 | $8.42 | 1.2M |
| 2023-04-06 | 8.50 | $8.41 | 1.3M |
| 2023-04-05 | 8.50 | $8.42 | 2.6M |
| 2023-04-04 | 8.49 | $8.40 | 3.5M |
| 2023-04-03 | 8.49 | $8.39 | 3.8M |
| 2023-03-31 | 8.48 | $8.36 | 3.9M |
| 2023-03-30 | 8.48 | $8.34 | 2.0M |
| 2023-03-29 | 8.48 | $8.35 | 7.8M |
| 2023-03-28 | 8.47 | $8.38 | 1.5M |
| 2023-03-27 | 8.45 | $8.38 | 1.1M |
| 2023-03-24 | 8.41 | $8.36 | 1.2M |
| 2023-03-23 | 8.37 | $8.34 | 1.7M |
| 2023-03-22 | 8.32 | $8.36 | 1.9M |
| 2023-03-21 | 8.25 | $8.38 | 2.9M |
| 2023-03-20 | 8.15 | $8.34 | 2.3M |
| 2023-03-17 | 8.04 | $8.34 | 3.7M |
| 2023-03-16 | 7.90 | $8.35 | 9.3M |
| 2023-03-15 | 7.73 | $8.34 | 17.0M |
| 2023-03-14 | 7.51 | $8.36 | 20.4M |
| 2023-03-13 | 7.25 | $7.40 | 1.1M |
| 2023-03-10 | 7.23 | $7.19 | 498405 |
| 2023-03-09 | 7.27 | $7.19 | 643377 |
| 2023-03-08 | 7.32 | $7.30 | 712379 |
| 2023-03-07 | 7.35 | $7.38 | 309489 |
| 2023-03-06 | 7.36 | $7.26 | 242421 |
| 2023-03-03 | 7.41 | $7.30 | 215402 |
| 2023-03-02 | 7.45 | $7.20 | 404460 |
| 2023-03-01 | 7.54 | $7.24 | 275811 |
| 2023-02-28 | 7.63 | $7.26 | 708401 |
| 2023-02-27 | 7.73 | $7.22 | 223686 |
| 2023-02-24 | 7.86 | $7.34 | 700796 |
| 2023-02-23 | 7.97 | $7.64 | 152996 |
| 2023-02-22 | 8.02 | $7.70 | 232863 |
| 2023-02-21 | 8.04 | $7.70 | 281837 |
| 2023-02-17 | 8.06 | $7.89 | 255743 |
| 2023-02-16 | 8.02 | $7.90 | 178447 |
| 2023-02-15 | 7.96 | $8.00 | 277693 |
| 2023-02-14 | 7.84 | $8.00 | 1.4M |
| 2023-02-13 | 7.70 | $7.25 | 356020 |
| 2023-02-10 | 7.74 | $7.28 | 257316 |
| 2023-02-09 | 7.78 | $7.38 | 196491 |
| 2023-02-08 | 7.79 | $7.43 | 186438 |
| 2023-02-07 | 7.78 | $7.49 | 243108 |
| 2023-02-06 | 7.73 | $7.53 | 333127 |
| 2023-02-03 | 7.65 | $7.48 | 261409 |
| 2023-02-02 | 7.55 | $7.60 | 680831 |
| 2023-02-01 | 7.39 | $7.59 | 1.9M |
| 2023-01-31 | 7.18 | $8.07 | 555557 |
| 2023-01-30 | 6.77 | $6.57 | 347701 |
| 2023-01-27 | 6.73 | $6.84 | 668035 |
| 2023-01-26 | 6.60 | $6.93 | 360875 |
| 2023-01-25 | 6.39 | $6.60 | 242753 |
| 2023-01-24 | 6.25 | $6.28 | 119442 |
| 2023-01-23 | 6.16 | $6.30 | 373125 |
| 2023-01-20 | 6.05 | $6.52 | 340068 |
| 2023-01-19 | 5.84 | $5.94 | 241029 |
| 2023-01-18 | 5.76 | $5.85 | 152095 |
| 2023-01-17 | 5.69 | $5.91 | 137615 |
| 2023-01-13 | 5.59 | $5.74 | 203937 |
| 2023-01-12 | 5.51 | $5.67 | 174326 |
| 2023-01-11 | 5.44 | $5.67 | 171279 |
| 2023-01-10 | 5.36 | $5.54 | 135445 |
| 2023-01-09 | 5.29 | $5.51 | 321810 |
| 2023-01-06 | 5.23 | $5.21 | 277841 |
| 2023-01-05 | 5.24 | $5.27 | 298028 |
| 2023-01-04 | 5.24 | $5.37 | 433948 |
| 2023-01-03 | 5.20 | $5.34 | 279561 |
| 2022-12-30 | 5.17 | $5.40 | 251532 |
| 2022-12-29 | 5.12 | $5.26 | 203814 |
| 2022-12-28 | 5.10 | $5.02 | 201480 |
| 2022-12-27 | 5.16 | $5.04 | 263532 |
| 2022-12-23 | 5.22 | $5.19 | 319927 |
| 2022-12-22 | 5.25 | $5.17 | 343683 |
| 2022-12-21 | 5.29 | $5.25 | 682597 |
| 2022-12-20 | 5.32 | $5.09 | 1.7M |
| 2022-12-19 | 5.41 | $5.21 | 1.5M |
| 2022-12-16 | 5.48 | $5.41 | 1.9M |
| 2022-12-15 | 5.51 | $5.48 | 1.5M |
| 2022-12-14 | 5.51 | $5.71 | 1.7M |
| 2022-12-13 | 5.45 | $5.66 | 608337 |
| 2022-12-12 | 5.38 | $5.53 | 423377 |
| 2022-12-09 | 5.35 | $5.51 | 455408 |
| 2022-12-08 | 5.31 | $5.40 | 457421 |
| 2022-12-07 | 5.31 | $5.30 | 366598 |
| 2022-12-06 | 5.33 | $5.18 | 584118 |
| 2022-12-05 | 5.40 | $5.42 | 662343 |
| 2022-12-02 | 5.41 | $5.51 | 562826 |
| 2022-12-01 | 5.39 | $5.40 | 592084 |
| 2022-11-30 | 5.41 | $5.60 | 628246 |
| 2022-11-29 | 5.37 | $5.29 | 369118 |
| 2022-11-28 | 5.42 | $5.28 | 149996 |
| 2022-11-25 | 5.49 | $5.46 | 56820 |
| 2022-11-23 | 5.51 | $5.52 | 192998 |
| 2022-11-22 | 5.53 | $5.51 | 502401 |
| 2022-11-21 | 5.55 | $5.39 | 473076 |
| 2022-11-18 | 5.61 | $5.41 | 201685 |
| 2022-11-17 | 5.68 | $5.49 | 467134 |
| 2022-11-16 | 5.74 | $5.60 | 289479 |
| 2022-11-15 | 5.78 | $5.84 | 477121 |
| 2022-11-14 | 5.75 | $5.73 | 401599 |
| 2022-11-11 | 5.74 | $5.79 | 313526 |
| 2022-11-10 | 5.72 | $5.82 | 345499 |
| 2022-11-09 | 5.68 | $5.81 | 519616 |
| 2022-11-08 | 5.64 | $5.85 | 644830 |
| 2022-11-07 | 5.57 | $5.87 | 770183 |
| 2022-11-04 | 5.48 | $5.43 | 782538 |
| 2022-11-03 | 5.52 | $5.11 | 537868 |
| 2022-11-02 | 5.66 | $5.36 | 459082 |
| 2022-11-01 | 5.76 | $5.70 | 516581 |
| 2022-10-31 | 5.77 | $5.85 | 402456 |
| 2022-10-28 | 5.73 | $5.82 | 339328 |
| 2022-10-27 | 5.70 | $5.50 | 559678 |
| 2022-10-26 | 5.75 | $5.56 | 303013 |
| 2022-10-25 | 5.80 | $5.83 | 425578 |
| 2022-10-24 | 5.78 | $5.63 | 197662 |
| 2022-10-21 | 5.81 | $5.75 | 282471 |
| 2022-10-20 | 5.81 | $5.80 | 310834 |
| 2022-10-19 | 5.79 | $5.84 | 508056 |
| 2022-10-18 | 5.76 | $5.94 | 569087 |
| 2022-10-17 | 5.68 | $5.87 | 487060 |
| 2022-10-14 | 5.61 | $5.42 | 413194 |
| 2022-10-13 | 5.66 | $5.61 | 274980 |
| 2022-10-12 | 5.66 | $5.57 | 384630 |
| 2022-10-11 | 5.68 | $5.38 | 605252 |
| 2022-10-10 | 5.76 | $5.62 | 430598 |
| 2022-10-07 | 5.78 | $5.68 | 609346 |
| 2022-10-06 | 5.78 | $5.91 | 502704 |
| 2022-10-05 | 5.71 | $6.10 | 637006 |
| 2022-10-04 | 5.57 | $6.12 | 1.0M |
| 2022-10-03 | 5.38 | $5.40 | 266187 |
| 2022-09-30 | 5.38 | $5.25 | 636176 |
| 2022-09-29 | 5.44 | $5.43 | 712318 |
| 2022-09-28 | 5.44 | $5.39 | 608850 |
| 2022-09-27 | 5.46 | $5.42 | 370642 |
| 2022-09-26 | 5.48 | $5.40 | 490974 |
| 2022-09-23 | 5.50 | $5.56 | 336365 |
| 2022-09-22 | 5.49 | $5.49 | 344221 |
| 2022-09-21 | 5.49 | $5.65 | 372128 |
| 2022-09-20 | 5.44 | $5.58 | 320216 |
| 2022-09-19 | 5.40 | $5.62 | 466831 |
| 2022-09-16 | 5.34 | $5.50 | 4.5M |
| 2022-09-15 | 5.31 | $5.60 | 3.2M |
| 2022-09-14 | 5.24 | $5.52 | 716123 |
| 2022-09-13 | 5.19 | $5.55 | 625832 |
| 2022-09-12 | 5.12 | $5.55 | 609652 |
| 2022-09-09 | 5.04 | $5.50 | 646972 |
| 2022-09-08 | 4.96 | $5.23 | 958939 |
| 2022-09-07 | 4.95 | $5.21 | 383029 |
| 2022-09-06 | 4.95 | $4.81 | 591267 |
| 2022-09-02 | 5.09 | $5.10 | 441544 |
| 2022-09-01 | 5.17 | $5.16 | 385302 |
| 2022-08-31 | 5.25 | $5.06 | 594139 |
| 2022-08-30 | 5.39 | $5.08 | 434565 |
| 2022-08-29 | 5.56 | $5.29 | 258099 |
| 2022-08-26 | 5.70 | $5.39 | 520295 |
| 2022-08-25 | 5.83 | $5.71 | 300073 |
| 2022-08-24 | 5.90 | $5.69 | 487935 |
| 2022-08-23 | 6.00 | $5.48 | 408880 |
| 2022-08-22 | 6.17 | $5.59 | 546630 |
| 2022-08-19 | 6.36 | $5.94 | 296343 |
| 2022-08-18 | 6.46 | $6.27 | 602339 |
| 2022-08-17 | 6.49 | $6.22 | 295983 |
| 2022-08-16 | 6.53 | $6.33 | 497516 |
| 2022-08-15 | 6.54 | $6.41 | 306621 |
| 2022-08-12 | 6.52 | $6.65 | 676721 |
| 2022-08-11 | 6.42 | $6.39 | 360184 |
| 2022-08-10 | 6.38 | $6.21 | 686668 |
| 2022-08-09 | 6.38 | $6.34 | 378298 |
| 2022-08-08 | 6.33 | $6.30 | 278106 |
| 2022-08-05 | 6.28 | $6.20 | 558700 |
| 2022-08-04 | 6.24 | $6.33 | 325018 |
| 2022-08-03 | 6.15 | $6.08 | 297084 |
| 2022-08-02 | 6.12 | $5.86 | 374530 |
| 2022-08-01 | 6.15 | $5.89 | 656198 |
| 2022-07-29 | 6.17 | $6.24 | 294274 |
| 2022-07-28 | 6.07 | $6.03 | 260833 |
| 2022-07-27 | 6.02 | $5.99 | 240371 |
| 2022-07-26 | 5.96 | $5.72 | 203625 |
| 2022-07-25 | 5.97 | $5.58 | 183562 |
| 2022-07-22 | 6.03 | $5.85 | 128000 |
| 2022-07-21 | 6.00 | $5.94 | 233921 |
| 2022-07-20 | 5.94 | $6.44 | 403510 |
| 2022-07-19 | 5.70 | $5.55 | 225909 |
| 2022-07-18 | 5.68 | $5.71 | 264366 |
| 2022-07-15 | 5.61 | $5.45 | 314991 |
| 2022-07-14 | 5.60 | $5.43 | 228412 |
| 2022-07-13 | 5.58 | $5.31 | 387924 |
| 2022-07-12 | 5.60 | $5.71 | 344398 |
| 2022-07-11 | 5.50 | $5.49 | 371426 |
| 2022-07-08 | 5.43 | $5.75 | 211325 |
| 2022-07-07 | 5.27 | $5.73 | 348624 |
| 2022-07-06 | 5.07 | $5.40 | 439627 |
| 2022-07-05 | 4.94 | $5.27 | 487166 |
| 2022-07-01 | 4.81 | $5.01 | 316854 |
| 2022-06-30 | 4.75 | $4.62 | 592979 |
| 2022-06-29 | 4.79 | $4.49 | 339662 |
| 2022-06-28 | 4.89 | $4.90 | 424919 |
| 2022-06-27 | 4.87 | $4.75 | 480718 |
| 2022-06-24 | 4.90 | $5.32 | 9.7M |
| 2022-06-23 | 4.76 | $5.01 | 783137 |
| 2022-06-22 | 4.69 | $4.77 | 792665 |
| 2022-06-21 | 4.69 | $4.91 | 1.2M |
| 2022-06-17 | 4.64 | $5.37 | 1.5M |
| 2022-06-16 | 4.43 | $4.79 | 497993 |
| 2022-06-15 | 4.38 | $4.76 | 424325 |
| 2022-06-14 | 4.32 | $4.67 | 601723 |
| 2022-06-13 | 4.29 | $4.20 | 623806 |
| 2022-06-10 | 4.41 | $4.09 | 2.4M |
| 2022-06-09 | 4.59 | $4.73 | 932070 |
| 2022-06-08 | 4.62 | $4.77 | 420685 |
| 2022-06-07 | 4.65 | $4.48 | 657215 |
| 2022-06-06 | 4.78 | $4.59 | 806712 |
| 2022-06-03 | 4.92 | $4.95 | 408294 |
| 2022-06-02 | 4.98 | $4.98 | 707420 |
| 2022-06-01 | 5.05 | $4.96 | 373624 |
| 2022-05-31 | 5.14 | $5.33 | 357749 |
| 2022-05-27 | 5.14 | $5.55 | 269406 |
| 2022-05-26 | 5.08 | $5.38 | 451556 |
| 2022-05-25 | 5.07 | $5.20 | 214372 |
| 2022-05-24 | 5.12 | $5.28 | 278330 |
| 2022-05-23 | 5.16 | $5.27 | 293254 |
| 2022-05-20 | 5.22 | $5.11 | 490000 |
| 2022-05-19 | 5.35 | $5.58 | 261990 |
| 2022-05-18 | 5.38 | $5.79 | 263140 |
| 2022-05-17 | 5.34 | $6.16 | 400355 |
| 2022-05-16 | 5.19 | $5.55 | 198126 |
| 2022-05-13 | 5.21 | $5.63 | 438387 |
| 2022-05-12 | 5.22 | $5.15 | 268865 |
| 2022-05-11 | 5.39 | $5.02 | 300664 |
| 2022-05-10 | 5.66 | $4.49 | 582549 |
| 2022-05-09 | 6.15 | $5.36 | 228765 |
| 2022-05-06 | 6.49 | $6.01 | 194596 |
| 2022-05-05 | 6.69 | $6.34 | 105454 |
| 2022-05-04 | 6.84 | $6.48 | 136164 |
| 2022-05-03 | 6.98 | $6.62 | 84935 |
| 2022-05-02 | 7.10 | $6.71 | 143619 |
| 2022-04-29 | 7.23 | $7.04 | 162953 |
| 2022-04-28 | 7.27 | $7.28 | 190042 |
| 2022-04-27 | 7.25 | $7.27 | 137569 |
| 2022-04-26 | 7.23 | $7.16 | 122856 |
| 2022-04-25 | 7.23 | $7.27 | 149975 |
| 2022-04-22 | 7.20 | $7.14 | 148389 |
| 2022-04-21 | 7.20 | $7.21 | 109566 |
| 2022-04-20 | 7.18 | $7.17 | 174018 |
| 2022-04-19 | 7.16 | $7.19 | 131602 |
| 2022-04-18 | 7.13 | $7.21 | 159953 |
| 2022-04-14 | 7.09 | $7.16 | 86508 |
| 2022-04-13 | 7.06 | $7.31 | 170521 |
| 2022-04-12 | 6.97 | $6.94 | 168719 |
| 2022-04-11 | 6.98 | $6.97 | 145387 |
| 2022-04-08 | 6.99 | $6.92 | 173496 |
| 2022-04-07 | 7.01 | $6.67 | 255087 |
| 2022-04-06 | 7.11 | $6.97 | 160302 |
| 2022-04-05 | 7.14 | $7.06 | 257853 |
| 2022-04-04 | 7.15 | $7.42 | 180182 |
| 2022-04-01 | 7.04 | $7.79 | 441497 |
| 2022-03-31 | 6.80 | $7.19 | 308953 |
| 2022-03-30 | 6.69 | $7.04 | 116661 |
| 2022-03-29 | 6.61 | $7.02 | 169934 |
| 2022-03-28 | 6.51 | $6.92 | 165008 |
| 2022-03-25 | 6.44 | $6.37 | 127582 |
| 2022-03-24 | 6.52 | $6.50 | 426038 |
| 2022-03-23 | 6.59 | $6.33 | 378571 |
| 2022-03-22 | 6.73 | $6.37 | 805191 |
| 2022-03-21 | 6.89 | $6.22 | 456965 |
| 2022-03-18 | 7.14 | $6.45 | 4.6M |
| 2022-03-17 | 7.36 | $6.94 | 574724 |
| 2022-03-16 | 7.48 | $6.86 | 487700 |
| 2022-03-15 | 7.65 | $6.64 | 441877 |
| 2022-03-14 | 7.92 | $6.98 | 373401 |
| 2022-03-11 | 8.14 | $7.49 | 647739 |
| 2022-03-10 | 8.23 | $8.91 | 619982 |
| 2022-03-09 | 7.89 | $7.98 | 272613 |
| 2022-03-08 | 7.77 | $7.29 | 346565 |
| 2022-03-07 | 7.83 | $7.25 | 426280 |
| 2022-03-04 | 7.91 | $7.77 | 472036 |
| 2022-03-03 | 7.84 | $8.04 | 320834 |
| 2022-03-02 | 7.65 | $8.29 | 184046 |
| 2022-03-01 | 7.34 | $8.12 | 230121 |
| 2022-02-28 | 7.02 | $8.05 | 303788 |
| 2022-02-25 | 6.64 | $7.31 | 134566 |
| 2022-02-24 | 6.42 | $6.52 | 131098 |
| 2022-02-23 | 6.40 | $6.35 | 129920 |
| 2022-02-22 | 6.43 | $6.31 | 114751 |
| 2022-02-18 | 6.49 | $6.29 | 142640 |
| 2022-02-17 | 6.56 | $6.54 | 274855 |
| 2022-02-16 | 6.58 | $6.66 | 145288 |
| 2022-02-15 | 6.56 | $6.47 | 106086 |
| 2022-02-14 | 6.60 | $6.29 | 60846 |
| 2022-02-11 | 6.71 | $6.88 | 75030 |
| 2022-02-10 | 6.67 | $7.19 | 134275 |
| 2022-02-09 | 6.51 | $6.96 | 133472 |
| 2022-02-08 | 6.40 | $6.82 | 136928 |
| 2022-02-07 | 6.31 | $6.38 | 196284 |
| 2022-02-04 | 6.34 | $6.45 | 77175 |
| 2022-02-03 | 6.37 | $6.39 | 66494 |
| 2022-02-02 | 6.43 | $6.62 | 163525 |
| 2022-02-01 | 6.44 | $6.78 | 353603 |
| 2022-01-31 | 6.41 | $6.75 | 90864 |
| 2022-01-28 | 6.39 | $6.61 | 117819 |
| 2022-01-27 | 6.41 | $6.57 | 103994 |
| 2022-01-26 | 6.46 | $6.66 | 303152 |
| 2022-01-25 | 6.50 | $6.50 | 377158 |
| 2022-01-24 | 6.61 | $6.65 | 140593 |
| 2022-01-21 | 6.71 | $6.67 | 81229 |
| 2022-01-20 | 6.83 | $6.55 | 165559 |
| 2022-01-19 | 7.02 | $6.74 | 82115 |
| 2022-01-18 | 7.20 | $6.97 | 134876 |
| 2022-01-14 | 7.36 | $7.00 | 122285 |
| 2022-01-13 | 7.55 | $7.02 | 97153 |
| 2022-01-12 | 7.78 | $7.88 | 75419 |
| 2022-01-11 | 7.79 | $7.65 | 171881 |
| 2022-01-10 | 7.88 | $7.79 | 199510 |
| 2022-01-07 | 7.95 | $7.90 | 191443 |
| 2022-01-06 | 8.01 | $8.05 | 217729 |
| 2022-01-05 | 8.03 | $8.08 | 279783 |
| 2022-01-04 | 8.06 | $8.68 | 205536 |
| 2022-01-03 | 7.90 | $8.02 | 135245 |
| 2021-12-31 | 7.93 | $8.17 | 148815 |
| 2021-12-30 | 7.92 | $9.39 | 424383 |
| 2021-12-29 | 7.53 | $8.03 | 69304 |
| 2021-12-28 | 7.50 | $7.91 | 105164 |
| 2021-12-27 | 7.51 | $7.86 | 56483 |
| 2021-12-23 | 7.54 | $7.85 | 93356 |
| 2021-12-22 | 7.60 | $8.06 | 136936 |
| 2021-12-21 | 7.62 | $7.40 | 376170 |
| 2021-12-20 | 7.86 | $7.55 | 148588 |
| 2021-12-17 | 8.12 | $8.19 | 94637 |
| 2021-12-16 | 8.24 | $8.10 | 290683 |
| 2021-12-15 | 8.43 | $8.14 | 361033 |
| 2021-12-14 | 8.66 | $7.60 | 360991 |
| 2021-12-13 | 9.11 | $8.40 | 202587 |
| 2021-12-10 | 9.42 | $8.38 | 369431 |
| 2021-12-09 | 9.80 | $9.75 | 295938 |
| 2021-12-08 | 9.83 | $10.20 | 220400 |
| 2021-12-07 | 9.73 | $9.97 | 223000 |
| 2021-12-06 | 9.69 | $9.94 | 198700 |
| 2021-12-03 | 9.64 | $9.50 | 865100 |
| 2021-12-02 | 9.73 | $9.08 | 925300 |
| 2021-12-01 | 9.97 | $9.97 | 636000 |
| 2021-11-30 | 9.99 | $9.97 | 1.5M |
| 2021-11-29 | 10.01 | $9.97 | 1.3M |
| 2021-11-26 | 10.03 | $9.99 | 780400 |
| 2021-11-24 | 10.05 | $9.99 | 1.0M |
| 2021-11-23 | 10.08 | $9.99 | 1.3M |
| 2021-11-22 | 10.11 | $10.03 | 1.7M |
| 2021-11-19 | 10.14 | $10.06 | 974300 |
| 2021-11-18 | 10.16 | $10.10 | 728000 |
| 2021-11-17 | 10.17 | $10.09 | 723200 |
| 2021-11-16 | 10.19 | $10.14 | 1.5M |
| 2021-11-15 | 10.20 | $10.27 | 6.1M |
| 2021-11-12 | 10.17 | $10.06 | 547400 |
| 2021-11-11 | 10.20 | $10.07 | 472900 |
| 2021-11-10 | 10.23 | $10.06 | 825900 |
| 2021-11-09 | 10.26 | $10.09 | 1.1M |
| 2021-11-08 | 10.30 | $10.36 | 1.9M |
| 2021-11-05 | 10.25 | $10.17 | 574400 |
| 2021-11-04 | 10.26 | $10.13 | 700500 |
| 2021-11-03 | 10.27 | $10.38 | 1.1M |
| 2021-11-02 | 10.21 | $10.49 | 3.1M |
| 2021-11-01 | 10.09 | $10.36 | 4.1M |
| 2021-10-29 | 9.99 | $10.01 | 1.9M |
| 2021-10-28 | 9.98 | $9.98 | 977900 |
| 2021-10-27 | 9.98 | $10.00 | 854800 |
| 2021-10-26 | 9.97 | $10.00 | 755300 |
| 2021-10-25 | 9.96 | $9.98 | 9400 |
| 2021-10-22 | 9.95 | $9.95 | 259800 |
| 2021-10-21 | 9.94 | $9.94 | 12200 |
| 2021-10-20 | 9.95 | $9.94 | 384500 |
| 2021-10-19 | 9.95 | $9.94 | 123400 |
| 2021-10-18 | 9.95 | $9.93 | 18900 |
| 2021-10-15 | 9.95 | $9.95 | 144200 |
| 2021-10-14 | 9.95 | $9.96 | 182500 |
| 2021-10-13 | 9.94 | $9.95 | 3600 |
| 2021-10-12 | 9.94 | $9.94 | 18600 |
| 2021-10-11 | 9.94 | $9.92 | 2800 |
| 2021-10-08 | 9.94 | $9.92 | 15200 |
| 2021-10-07 | 9.94 | $9.92 | 15500 |
| 2021-10-06 | 9.95 | $9.93 | 3100 |
| 2021-10-05 | 9.95 | $9.95 | 14800 |
| 2021-10-04 | 9.95 | $9.92 | 15000 |
| 2021-10-01 | 9.96 | $9.97 | 42700 |
| 2021-09-30 | 9.95 | $9.95 | 137700 |
| 2021-09-29 | 9.94 | $9.87 | 50400 |
| 2021-09-28 | 9.96 | $9.91 | 20300 |
| 2021-09-27 | 9.97 | $9.96 | 144700 |
| 2021-09-24 | 9.97 | $9.97 | 8300 |
| 2021-09-23 | 9.96 | $9.93 | 30100 |
| 2021-09-22 | 9.97 | $9.96 | 64200 |
| 2021-09-21 | 9.96 | $9.97 | 54600 |
| 2021-09-20 | 9.95 | $9.98 | 45700 |
| 2021-09-17 | 9.93 | $9.96 | 96700 |
| 2021-09-16 | 9.92 | $9.93 | 21600 |
| 2021-09-15 | 9.91 | $9.90 | 256400 |
| 2021-09-14 | 9.91 | $9.90 | 2.3M |
| 2021-09-13 | 9.91 | $9.91 | 234400 |
| 2021-09-10 | 9.91 | $9.88 | 364200 |
| 2021-09-09 | 9.91 | $9.90 | 53200 |
| 2021-09-08 | 9.91 | $9.87 | 73800 |
| 2021-09-07 | 9.92 | $9.95 | 25700 |
| 2021-09-03 | 9.90 | $9.93 | 16700 |
| 2021-09-02 | 9.89 | $9.89 | 27200 |
| 2021-09-01 | 9.88 | $9.89 | 31000 |
| 2021-08-31 | 9.88 | $9.90 | 12300 |
| 2021-08-30 | 9.87 | $9.89 | 4300 |
| 2021-08-27 | 9.86 | $9.87 | 17800 |
| 2021-08-26 | 9.86 | $9.87 | 15300 |
| 2021-08-25 | 9.86 | $9.88 | 1.1M |
| 2021-08-24 | 9.85 | $9.86 | 124400 |
| 2021-08-23 | 9.85 | $9.85 | 195500 |
| 2021-08-20 | 9.85 | $9.85 | 324400 |
| 2021-08-19 | 9.85 | $9.89 | 88700 |
| 2021-08-18 | 9.84 | $9.87 | 95300 |
| 2021-08-17 | 9.84 | $9.87 | 2.1M |
| 2021-08-16 | 9.84 | $9.87 | 347600 |
| 2021-08-13 | 9.83 | $9.87 | 19100 |
| 2021-08-12 | 9.83 | $9.86 | 1.4M |
| 2021-08-11 | 9.83 | $9.87 | 235900 |
| 2021-08-10 | 9.83 | $9.87 | 48400 |
| 2021-08-09 | 9.83 | $9.86 | 90000 |
| 2021-08-06 | 9.83 | $9.86 | 1.3M |
| 2021-08-05 | 9.83 | $9.86 | 507900 |
| 2021-08-04 | 9.84 | $9.87 | 892700 |
| 2021-08-03 | 9.84 | $9.86 | 429000 |
| 2021-08-02 | 9.85 | $9.87 | 247900 |
| 2021-07-30 | 9.86 | $9.87 | 92300 |
| 2021-07-29 | 9.88 | $9.89 | 269400 |
| 2021-07-28 | 9.89 | $9.89 | 312400 |
| 2021-07-27 | 9.91 | $9.93 | 1.4M |
| 2021-07-26 | 9.91 | $9.97 | 1.0M |
| 2021-07-23 | 9.91 | $9.95 | 2.4M |
| 2021-07-22 | 9.92 | $10.03 | 375900 |
| 2021-07-21 | 9.90 | $9.85 | 663600 |
| 2021-07-20 | 9.94 | $9.92 | 229600 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
66.95
2023-06-14
Close Price
$8.52
Vol: 12.2M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.06
Average
50.99
Maximum
82.37
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-06-14 | 66.95 | $8.52 | 12.2M |
| 2023-06-13 | 64.73 | $8.50 | 3.8M |
| 2023-06-12 | 64.73 | $8.50 | 2.3M |
| 2023-06-09 | 63.62 | $8.49 | 1.9M |
| 2023-06-08 | 65.57 | $8.50 | 3.0M |
| 2023-06-07 | 63.44 | $8.48 | 1.7M |
| 2023-06-06 | 63.44 | $8.48 | 1.7M |
| 2023-06-05 | 65.26 | $8.49 | 3.1M |
| 2023-06-02 | 64.29 | $8.48 | 4.9M |
| 2023-06-01 | 67.91 | $8.50 | 2.3M |
| 2023-05-31 | 67.03 | $8.49 | 699376 |
| 2023-05-30 | 67.03 | $8.49 | 1.2M |
| 2023-05-26 | 66.19 | $8.48 | 303335 |
| 2023-05-25 | 65.35 | $8.47 | 500217 |
| 2023-05-24 | 65.35 | $8.47 | 302113 |
| 2023-05-23 | 65.35 | $8.47 | 660877 |
| 2023-05-22 | 64.60 | $8.46 | 1.2M |
| 2023-05-19 | 65.96 | $8.47 | 673741 |
| 2023-05-18 | 67.30 | $8.48 | 2.1M |
| 2023-05-17 | 66.66 | $8.47 | 7.1M |
| 2023-05-16 | 66.02 | $8.46 | 1.1M |
| 2023-05-15 | 66.02 | $8.46 | 3.5M |
| 2023-05-12 | 66.02 | $8.46 | 1.8M |
| 2023-05-11 | 66.02 | $8.46 | 3.3M |
| 2023-05-10 | 66.02 | $8.46 | 1.3M |
| 2023-05-09 | 65.51 | $8.45 | 1.5M |
| 2023-05-08 | 65.51 | $8.45 | 951665 |
| 2023-05-05 | 66.41 | $8.46 | 4.0M |
| 2023-05-04 | 65.51 | $8.44 | 6.8M |
| 2023-05-03 | 64.61 | $8.42 | 1.9M |
| 2023-05-02 | 64.61 | $8.42 | 7.3M |
| 2023-05-01 | 65.38 | $8.43 | 984597 |
| 2023-04-28 | 64.58 | $8.41 | 401132 |
| 2023-04-27 | 64.18 | $8.40 | 701015 |
| 2023-04-26 | 63.80 | $8.39 | 1.0M |
| 2023-04-25 | 67.21 | $8.44 | 852066 |
| 2023-04-24 | 66.88 | $8.43 | 2.6M |
| 2023-04-21 | 66.88 | $8.43 | 1.5M |
| 2023-04-20 | 67.50 | $8.44 | 1.1M |
| 2023-04-19 | 66.91 | $8.42 | 1.1M |
| 2023-04-18 | 66.91 | $8.42 | 2.3M |
| 2023-04-17 | 68.02 | $8.44 | 1.3M |
| 2023-04-14 | 67.77 | $8.43 | 1.4M |
| 2023-04-13 | 67.77 | $8.43 | 1.4M |
| 2023-04-12 | 67.54 | $8.42 | 2.8M |
| 2023-04-11 | 67.31 | $8.41 | 830957 |
| 2023-04-10 | 67.76 | $8.42 | 1.2M |
| 2023-04-06 | 67.55 | $8.41 | 1.3M |
| 2023-04-05 | 67.96 | $8.42 | 2.6M |
| 2023-04-04 | 67.59 | $8.40 | 3.5M |
| 2023-04-03 | 67.41 | $8.39 | 3.8M |
| 2023-03-31 | 66.89 | $8.36 | 3.9M |
| 2023-03-30 | 66.55 | $8.34 | 2.0M |
| 2023-03-29 | 66.87 | $8.35 | 7.8M |
| 2023-03-28 | 67.82 | $8.38 | 1.5M |
| 2023-03-27 | 67.82 | $8.38 | 1.1M |
| 2023-03-24 | 67.54 | $8.36 | 1.2M |
| 2023-03-23 | 67.28 | $8.34 | 1.7M |
| 2023-03-22 | 67.81 | $8.36 | 1.9M |
| 2023-03-21 | 68.32 | $8.38 | 2.9M |
| 2023-03-20 | 67.86 | $8.34 | 2.3M |
| 2023-03-17 | 67.86 | $8.34 | 3.7M |
| 2023-03-16 | 68.08 | $8.35 | 9.3M |
| 2023-03-15 | 67.98 | $8.34 | 17.0M |
| 2023-03-14 | 68.39 | $8.36 | 20.4M |
| 2023-03-13 | 56.49 | $7.40 | 1.1M |
| 2023-03-10 | 52.79 | $7.19 | 498405 |
| 2023-03-09 | 52.79 | $7.19 | 643377 |
| 2023-03-08 | 55.00 | $7.30 | 712379 |
| 2023-03-07 | 56.64 | $7.38 | 309489 |
| 2023-03-06 | 54.72 | $7.26 | 242421 |
| 2023-03-03 | 55.49 | $7.30 | 215402 |
| 2023-03-02 | 53.94 | $7.20 | 404460 |
| 2023-03-01 | 54.66 | $7.24 | 275811 |
| 2023-02-28 | 55.02 | $7.26 | 708401 |
| 2023-02-27 | 54.46 | $7.22 | 223686 |
| 2023-02-24 | 56.45 | $7.34 | 700796 |
| 2023-02-23 | 61.82 | $7.64 | 152996 |
| 2023-02-22 | 62.96 | $7.70 | 232863 |
| 2023-02-21 | 62.96 | $7.70 | 281837 |
| 2023-02-17 | 66.45 | $7.89 | 255743 |
| 2023-02-16 | 66.64 | $7.90 | 178447 |
| 2023-02-15 | 68.44 | $8.00 | 277693 |
| 2023-02-14 | 68.44 | $8.00 | 1.4M |
| 2023-02-13 | 61.34 | $7.25 | 356020 |
| 2023-02-10 | 61.87 | $7.28 | 257316 |
| 2023-02-09 | 63.61 | $7.38 | 196491 |
| 2023-02-08 | 64.47 | $7.43 | 186438 |
| 2023-02-07 | 65.48 | $7.49 | 243108 |
| 2023-02-06 | 66.13 | $7.53 | 333127 |
| 2023-02-03 | 65.72 | $7.48 | 261409 |
| 2023-02-02 | 67.58 | $7.60 | 680831 |
| 2023-02-01 | 67.51 | $7.59 | 1.9M |
| 2023-01-31 | 75.19 | $8.07 | 555557 |
| 2023-01-30 | 62.53 | $6.57 | 347701 |
| 2023-01-27 | 68.51 | $6.84 | 668035 |
| 2023-01-26 | 70.65 | $6.93 | 360875 |
| 2023-01-25 | 67.07 | $6.60 | 242753 |
| 2023-01-24 | 62.90 | $6.28 | 119442 |
| 2023-01-23 | 63.38 | $6.30 | 373125 |
| 2023-01-20 | 68.82 | $6.52 | 340068 |
| 2023-01-19 | 60.27 | $5.94 | 241029 |
| 2023-01-18 | 58.60 | $5.85 | 152095 |
| 2023-01-17 | 60.21 | $5.91 | 137615 |
| 2023-01-13 | 57.04 | $5.74 | 203937 |
| 2023-01-12 | 55.66 | $5.67 | 174326 |
| 2023-01-11 | 55.66 | $5.67 | 171279 |
| 2023-01-10 | 53.14 | $5.54 | 135445 |
| 2023-01-09 | 52.54 | $5.51 | 321810 |
| 2023-01-06 | 46.07 | $5.21 | 277841 |
| 2023-01-05 | 47.29 | $5.27 | 298028 |
| 2023-01-04 | 49.38 | $5.37 | 433948 |
| 2023-01-03 | 48.73 | $5.34 | 279561 |
| 2022-12-30 | 49.94 | $5.40 | 251532 |
| 2022-12-29 | 47.03 | $5.26 | 203814 |
| 2022-12-28 | 41.51 | $5.02 | 201480 |
| 2022-12-27 | 41.86 | $5.04 | 263532 |
| 2022-12-23 | 44.50 | $5.19 | 319927 |
| 2022-12-22 | 44.05 | $5.17 | 343683 |
| 2022-12-21 | 45.44 | $5.25 | 682597 |
| 2022-12-20 | 41.96 | $5.09 | 1.7M |
| 2022-12-19 | 43.96 | $5.21 | 1.5M |
| 2022-12-16 | 47.54 | $5.41 | 1.9M |
| 2022-12-15 | 48.87 | $5.48 | 1.5M |
| 2022-12-14 | 53.52 | $5.71 | 1.7M |
| 2022-12-13 | 52.59 | $5.66 | 608337 |
| 2022-12-12 | 50.11 | $5.53 | 423377 |
| 2022-12-09 | 49.73 | $5.51 | 455408 |
| 2022-12-08 | 47.63 | $5.40 | 457421 |
| 2022-12-07 | 45.67 | $5.30 | 366598 |
| 2022-12-06 | 43.25 | $5.18 | 584118 |
| 2022-12-05 | 47.25 | $5.42 | 662343 |
| 2022-12-02 | 48.86 | $5.51 | 562826 |
| 2022-12-01 | 46.75 | $5.40 | 592084 |
| 2022-11-30 | 50.34 | $5.60 | 628246 |
| 2022-11-29 | 44.02 | $5.29 | 369118 |
| 2022-11-28 | 43.80 | $5.28 | 149996 |
| 2022-11-25 | 46.94 | $5.46 | 56820 |
| 2022-11-23 | 48.03 | $5.52 | 192998 |
| 2022-11-22 | 47.84 | $5.51 | 502401 |
| 2022-11-21 | 45.55 | $5.39 | 473076 |
| 2022-11-18 | 45.86 | $5.41 | 201685 |
| 2022-11-17 | 47.12 | $5.49 | 467134 |
| 2022-11-16 | 48.87 | $5.60 | 289479 |
| 2022-11-15 | 52.94 | $5.84 | 477121 |
| 2022-11-14 | 51.17 | $5.73 | 401599 |
| 2022-11-11 | 52.18 | $5.79 | 313526 |
| 2022-11-10 | 52.68 | $5.82 | 345499 |
| 2022-11-09 | 52.54 | $5.81 | 519616 |
| 2022-11-08 | 53.15 | $5.85 | 644830 |
| 2022-11-07 | 53.45 | $5.87 | 770183 |
| 2022-11-04 | 47.32 | $5.43 | 782538 |
| 2022-11-03 | 42.06 | $5.11 | 537868 |
| 2022-11-02 | 45.43 | $5.36 | 459082 |
| 2022-11-01 | 50.67 | $5.70 | 516581 |
| 2022-10-31 | 53.25 | $5.85 | 402456 |
| 2022-10-28 | 52.79 | $5.82 | 339328 |
| 2022-10-27 | 47.62 | $5.50 | 559678 |
| 2022-10-26 | 48.56 | $5.56 | 303013 |
| 2022-10-25 | 53.09 | $5.83 | 425578 |
| 2022-10-24 | 49.80 | $5.63 | 197662 |
| 2022-10-21 | 51.87 | $5.75 | 282471 |
| 2022-10-20 | 52.74 | $5.80 | 310834 |
| 2022-10-19 | 53.42 | $5.84 | 508056 |
| 2022-10-18 | 55.11 | $5.94 | 569087 |
| 2022-10-17 | 54.15 | $5.87 | 487060 |
| 2022-10-14 | 47.22 | $5.42 | 413194 |
| 2022-10-13 | 50.27 | $5.61 | 274980 |
| 2022-10-12 | 49.62 | $5.57 | 384630 |
| 2022-10-11 | 46.46 | $5.38 | 605252 |
| 2022-10-10 | 50.24 | $5.62 | 430598 |
| 2022-10-07 | 51.23 | $5.68 | 609346 |
| 2022-10-06 | 55.18 | $5.91 | 502704 |
| 2022-10-05 | 58.74 | $6.10 | 637006 |
| 2022-10-04 | 59.12 | $6.12 | 1.0M |
| 2022-10-03 | 47.46 | $5.40 | 266187 |
| 2022-09-30 | 44.32 | $5.25 | 636176 |
| 2022-09-29 | 47.56 | $5.43 | 712318 |
| 2022-09-28 | 46.74 | $5.39 | 608850 |
| 2022-09-27 | 47.27 | $5.42 | 370642 |
| 2022-09-26 | 46.88 | $5.40 | 490974 |
| 2022-09-23 | 49.60 | $5.56 | 336365 |
| 2022-09-22 | 48.36 | $5.49 | 344221 |
| 2022-09-21 | 51.10 | $5.65 | 372128 |
| 2022-09-20 | 49.92 | $5.58 | 320216 |
| 2022-09-19 | 50.58 | $5.62 | 466831 |
| 2022-09-16 | 48.64 | $5.50 | 4.5M |
| 2022-09-15 | 50.20 | $5.60 | 3.2M |
| 2022-09-14 | 48.96 | $5.52 | 716123 |
| 2022-09-13 | 49.40 | $5.55 | 625832 |
| 2022-09-12 | 49.40 | $5.55 | 609652 |
| 2022-09-09 | 48.70 | $5.50 | 646972 |
| 2022-09-08 | 44.82 | $5.23 | 958939 |
| 2022-09-07 | 44.53 | $5.21 | 383029 |
| 2022-09-06 | 38.24 | $4.81 | 591267 |
| 2022-09-02 | 41.48 | $5.10 | 441544 |
| 2022-09-01 | 42.18 | $5.16 | 385302 |
| 2022-08-31 | 40.59 | $5.06 | 594139 |
| 2022-08-30 | 40.80 | $5.08 | 434565 |
| 2022-08-29 | 43.06 | $5.29 | 258099 |
| 2022-08-26 | 44.16 | $5.39 | 520295 |
| 2022-08-25 | 47.90 | $5.71 | 300073 |
| 2022-08-24 | 47.64 | $5.69 | 487935 |
| 2022-08-23 | 44.86 | $5.48 | 408880 |
| 2022-08-22 | 46.08 | $5.59 | 546630 |
| 2022-08-19 | 50.19 | $5.94 | 296343 |
| 2022-08-18 | 54.55 | $6.27 | 602339 |
| 2022-08-17 | 53.98 | $6.22 | 295983 |
| 2022-08-16 | 55.45 | $6.33 | 497516 |
| 2022-08-15 | 56.51 | $6.41 | 306621 |
| 2022-08-12 | 59.77 | $6.65 | 676721 |
| 2022-08-11 | 57.23 | $6.39 | 360184 |
| 2022-08-10 | 55.38 | $6.21 | 686668 |
| 2022-08-09 | 57.07 | $6.34 | 378298 |
| 2022-08-08 | 56.69 | $6.30 | 278106 |
| 2022-08-05 | 55.74 | $6.20 | 558700 |
| 2022-08-04 | 57.29 | $6.33 | 325018 |
| 2022-08-03 | 55.00 | $6.08 | 297084 |
| 2022-08-02 | 52.89 | $5.86 | 374530 |
| 2022-08-01 | 53.21 | $5.89 | 656198 |
| 2022-07-29 | 57.08 | $6.24 | 294274 |
| 2022-07-28 | 55.22 | $6.03 | 260833 |
| 2022-07-27 | 54.87 | $5.99 | 240371 |
| 2022-07-26 | 52.46 | $5.72 | 203625 |
| 2022-07-25 | 51.18 | $5.58 | 183562 |
| 2022-07-22 | 53.84 | $5.85 | 128000 |
| 2022-07-21 | 54.74 | $5.94 | 233921 |
| 2022-07-20 | 60.04 | $6.44 | 403510 |
| 2022-07-19 | 52.22 | $5.55 | 225909 |
| 2022-07-18 | 54.03 | $5.71 | 264366 |
| 2022-07-15 | 51.43 | $5.45 | 314991 |
| 2022-07-14 | 51.23 | $5.43 | 228412 |
| 2022-07-13 | 50.05 | $5.31 | 387924 |
| 2022-07-12 | 54.20 | $5.71 | 344398 |
| 2022-07-11 | 52.13 | $5.49 | 371426 |
| 2022-07-08 | 54.92 | $5.75 | 211325 |
| 2022-07-07 | 54.74 | $5.73 | 348624 |
| 2022-07-06 | 51.77 | $5.40 | 439627 |
| 2022-07-05 | 50.51 | $5.27 | 487166 |
| 2022-07-01 | 48.07 | $5.01 | 316854 |
| 2022-06-30 | 44.07 | $4.62 | 592979 |
| 2022-06-29 | 42.67 | $4.49 | 339662 |
| 2022-06-28 | 46.13 | $4.90 | 424919 |
| 2022-06-27 | 44.57 | $4.75 | 480718 |
| 2022-06-24 | 49.78 | $5.32 | 9.7M |
| 2022-06-23 | 46.55 | $5.01 | 783137 |
| 2022-06-22 | 43.90 | $4.77 | 792665 |
| 2022-06-21 | 45.14 | $4.91 | 1.2M |
| 2022-06-17 | 49.51 | $5.37 | 1.5M |
| 2022-06-16 | 42.89 | $4.79 | 497993 |
| 2022-06-15 | 42.52 | $4.76 | 424325 |
| 2022-06-14 | 41.44 | $4.67 | 601723 |
| 2022-06-13 | 35.40 | $4.20 | 623806 |
| 2022-06-10 | 33.89 | $4.09 | 2.4M |
| 2022-06-09 | 38.93 | $4.73 | 932070 |
| 2022-06-08 | 39.28 | $4.77 | 420685 |
| 2022-06-07 | 35.31 | $4.48 | 657215 |
| 2022-06-06 | 36.16 | $4.59 | 806712 |
| 2022-06-03 | 39.09 | $4.95 | 408294 |
| 2022-06-02 | 39.35 | $4.98 | 707420 |
| 2022-06-01 | 39.10 | $4.96 | 373624 |
| 2022-05-31 | 42.14 | $5.33 | 357749 |
| 2022-05-27 | 44.08 | $5.55 | 269406 |
| 2022-05-26 | 42.13 | $5.38 | 451556 |
| 2022-05-25 | 40.02 | $5.20 | 214372 |
| 2022-05-24 | 40.64 | $5.28 | 278330 |
| 2022-05-23 | 40.53 | $5.27 | 293254 |
| 2022-05-20 | 38.80 | $5.11 | 490000 |
| 2022-05-19 | 42.23 | $5.58 | 261990 |
| 2022-05-18 | 43.88 | $5.79 | 263140 |
| 2022-05-17 | 46.94 | $6.16 | 400355 |
| 2022-05-16 | 40.43 | $5.55 | 198126 |
| 2022-05-13 | 41.06 | $5.63 | 438387 |
| 2022-05-12 | 35.33 | $5.15 | 268865 |
| 2022-05-11 | 33.67 | $5.02 | 300664 |
| 2022-05-10 | 26.36 | $4.49 | 582549 |
| 2022-05-09 | 31.83 | $5.36 | 228765 |
| 2022-05-06 | 37.33 | $6.01 | 194596 |
| 2022-05-05 | 40.73 | $6.34 | 105454 |
| 2022-05-04 | 42.28 | $6.48 | 136164 |
| 2022-05-03 | 43.86 | $6.62 | 84935 |
| 2022-05-02 | 44.89 | $6.71 | 143619 |
| 2022-04-29 | 48.88 | $7.04 | 162953 |
| 2022-04-28 | 52.08 | $7.28 | 190042 |
| 2022-04-27 | 51.96 | $7.27 | 137569 |
| 2022-04-26 | 50.62 | $7.16 | 122856 |
| 2022-04-25 | 52.00 | $7.27 | 149975 |
| 2022-04-22 | 50.48 | $7.14 | 148389 |
| 2022-04-21 | 51.31 | $7.21 | 109566 |
| 2022-04-20 | 50.87 | $7.17 | 174018 |
| 2022-04-19 | 51.09 | $7.19 | 131602 |
| 2022-04-18 | 51.30 | $7.21 | 159953 |
| 2022-04-14 | 50.82 | $7.16 | 86508 |
| 2022-04-13 | 52.28 | $7.31 | 170521 |
| 2022-04-12 | 48.84 | $6.94 | 168719 |
| 2022-04-11 | 49.11 | $6.97 | 145387 |
| 2022-04-08 | 48.66 | $6.92 | 173496 |
| 2022-04-07 | 46.38 | $6.67 | 255087 |
| 2022-04-06 | 48.85 | $6.97 | 160302 |
| 2022-04-05 | 49.60 | $7.06 | 257853 |
| 2022-04-04 | 52.68 | $7.42 | 180182 |
| 2022-04-01 | 56.09 | $7.79 | 441497 |
| 2022-03-31 | 51.23 | $7.19 | 308953 |
| 2022-03-30 | 49.92 | $7.04 | 116661 |
| 2022-03-29 | 49.75 | $7.02 | 169934 |
| 2022-03-28 | 48.92 | $6.92 | 165008 |
| 2022-03-25 | 44.08 | $6.37 | 127582 |
| 2022-03-24 | 45.04 | $6.50 | 426038 |
| 2022-03-23 | 43.52 | $6.33 | 378571 |
| 2022-03-22 | 43.79 | $6.37 | 805191 |
| 2022-03-21 | 42.51 | $6.22 | 456965 |
| 2022-03-18 | 43.97 | $6.45 | 4.6M |
| 2022-03-17 | 47.24 | $6.94 | 574724 |
| 2022-03-16 | 46.62 | $6.86 | 487700 |
| 2022-03-15 | 44.94 | $6.64 | 441877 |
| 2022-03-14 | 47.12 | $6.98 | 373401 |
| 2022-03-11 | 50.61 | $7.49 | 647739 |
| 2022-03-10 | 62.95 | $8.91 | 619982 |
| 2022-03-09 | 56.32 | $7.98 | 272613 |
| 2022-03-08 | 50.02 | $7.29 | 346565 |
| 2022-03-07 | 49.62 | $7.25 | 426280 |
| 2022-03-04 | 55.07 | $7.77 | 472036 |
| 2022-03-03 | 58.22 | $8.04 | 320834 |
| 2022-03-02 | 61.30 | $8.29 | 184046 |
| 2022-03-01 | 59.93 | $8.12 | 230121 |
| 2022-02-28 | 59.37 | $8.05 | 303788 |
| 2022-02-25 | 52.69 | $7.31 | 134566 |
| 2022-02-24 | 43.22 | $6.52 | 131098 |
| 2022-02-23 | 40.80 | $6.35 | 129920 |
| 2022-02-22 | 40.23 | $6.31 | 114751 |
| 2022-02-18 | 39.95 | $6.29 | 142640 |
| 2022-02-17 | 42.26 | $6.54 | 274855 |
| 2022-02-16 | 43.40 | $6.66 | 145288 |
| 2022-02-15 | 41.00 | $6.47 | 106086 |
| 2022-02-14 | 38.66 | $6.29 | 60846 |
| 2022-02-11 | 44.10 | $6.88 | 75030 |
| 2022-02-10 | 47.44 | $7.19 | 134275 |
| 2022-02-09 | 44.48 | $6.96 | 133472 |
| 2022-02-08 | 42.61 | $6.82 | 136928 |
| 2022-02-07 | 36.21 | $6.38 | 196284 |
| 2022-02-04 | 36.83 | $6.45 | 77175 |
| 2022-02-03 | 35.93 | $6.39 | 66494 |
| 2022-02-02 | 37.89 | $6.62 | 163525 |
| 2022-02-01 | 39.30 | $6.78 | 353603 |
| 2022-01-31 | 38.90 | $6.75 | 90864 |
| 2022-01-28 | 37.03 | $6.61 | 117819 |
| 2022-01-27 | 36.50 | $6.57 | 103994 |
| 2022-01-26 | 37.16 | $6.66 | 303152 |
| 2022-01-25 | 35.17 | $6.50 | 377158 |
| 2022-01-24 | 36.19 | $6.65 | 140593 |
| 2022-01-21 | 36.33 | $6.67 | 81229 |
| 2022-01-20 | 34.96 | $6.55 | 165559 |
| 2022-01-19 | 36.13 | $6.74 | 82115 |
| 2022-01-18 | 37.57 | $6.97 | 134876 |
| 2022-01-14 | 37.76 | $7.00 | 122285 |
| 2022-01-13 | 37.88 | $7.02 | 97153 |
| 2022-01-12 | 43.51 | $7.88 | 75419 |
| 2022-01-11 | 41.29 | $7.65 | 171881 |
| 2022-01-10 | 42.25 | $7.79 | 199510 |
| 2022-01-07 | 43.00 | $7.90 | 191443 |
| 2022-01-06 | 44.00 | $8.05 | 217729 |
| 2022-01-05 | 44.20 | $8.08 | 279783 |
| 2022-01-04 | 48.29 | $8.68 | 205536 |
| 2022-01-03 | 42.75 | $8.02 | 135245 |
| 2021-12-31 | 43.76 | $8.17 | 148815 |
| 2021-12-30 | 53.56 | $9.39 | 424383 |
| 2021-12-29 | 39.12 | $8.03 | 69304 |
| 2021-12-28 | 37.49 | $7.91 | 105164 |
| 2021-12-27 | 36.82 | $7.86 | 56483 |
| 2021-12-23 | 36.70 | $7.85 | 93356 |
| 2021-12-22 | 38.25 | $8.06 | 136936 |
| 2021-12-21 | 29.30 | $7.40 | 376170 |
| 2021-12-20 | 30.25 | $7.55 | 148588 |
| 2021-12-17 | 34.81 | $8.19 | 94637 |
| 2021-12-16 | 33.47 | $8.10 | 290683 |
| 2021-12-15 | 33.76 | $8.14 | 361033 |
| 2021-12-14 | 25.39 | $7.60 | 360991 |
| 2021-12-13 | 30.88 | $8.40 | 202587 |
| 2021-12-10 | 30.53 | $8.38 | 369431 |
| 2021-12-09 | 45.98 | $9.75 | 295938 |
| 2021-12-08 | 54.60 | $10.20 | 220400 |
| 2021-12-07 | 50.05 | $9.97 | 223000 |
| 2021-12-06 | 49.42 | $9.94 | 198700 |
| 2021-12-03 | 38.68 | $9.50 | 865100 |
| 2021-12-02 | 24.06 | $9.08 | 925300 |
| 2021-12-01 | 46.27 | $9.97 | 636000 |
| 2021-11-30 | 46.27 | $9.97 | 1.5M |
| 2021-11-29 | 46.27 | $9.97 | 1.3M |
| 2021-11-26 | 47.11 | $9.99 | 780400 |
| 2021-11-24 | 47.11 | $9.99 | 1.0M |
| 2021-11-23 | 47.11 | $9.99 | 1.3M |
| 2021-11-22 | 48.62 | $10.03 | 1.7M |
| 2021-11-19 | 49.76 | $10.06 | 974300 |
| 2021-11-18 | 51.27 | $10.10 | 728000 |
| 2021-11-17 | 50.92 | $10.09 | 723200 |
| 2021-11-16 | 52.75 | $10.14 | 1.5M |
| 2021-11-15 | 57.88 | $10.27 | 6.1M |
| 2021-11-12 | 50.48 | $10.06 | 547400 |
| 2021-11-11 | 50.89 | $10.07 | 472900 |
| 2021-11-10 | 50.51 | $10.06 | 825900 |
| 2021-11-09 | 51.64 | $10.09 | 1.1M |
| 2021-11-08 | 63.83 | $10.36 | 1.9M |
| 2021-11-05 | 57.05 | $10.17 | 574400 |
| 2021-11-04 | 55.38 | $10.13 | 700500 |
| 2021-11-03 | 72.02 | $10.38 | 1.1M |
| 2021-11-02 | 82.37 | $10.49 | 3.1M |
| 2021-11-01 | 78.98 | $10.36 | 4.1M |
| 2021-10-29 | 58.63 | $10.01 | 1.9M |
| 2021-10-28 | 55.09 | $9.98 | 977900 |
| 2021-10-27 | 58.24 | $10.00 | 854800 |
| 2021-10-26 | 58.24 | $10.00 | 755300 |
| 2021-10-25 | 55.96 | $9.98 | 9400 |
| 2021-10-22 | 52.25 | $9.95 | 259800 |
| 2021-10-21 | 50.94 | $9.94 | 12200 |
| 2021-10-20 | 50.94 | $9.94 | 384500 |
| 2021-10-19 | 50.94 | $9.94 | 123400 |
| 2021-10-18 | 49.76 | $9.93 | 18900 |
| 2021-10-15 | 52.15 | $9.95 | 144200 |
| 2021-10-14 | 53.36 | $9.96 | 182500 |
| 2021-10-13 | 52.31 | $9.95 | 3600 |
| 2021-10-12 | 51.26 | $9.94 | 18600 |
| 2021-10-11 | 49.13 | $9.92 | 2800 |
| 2021-10-08 | 49.13 | $9.92 | 15200 |
| 2021-10-07 | 49.13 | $9.92 | 15500 |
| 2021-10-06 | 50.07 | $9.93 | 3100 |
| 2021-10-05 | 51.95 | $9.95 | 14800 |
| 2021-10-04 | 49.23 | $9.92 | 15000 |
| 2021-10-01 | 54.07 | $9.97 | 42700 |
| 2021-09-30 | 52.29 | $9.95 | 137700 |
| 2021-09-29 | 44.04 | $9.87 | 50400 |
| 2021-09-28 | 47.98 | $9.91 | 20300 |
| 2021-09-27 | 53.69 | $9.96 | 144700 |
| 2021-09-24 | 54.93 | $9.97 | 8300 |
| 2021-09-23 | 50.59 | $9.93 | 30100 |
| 2021-09-22 | 54.31 | $9.96 | 64200 |
| 2021-09-21 | 55.61 | $9.97 | 54600 |
| 2021-09-20 | 56.90 | $9.98 | 45700 |
| 2021-09-17 | 54.91 | $9.96 | 96700 |
| 2021-09-16 | 51.74 | $9.93 | 21600 |
| 2021-09-15 | 48.28 | $9.90 | 256400 |
| 2021-09-14 | 48.28 | $9.90 | 2.3M |
| 2021-09-13 | 49.35 | $9.91 | 234400 |
| 2021-09-10 | 45.95 | $9.88 | 364200 |
| 2021-09-09 | 47.99 | $9.90 | 53200 |
| 2021-09-08 | 44.49 | $9.87 | 73800 |
| 2021-09-07 | 53.64 | $9.95 | 25700 |
| 2021-09-03 | 51.26 | $9.93 | 16700 |
| 2021-09-02 | 45.99 | $9.89 | 27200 |
| 2021-09-01 | 45.99 | $9.89 | 31000 |
| 2021-08-31 | 47.14 | $9.90 | 12300 |
| 2021-08-30 | 45.85 | $9.89 | 4300 |
| 2021-08-27 | 43.22 | $9.87 | 17800 |
| 2021-08-26 | 43.22 | $9.87 | 15300 |
| 2021-08-25 | 44.19 | $9.88 | 1.1M |
| 2021-08-24 | 41.71 | $9.86 | 124400 |
| 2021-08-23 | 40.46 | $9.85 | 195500 |
| 2021-08-20 | 40.46 | $9.85 | 324400 |
| 2021-08-19 | 43.87 | $9.89 | 88700 |
| 2021-08-18 | 41.53 | $9.87 | 95300 |
| 2021-08-17 | 41.53 | $9.87 | 2.1M |
| 2021-08-16 | 41.53 | $9.87 | 347600 |
| 2021-08-13 | 41.53 | $9.87 | 19100 |
| 2021-08-12 | 40.51 | $9.86 | 1.4M |
| 2021-08-11 | 41.19 | $9.87 | 235900 |
| 2021-08-10 | 41.19 | $9.87 | 48400 |
| 2021-08-09 | 40.29 | $9.86 | 90000 |
| 2021-08-06 | 40.29 | $9.86 | 1.3M |
| 2021-08-05 | 40.29 | $9.86 | 507900 |
| 2021-08-04 | 40.83 | $9.87 | 892700 |
| 2021-08-03 | 40.07 | $9.86 | 429000 |
| 2021-08-02 | 40.32 | $9.87 | 247900 |
| 2021-07-30 | 40.55 | $9.87 | 92300 |
| 2021-07-29 | 41.47 | $9.89 | 269400 |
| 2021-07-28 | 41.47 | $9.89 | 312400 |
| 2021-07-27 | 43.24 | $9.93 | 1.4M |
| 2021-07-26 | 45.07 | $9.97 | 1.0M |
| 2021-07-23 | 43.95 | $9.95 | 2.4M |
| 2021-07-22 | 47.66 | $10.03 | 375900 |
| 2021-07-21 | 36.12 | $9.85 | 663600 |
| 2021-07-20 | 39.32 | $9.92 | 229600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-24.91
2023-06-14
Close Price
$8.52
Vol: 12.2M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.34
Average
-48.63
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-06-14 | -24.91 | $8.52 | 12.2M |
| 2023-06-13 | -18.18 | $8.50 | 3.8M |
| 2023-06-12 | -16.67 | $8.50 | 2.3M |
| 2023-06-09 | -33.33 | $8.49 | 1.9M |
| 2023-06-08 | -16.67 | $8.50 | 3.0M |
| 2023-06-07 | -50.00 | $8.48 | 1.7M |
| 2023-06-06 | -50.00 | $8.48 | 1.7M |
| 2023-06-05 | -33.33 | $8.49 | 3.1M |
| 2023-06-02 | -42.86 | $8.48 | 4.9M |
| 2023-06-01 | 0.00 | $8.50 | 2.3M |
| 2023-05-31 | -11.11 | $8.49 | 699376 |
| 2023-05-30 | 0.00 | $8.49 | 1.2M |
| 2023-05-26 | -11.76 | $8.48 | 303335 |
| 2023-05-25 | -22.22 | $8.47 | 500217 |
| 2023-05-24 | -20.00 | $8.47 | 302113 |
| 2023-05-23 | -18.18 | $8.47 | 660877 |
| 2023-05-22 | -27.27 | $8.46 | 1.2M |
| 2023-05-19 | -18.18 | $8.47 | 673741 |
| 2023-05-18 | 0.00 | $8.48 | 2.1M |
| 2023-05-17 | -10.00 | $8.47 | 7.1M |
| 2023-05-16 | -20.00 | $8.46 | 1.1M |
| 2023-05-15 | -15.79 | $8.46 | 3.5M |
| 2023-05-12 | -15.79 | $8.46 | 1.8M |
| 2023-05-11 | -15.79 | $8.46 | 3.3M |
| 2023-05-10 | -15.79 | $8.46 | 1.3M |
| 2023-05-09 | -22.22 | $8.45 | 1.5M |
| 2023-05-08 | -22.22 | $8.45 | 951665 |
| 2023-05-05 | -11.11 | $8.46 | 4.0M |
| 2023-05-04 | -33.33 | $8.44 | 6.8M |
| 2023-05-03 | -50.00 | $8.42 | 1.9M |
| 2023-05-02 | -50.00 | $8.42 | 7.3M |
| 2023-05-01 | -33.33 | $8.43 | 984597 |
| 2023-04-28 | -40.00 | $8.41 | 401132 |
| 2023-04-27 | -46.67 | $8.40 | 701015 |
| 2023-04-26 | -53.33 | $8.39 | 1.0M |
| 2023-04-25 | -20.00 | $8.44 | 852066 |
| 2023-04-24 | -26.67 | $8.43 | 2.6M |
| 2023-04-21 | -26.67 | $8.43 | 1.5M |
| 2023-04-20 | -20.00 | $8.44 | 1.1M |
| 2023-04-19 | -33.33 | $8.42 | 1.1M |
| 2023-04-18 | -33.33 | $8.42 | 2.3M |
| 2023-04-17 | -14.29 | $8.44 | 1.3M |
| 2023-04-14 | -21.43 | $8.43 | 1.4M |
| 2023-04-13 | -21.43 | $8.43 | 1.4M |
| 2023-04-12 | -23.53 | $8.42 | 2.8M |
| 2023-04-11 | -23.53 | $8.41 | 830957 |
| 2023-04-10 | -0.65 | $8.42 | 1.2M |
| 2023-04-06 | -1.31 | $8.41 | 1.3M |
| 2023-04-05 | -0.65 | $8.42 | 2.6M |
| 2023-04-04 | -1.96 | $8.40 | 3.5M |
| 2023-04-03 | -1.32 | $8.39 | 3.8M |
| 2023-03-31 | -3.31 | $8.36 | 3.9M |
| 2023-03-30 | -4.64 | $8.34 | 2.0M |
| 2023-03-29 | -3.97 | $8.35 | 7.8M |
| 2023-03-28 | -1.33 | $8.38 | 1.5M |
| 2023-03-27 | -1.33 | $8.38 | 1.1M |
| 2023-03-24 | -2.67 | $8.36 | 1.2M |
| 2023-03-23 | -4.00 | $8.34 | 1.7M |
| 2023-03-22 | -2.67 | $8.36 | 1.9M |
| 2023-03-21 | -1.33 | $8.38 | 2.9M |
| 2023-03-20 | -3.36 | $8.34 | 2.3M |
| 2023-03-17 | -3.36 | $8.34 | 3.7M |
| 2023-03-16 | -2.68 | $8.35 | 9.3M |
| 2023-03-15 | -2.70 | $8.34 | 17.0M |
| 2023-03-14 | -1.35 | $8.36 | 20.4M |
| 2023-03-13 | -55.38 | $7.40 | 1.1M |
| 2023-03-10 | -71.54 | $7.19 | 498405 |
| 2023-03-09 | -71.54 | $7.19 | 643377 |
| 2023-03-08 | -63.08 | $7.30 | 712379 |
| 2023-03-07 | -56.92 | $7.38 | 309489 |
| 2023-03-06 | -66.15 | $7.26 | 242421 |
| 2023-03-03 | -63.08 | $7.30 | 215402 |
| 2023-03-02 | -70.77 | $7.20 | 404460 |
| 2023-03-01 | -67.69 | $7.24 | 275811 |
| 2023-02-28 | -53.09 | $7.26 | 708401 |
| 2023-02-27 | -54.88 | $7.22 | 223686 |
| 2023-02-24 | -47.56 | $7.34 | 700796 |
| 2023-02-23 | -29.27 | $7.64 | 152996 |
| 2023-02-22 | -18.67 | $7.70 | 232863 |
| 2023-02-21 | -18.67 | $7.70 | 281837 |
| 2023-02-17 | -10.22 | $7.89 | 255743 |
| 2023-02-16 | -9.78 | $7.90 | 178447 |
| 2023-02-15 | -4.33 | $8.00 | 277693 |
| 2023-02-14 | -4.33 | $8.00 | 1.4M |
| 2023-02-13 | -35.42 | $7.25 | 356020 |
| 2023-02-10 | -30.37 | $7.28 | 257316 |
| 2023-02-09 | -26.67 | $7.38 | 196491 |
| 2023-02-08 | -24.81 | $7.43 | 186438 |
| 2023-02-07 | -21.68 | $7.49 | 243108 |
| 2023-02-06 | -19.86 | $7.53 | 333127 |
| 2023-02-03 | -20.20 | $7.48 | 261409 |
| 2023-02-02 | -16.29 | $7.60 | 680831 |
| 2023-02-01 | -16.61 | $7.59 | 1.9M |
| 2023-01-31 | 0.00 | $8.07 | 555557 |
| 2023-01-30 | -24.51 | $6.57 | 347701 |
| 2023-01-27 | -11.06 | $6.84 | 668035 |
| 2023-01-26 | -1.51 | $6.93 | 360875 |
| 2023-01-25 | 0.00 | $6.60 | 242753 |
| 2023-01-24 | -16.56 | $6.28 | 119442 |
| 2023-01-23 | -15.29 | $6.30 | 373125 |
| 2023-01-20 | -1.25 | $6.52 | 340068 |
| 2023-01-19 | -14.07 | $5.94 | 241029 |
| 2023-01-18 | -20.91 | $5.85 | 152095 |
| 2023-01-17 | -3.51 | $5.91 | 137615 |
| 2023-01-13 | -10.58 | $5.74 | 203937 |
| 2023-01-12 | -8.99 | $5.67 | 174326 |
| 2023-01-11 | -27.42 | $5.67 | 171279 |
| 2023-01-10 | -38.39 | $5.54 | 135445 |
| 2023-01-09 | -40.92 | $5.51 | 321810 |
| 2023-01-06 | -66.24 | $5.21 | 277841 |
| 2023-01-05 | -61.18 | $5.27 | 298028 |
| 2023-01-04 | -52.74 | $5.37 | 433948 |
| 2023-01-03 | -55.27 | $5.34 | 279561 |
| 2022-12-30 | -50.21 | $5.40 | 251532 |
| 2022-12-29 | -62.02 | $5.26 | 203814 |
| 2022-12-28 | -82.28 | $5.02 | 201480 |
| 2022-12-27 | -80.59 | $5.04 | 263532 |
| 2022-12-23 | -67.93 | $5.19 | 319927 |
| 2022-12-22 | -69.62 | $5.17 | 343683 |
| 2022-12-21 | -62.87 | $5.25 | 682597 |
| 2022-12-20 | -76.37 | $5.09 | 1.7M |
| 2022-12-19 | -87.71 | $5.21 | 1.5M |
| 2022-12-16 | -65.36 | $5.41 | 1.9M |
| 2022-12-15 | -57.54 | $5.48 | 1.5M |
| 2022-12-14 | -31.84 | $5.71 | 1.7M |
| 2022-12-13 | -42.27 | $5.66 | 608337 |
| 2022-12-12 | -55.67 | $5.53 | 423377 |
| 2022-12-09 | -57.73 | $5.51 | 455408 |
| 2022-12-08 | -71.96 | $5.40 | 457421 |
| 2022-12-07 | -81.31 | $5.30 | 366598 |
| 2022-12-06 | -94.29 | $5.18 | 584118 |
| 2022-12-05 | -73.53 | $5.42 | 662343 |
| 2022-12-02 | -62.86 | $5.51 | 562826 |
| 2022-12-01 | -70.97 | $5.40 | 592084 |
| 2022-11-30 | -52.53 | $5.60 | 628246 |
| 2022-11-29 | -81.11 | $5.29 | 369118 |
| 2022-11-28 | -82.03 | $5.28 | 149996 |
| 2022-11-25 | -65.44 | $5.46 | 56820 |
| 2022-11-23 | -59.91 | $5.52 | 192998 |
| 2022-11-22 | -60.83 | $5.51 | 502401 |
| 2022-11-21 | -71.89 | $5.39 | 473076 |
| 2022-11-18 | -70.05 | $5.41 | 201685 |
| 2022-11-17 | -62.67 | $5.49 | 467134 |
| 2022-11-16 | -52.53 | $5.60 | 289479 |
| 2022-11-15 | -30.41 | $5.84 | 477121 |
| 2022-11-14 | -40.55 | $5.73 | 401599 |
| 2022-11-11 | -35.02 | $5.79 | 313526 |
| 2022-11-10 | -32.26 | $5.82 | 345499 |
| 2022-11-09 | -31.92 | $5.81 | 519616 |
| 2022-11-08 | -28.17 | $5.85 | 644830 |
| 2022-11-07 | -26.29 | $5.87 | 770183 |
| 2022-11-04 | -67.61 | $5.43 | 782538 |
| 2022-11-03 | -97.65 | $5.11 | 537868 |
| 2022-11-02 | -92.05 | $5.36 | 459082 |
| 2022-11-01 | -53.41 | $5.70 | 516581 |
| 2022-10-31 | -36.36 | $5.85 | 402456 |
| 2022-10-28 | -33.65 | $5.82 | 339328 |
| 2022-10-27 | -64.42 | $5.50 | 559678 |
| 2022-10-26 | -58.65 | $5.56 | 303013 |
| 2022-10-25 | -32.69 | $5.83 | 425578 |
| 2022-10-24 | -51.92 | $5.63 | 197662 |
| 2022-10-21 | -40.38 | $5.75 | 282471 |
| 2022-10-20 | -35.58 | $5.80 | 310834 |
| 2022-10-19 | -31.73 | $5.84 | 508056 |
| 2022-10-18 | -22.12 | $5.94 | 569087 |
| 2022-10-17 | -28.85 | $5.87 | 487060 |
| 2022-10-14 | -72.12 | $5.42 | 413194 |
| 2022-10-13 | -53.33 | $5.61 | 274980 |
| 2022-10-12 | -57.14 | $5.57 | 384630 |
| 2022-10-11 | -75.24 | $5.38 | 605252 |
| 2022-10-10 | -44.72 | $5.62 | 430598 |
| 2022-10-07 | -39.84 | $5.68 | 609346 |
| 2022-10-06 | -21.14 | $5.91 | 502704 |
| 2022-10-05 | -3.97 | $6.10 | 637006 |
| 2022-10-04 | -0.71 | $6.12 | 1.0M |
| 2022-10-03 | -40.88 | $5.40 | 266187 |
| 2022-09-30 | -51.82 | $5.25 | 636176 |
| 2022-09-29 | -38.69 | $5.43 | 712318 |
| 2022-09-28 | -41.61 | $5.39 | 608850 |
| 2022-09-27 | -39.42 | $5.42 | 370642 |
| 2022-09-26 | -40.88 | $5.40 | 490974 |
| 2022-09-23 | -29.20 | $5.56 | 336365 |
| 2022-09-22 | -34.31 | $5.49 | 344221 |
| 2022-09-21 | -22.63 | $5.65 | 372128 |
| 2022-09-20 | -26.12 | $5.58 | 320216 |
| 2022-09-19 | -23.13 | $5.62 | 466831 |
| 2022-09-16 | -46.15 | $5.50 | 4.5M |
| 2022-09-15 | -47.12 | $5.60 | 3.2M |
| 2022-09-14 | -51.31 | $5.52 | 716123 |
| 2022-09-13 | -55.35 | $5.55 | 625832 |
| 2022-09-12 | -56.56 | $5.55 | 609652 |
| 2022-09-09 | -58.82 | $5.50 | 646972 |
| 2022-09-08 | -71.04 | $5.23 | 958939 |
| 2022-09-07 | -71.95 | $5.21 | 383029 |
| 2022-09-06 | -90.05 | $4.81 | 591267 |
| 2022-09-02 | -89.01 | $5.10 | 441544 |
| 2022-09-01 | -87.70 | $5.16 | 385302 |
| 2022-08-31 | -97.21 | $5.06 | 594139 |
| 2022-08-30 | -98.85 | $5.08 | 434565 |
| 2022-08-29 | -99.34 | $5.29 | 258099 |
| 2022-08-26 | -99.30 | $5.39 | 520295 |
| 2022-08-25 | -78.42 | $5.71 | 300073 |
| 2022-08-24 | -79.86 | $5.69 | 487935 |
| 2022-08-23 | -94.96 | $5.48 | 408880 |
| 2022-08-22 | -85.21 | $5.59 | 546630 |
| 2022-08-19 | -60.56 | $5.94 | 296343 |
| 2022-08-18 | -37.32 | $6.27 | 602339 |
| 2022-08-17 | -40.85 | $6.22 | 295983 |
| 2022-08-16 | -33.10 | $6.33 | 497516 |
| 2022-08-15 | -27.46 | $6.41 | 306621 |
| 2022-08-12 | -8.63 | $6.65 | 676721 |
| 2022-08-11 | -23.53 | $6.39 | 360184 |
| 2022-08-10 | -30.86 | $6.21 | 686668 |
| 2022-08-09 | -22.84 | $6.34 | 378298 |
| 2022-08-08 | -25.31 | $6.30 | 278106 |
| 2022-08-05 | -31.48 | $6.20 | 558700 |
| 2022-08-04 | -12.06 | $6.33 | 325018 |
| 2022-08-03 | -29.79 | $6.08 | 297084 |
| 2022-08-02 | -41.83 | $5.86 | 374530 |
| 2022-08-01 | -37.20 | $5.89 | 656198 |
| 2022-07-29 | -13.44 | $6.24 | 294274 |
| 2022-07-28 | -20.70 | $6.03 | 260833 |
| 2022-07-27 | -22.47 | $5.99 | 240371 |
| 2022-07-26 | -34.36 | $5.72 | 203625 |
| 2022-07-25 | -40.53 | $5.58 | 183562 |
| 2022-07-22 | -28.63 | $5.85 | 128000 |
| 2022-07-21 | -24.67 | $5.94 | 233921 |
| 2022-07-20 | -2.64 | $6.44 | 403510 |
| 2022-07-19 | -21.89 | $5.55 | 225909 |
| 2022-07-18 | -12.43 | $5.71 | 264366 |
| 2022-07-15 | -26.95 | $5.45 | 314991 |
| 2022-07-14 | -28.14 | $5.43 | 228412 |
| 2022-07-13 | -33.71 | $5.31 | 387924 |
| 2022-07-12 | -9.36 | $5.71 | 344398 |
| 2022-07-11 | -15.12 | $5.49 | 371426 |
| 2022-07-08 | -5.04 | $5.75 | 211325 |
| 2022-07-07 | -3.57 | $5.73 | 348624 |
| 2022-07-06 | -16.67 | $5.40 | 439627 |
| 2022-07-05 | -22.02 | $5.27 | 487166 |
| 2022-07-01 | -32.14 | $5.01 | 316854 |
| 2022-06-30 | -47.62 | $4.62 | 592979 |
| 2022-06-29 | -52.78 | $4.49 | 339662 |
| 2022-06-28 | -36.51 | $4.90 | 424919 |
| 2022-06-27 | -42.46 | $4.75 | 480718 |
| 2022-06-24 | -19.84 | $5.32 | 9.7M |
| 2022-06-23 | -31.33 | $5.01 | 783137 |
| 2022-06-22 | -40.96 | $4.77 | 792665 |
| 2022-06-21 | -35.34 | $4.91 | 1.2M |
| 2022-06-17 | -16.87 | $5.37 | 1.5M |
| 2022-06-16 | -44.81 | $4.79 | 497993 |
| 2022-06-15 | -54.52 | $4.76 | 424325 |
| 2022-06-14 | -57.32 | $4.67 | 601723 |
| 2022-06-13 | -71.96 | $4.20 | 623806 |
| 2022-06-10 | -75.39 | $4.09 | 2.4M |
| 2022-06-09 | -77.39 | $4.73 | 932070 |
| 2022-06-08 | -75.65 | $4.77 | 420685 |
| 2022-06-07 | -87.69 | $4.48 | 657215 |
| 2022-06-06 | -82.94 | $4.59 | 806712 |
| 2022-06-03 | -67.39 | $4.95 | 408294 |
| 2022-06-02 | -66.09 | $4.98 | 707420 |
| 2022-06-01 | -70.18 | $4.96 | 373624 |
| 2022-05-31 | -58.73 | $5.33 | 357749 |
| 2022-05-27 | -53.20 | $5.55 | 269406 |
| 2022-05-26 | -62.20 | $5.38 | 451556 |
| 2022-05-25 | -68.54 | $5.20 | 214372 |
| 2022-05-24 | -67.47 | $5.28 | 278330 |
| 2022-05-23 | -67.77 | $5.27 | 293254 |
| 2022-05-20 | -72.56 | $5.11 | 490000 |
| 2022-05-19 | -58.47 | $5.58 | 261990 |
| 2022-05-18 | -52.17 | $5.79 | 263140 |
| 2022-05-17 | -41.08 | $6.16 | 400355 |
| 2022-05-16 | -59.37 | $5.55 | 198126 |
| 2022-05-13 | -57.62 | $5.63 | 438387 |
| 2022-05-12 | -71.80 | $5.15 | 268865 |
| 2022-05-11 | -75.64 | $5.02 | 300664 |
| 2022-05-10 | -91.29 | $4.49 | 582549 |
| 2022-05-09 | -98.45 | $5.36 | 228765 |
| 2022-05-06 | -78.51 | $6.01 | 194596 |
| 2022-05-05 | -86.72 | $6.34 | 105454 |
| 2022-05-04 | -76.94 | $6.48 | 136164 |
| 2022-05-03 | -67.16 | $6.62 | 84935 |
| 2022-05-02 | -67.06 | $6.71 | 143619 |
| 2022-04-29 | -47.65 | $7.04 | 162953 |
| 2022-04-28 | -33.53 | $7.28 | 190042 |
| 2022-04-27 | -34.12 | $7.27 | 137569 |
| 2022-04-26 | -40.59 | $7.16 | 122856 |
| 2022-04-25 | -34.12 | $7.27 | 149975 |
| 2022-04-22 | -41.76 | $7.14 | 148389 |
| 2022-04-21 | -33.51 | $7.21 | 109566 |
| 2022-04-20 | -35.60 | $7.17 | 174018 |
| 2022-04-19 | -34.56 | $7.19 | 131602 |
| 2022-04-18 | -33.51 | $7.21 | 159953 |
| 2022-04-14 | -36.13 | $7.16 | 86508 |
| 2022-04-13 | -28.27 | $7.31 | 170521 |
| 2022-04-12 | -47.64 | $6.94 | 168719 |
| 2022-04-11 | -46.07 | $6.97 | 145387 |
| 2022-04-08 | -48.69 | $6.92 | 173496 |
| 2022-04-07 | -78.88 | $6.67 | 255087 |
| 2022-04-06 | -70.66 | $6.97 | 160302 |
| 2022-04-05 | -68.09 | $7.06 | 257853 |
| 2022-04-04 | -57.83 | $7.42 | 180182 |
| 2022-04-01 | -47.29 | $7.79 | 441497 |
| 2022-03-31 | -64.39 | $7.19 | 308953 |
| 2022-03-30 | -68.66 | $7.04 | 116661 |
| 2022-03-29 | -69.23 | $7.02 | 169934 |
| 2022-03-28 | -72.08 | $6.92 | 165008 |
| 2022-03-25 | -87.75 | $6.37 | 127582 |
| 2022-03-24 | -84.05 | $6.50 | 426038 |
| 2022-03-23 | -90.70 | $6.33 | 378571 |
| 2022-03-22 | -89.53 | $6.37 | 805191 |
| 2022-03-21 | -93.90 | $6.22 | 456965 |
| 2022-03-18 | -87.21 | $6.45 | 4.6M |
| 2022-03-17 | -72.97 | $6.94 | 574724 |
| 2022-03-16 | -75.29 | $6.86 | 487700 |
| 2022-03-15 | -81.69 | $6.64 | 441877 |
| 2022-03-14 | -71.80 | $6.98 | 373401 |
| 2022-03-11 | -56.98 | $7.49 | 647739 |
| 2022-03-10 | -15.70 | $8.91 | 619982 |
| 2022-03-09 | -25.38 | $7.98 | 272613 |
| 2022-03-08 | -51.52 | $7.29 | 346565 |
| 2022-03-07 | -53.03 | $7.25 | 426280 |
| 2022-03-04 | -33.33 | $7.77 | 472036 |
| 2022-03-03 | -23.11 | $8.04 | 320834 |
| 2022-03-02 | -6.94 | $8.29 | 184046 |
| 2022-03-01 | -13.88 | $8.12 | 230121 |
| 2022-02-28 | -16.73 | $8.05 | 303788 |
| 2022-02-25 | -8.45 | $7.31 | 134566 |
| 2022-02-24 | -61.36 | $6.52 | 131098 |
| 2022-02-23 | -76.56 | $6.35 | 129920 |
| 2022-02-22 | -79.69 | $6.31 | 114751 |
| 2022-02-18 | -78.20 | $6.29 | 142640 |
| 2022-02-17 | -59.40 | $6.54 | 274855 |
| 2022-02-16 | -50.38 | $6.66 | 145288 |
| 2022-02-15 | -64.66 | $6.47 | 106086 |
| 2022-02-14 | -78.20 | $6.29 | 60846 |
| 2022-02-11 | -33.83 | $6.88 | 75030 |
| 2022-02-10 | -35.94 | $7.19 | 134275 |
| 2022-02-09 | -50.77 | $6.96 | 133472 |
| 2022-02-08 | -60.19 | $6.82 | 136928 |
| 2022-02-07 | -83.62 | $6.38 | 196284 |
| 2022-02-04 | -80.60 | $6.45 | 77175 |
| 2022-02-03 | -84.43 | $6.39 | 66494 |
| 2022-02-02 | -76.87 | $6.62 | 163525 |
| 2022-02-01 | -71.22 | $6.78 | 353603 |
| 2022-01-31 | -72.32 | $6.75 | 90864 |
| 2022-01-28 | -82.57 | $6.61 | 117819 |
| 2022-01-27 | -85.64 | $6.57 | 103994 |
| 2022-01-26 | -83.38 | $6.66 | 303152 |
| 2022-01-25 | -87.41 | $6.50 | 377158 |
| 2022-01-24 | -83.63 | $6.65 | 140593 |
| 2022-01-21 | -88.00 | $6.67 | 81229 |
| 2022-01-20 | -94.74 | $6.55 | 165559 |
| 2022-01-19 | -93.08 | $6.74 | 82115 |
| 2022-01-18 | -86.46 | $6.97 | 134876 |
| 2022-01-14 | -96.74 | $7.00 | 122285 |
| 2022-01-13 | -98.34 | $7.02 | 97153 |
| 2022-01-12 | -79.77 | $7.88 | 75419 |
| 2022-01-11 | -88.55 | $7.65 | 171881 |
| 2022-01-10 | -83.21 | $7.79 | 199510 |
| 2022-01-07 | -79.09 | $7.90 | 191443 |
| 2022-01-06 | -80.62 | $8.05 | 217729 |
| 2022-01-05 | -79.79 | $8.08 | 279783 |
| 2022-01-04 | -63.18 | $8.68 | 205536 |
| 2022-01-03 | -81.45 | $8.02 | 135245 |
| 2021-12-31 | -77.30 | $8.17 | 148815 |
| 2021-12-30 | -43.53 | $9.39 | 424383 |
| 2021-12-29 | -81.18 | $8.03 | 69304 |
| 2021-12-28 | -84.50 | $7.91 | 105164 |
| 2021-12-27 | -85.88 | $7.86 | 56483 |
| 2021-12-23 | -86.16 | $7.85 | 93356 |
| 2021-12-22 | -80.35 | $8.06 | 136936 |
| 2021-12-21 | -99.17 | $7.40 | 376170 |
| 2021-12-20 | -95.52 | $7.55 | 148588 |
| 2021-12-17 | -77.61 | $8.19 | 94637 |
| 2021-12-16 | -80.13 | $8.10 | 290683 |
| 2021-12-15 | -79.01 | $8.14 | 361033 |
| 2021-12-14 | -94.12 | $7.60 | 360991 |
| 2021-12-13 | -92.09 | $8.40 | 202587 |
| 2021-12-10 | -92.81 | $8.38 | 369431 |
| 2021-12-09 | -51.54 | $9.75 | 295938 |
| 2021-12-08 | -18.46 | $10.20 | 220400 |
| 2021-12-07 | -30.26 | $9.97 | 223000 |
| 2021-12-06 | -31.79 | $9.94 | 198700 |
| 2021-12-03 | -54.36 | $9.50 | 865100 |
| 2021-12-02 | -75.90 | $9.08 | 925300 |
| 2021-12-01 | -98.33 | $9.97 | 636000 |
| 2021-11-30 | -98.72 | $9.97 | 1.5M |
| 2021-11-29 | -98.72 | $9.97 | 1.3M |
| 2021-11-26 | -96.15 | $9.99 | 780400 |
| 2021-11-24 | -96.15 | $9.99 | 1.0M |
| 2021-11-23 | -96.15 | $9.99 | 1.3M |
| 2021-11-22 | -92.21 | $10.03 | 1.7M |
| 2021-11-19 | -83.95 | $10.06 | 974300 |
| 2021-11-18 | -79.01 | $10.10 | 728000 |
| 2021-11-17 | -80.25 | $10.09 | 723200 |
| 2021-11-16 | -74.07 | $10.14 | 1.5M |
| 2021-11-15 | -58.02 | $10.27 | 6.1M |
| 2021-11-12 | -80.95 | $10.06 | 547400 |
| 2021-11-11 | -79.76 | $10.07 | 472900 |
| 2021-11-10 | -80.95 | $10.06 | 825900 |
| 2021-11-09 | -77.38 | $10.09 | 1.1M |
| 2021-11-08 | -45.24 | $10.36 | 1.9M |
| 2021-11-05 | -67.86 | $10.17 | 574400 |
| 2021-11-04 | -72.62 | $10.13 | 700500 |
| 2021-11-03 | -42.86 | $10.38 | 1.1M |
| 2021-11-02 | -29.76 | $10.49 | 3.1M |
| 2021-11-01 | -16.36 | $10.36 | 4.1M |
| 2021-10-29 | 0.00 | $10.01 | 1.9M |
| 2021-10-28 | -27.27 | $9.98 | 977900 |
| 2021-10-27 | -9.09 | $10.00 | 854800 |
| 2021-10-26 | 0.00 | $10.00 | 755300 |
| 2021-10-25 | 0.00 | $9.98 | 9400 |
| 2021-10-22 | -27.27 | $9.95 | 259800 |
| 2021-10-21 | -36.36 | $9.94 | 12200 |
| 2021-10-20 | -46.15 | $9.94 | 384500 |
| 2021-10-19 | -46.15 | $9.94 | 123400 |
| 2021-10-18 | -53.85 | $9.93 | 18900 |
| 2021-10-15 | -38.46 | $9.95 | 144200 |
| 2021-10-14 | -30.77 | $9.96 | 182500 |
| 2021-10-13 | -38.46 | $9.95 | 3600 |
| 2021-10-12 | -46.15 | $9.94 | 18600 |
| 2021-10-11 | -57.14 | $9.92 | 2800 |
| 2021-10-08 | -53.33 | $9.92 | 15200 |
| 2021-10-07 | -53.33 | $9.92 | 15500 |
| 2021-10-06 | -46.67 | $9.93 | 3100 |
| 2021-10-05 | -33.33 | $9.95 | 14800 |
| 2021-10-04 | -53.33 | $9.92 | 15000 |
| 2021-10-01 | -20.00 | $9.97 | 42700 |
| 2021-09-30 | -33.33 | $9.95 | 137700 |
| 2021-09-29 | -86.67 | $9.87 | 50400 |
| 2021-09-28 | -60.00 | $9.91 | 20300 |
| 2021-09-27 | -26.67 | $9.96 | 144700 |
| 2021-09-24 | -20.00 | $9.97 | 8300 |
| 2021-09-23 | -46.67 | $9.93 | 30100 |
| 2021-09-22 | -26.67 | $9.96 | 64200 |
| 2021-09-21 | -18.75 | $9.97 | 54600 |
| 2021-09-20 | -6.25 | $9.98 | 45700 |
| 2021-09-17 | -7.14 | $9.96 | 96700 |
| 2021-09-16 | -16.67 | $9.93 | 21600 |
| 2021-09-15 | -41.67 | $9.90 | 256400 |
| 2021-09-14 | -41.67 | $9.90 | 2.3M |
| 2021-09-13 | -33.33 | $9.91 | 234400 |
| 2021-09-10 | -58.33 | $9.88 | 364200 |
| 2021-09-09 | -41.67 | $9.90 | 53200 |
| 2021-09-08 | -66.67 | $9.87 | 73800 |
| 2021-09-07 | 0.00 | $9.95 | 25700 |
| 2021-09-03 | 0.00 | $9.93 | 16700 |
| 2021-09-02 | -20.00 | $9.89 | 27200 |
| 2021-09-01 | -20.00 | $9.89 | 31000 |
| 2021-08-31 | 0.00 | $9.90 | 12300 |
| 2021-08-30 | -14.29 | $9.89 | 4300 |
| 2021-08-27 | -60.00 | $9.87 | 17800 |
| 2021-08-26 | -60.00 | $9.87 | 15300 |
| 2021-08-25 | -61.54 | $9.88 | 1.1M |
| 2021-08-24 | -76.92 | $9.86 | 124400 |
| 2021-08-23 | -88.24 | $9.85 | 195500 |
| 2021-08-20 | -88.89 | $9.85 | 324400 |
| 2021-08-19 | -66.67 | $9.89 | 88700 |
| 2021-08-18 | -81.82 | $9.87 | 95300 |
| 2021-08-17 | -78.26 | $9.87 | 2.1M |
| 2021-08-16 | -85.71 | $9.87 | 347600 |
| 2021-08-13 | -81.08 | $9.87 | 19100 |
| 2021-08-12 | -83.78 | $9.86 | 1.4M |
| 2021-08-11 | -81.08 | $9.87 | 235900 |
| 2021-08-10 | -81.08 | $9.87 | 48400 |
| 2021-08-09 | -83.78 | $9.86 | 90000 |
| 2021-08-06 | -83.78 | $9.86 | 1.3M |
| 2021-08-05 | -83.78 | $9.86 | 507900 |
| 2021-08-04 | -81.08 | $9.87 | 892700 |
| 2021-08-03 | -83.78 | $9.86 | 429000 |
| 2021-08-02 | -82.43 | $9.87 | 247900 |
| 2021-07-30 | -81.08 | $9.87 | 92300 |
| 2021-07-29 | -75.68 | $9.89 | 269400 |
| 2021-07-28 | -75.68 | $9.89 | 312400 |
| 2021-07-27 | -64.86 | $9.93 | 1.4M |
| 2021-07-26 | -68.52 | $9.97 | 1.0M |
| 2021-07-23 | -72.22 | $9.95 | 2.4M |
| 2021-07-22 | -59.65 | $10.03 | 375900 |
| 2021-07-21 | -91.23 | $9.85 | 663600 |
| 2021-07-20 | -79.31 | $9.92 | 229600 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
36.08
2023-06-14
Close Price
$8.52
Vol: 12.2MAverage Directional Index - Detailed Analysis
Minimum
6.80
Average
28.70
Maximum
72.88
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-06-14 | 36.08 | $8.52 | 12.2M |
| 2023-06-13 | 35.43 | $8.50 | 3.8M |
| 2023-06-12 | 35.07 | $8.50 | 2.3M |
| 2023-06-09 | 34.69 | $8.49 | 1.9M |
| 2023-06-08 | 34.41 | $8.50 | 3.0M |
| 2023-06-07 | 34.11 | $8.48 | 1.7M |
| 2023-06-06 | 33.80 | $8.48 | 1.7M |
| 2023-06-05 | 33.57 | $8.49 | 3.1M |
| 2023-06-02 | 33.34 | $8.48 | 4.9M |
| 2023-06-01 | 33.09 | $8.50 | 2.3M |
| 2023-05-31 | 32.93 | $8.49 | 699376 |
| 2023-05-30 | 32.76 | $8.49 | 1.2M |
| 2023-05-26 | 32.67 | $8.48 | 303335 |
| 2023-05-25 | 32.68 | $8.47 | 500217 |
| 2023-05-24 | 32.68 | $8.47 | 302113 |
| 2023-05-23 | 32.68 | $8.47 | 660877 |
| 2023-05-22 | 32.68 | $8.46 | 1.2M |
| 2023-05-19 | 32.69 | $8.47 | 673741 |
| 2023-05-18 | 32.54 | $8.48 | 2.1M |
| 2023-05-17 | 32.45 | $8.47 | 7.1M |
| 2023-05-16 | 32.37 | $8.46 | 1.1M |
| 2023-05-15 | 32.27 | $8.46 | 3.5M |
| 2023-05-12 | 32.24 | $8.46 | 1.8M |
| 2023-05-11 | 32.20 | $8.46 | 3.3M |
| 2023-05-10 | 32.16 | $8.46 | 1.3M |
| 2023-05-09 | 32.01 | $8.45 | 1.5M |
| 2023-05-08 | 31.88 | $8.45 | 951665 |
| 2023-05-05 | 31.74 | $8.46 | 4.0M |
| 2023-05-04 | 31.64 | $8.44 | 6.8M |
| 2023-05-03 | 31.53 | $8.42 | 1.9M |
| 2023-05-02 | 31.61 | $8.42 | 7.3M |
| 2023-05-01 | 31.68 | $8.43 | 984597 |
| 2023-04-28 | 31.72 | $8.41 | 401132 |
| 2023-04-27 | 31.85 | $8.40 | 701015 |
| 2023-04-26 | 31.98 | $8.39 | 1.0M |
| 2023-04-25 | 32.12 | $8.44 | 852066 |
| 2023-04-24 | 31.98 | $8.43 | 2.6M |
| 2023-04-21 | 31.84 | $8.43 | 1.5M |
| 2023-04-20 | 31.62 | $8.44 | 1.1M |
| 2023-04-19 | 31.40 | $8.42 | 1.1M |
| 2023-04-18 | 31.19 | $8.42 | 2.3M |
| 2023-04-17 | 30.91 | $8.44 | 1.3M |
| 2023-04-14 | 30.64 | $8.43 | 1.4M |
| 2023-04-13 | 30.39 | $8.43 | 1.4M |
| 2023-04-12 | 30.15 | $8.42 | 2.8M |
| 2023-04-11 | 29.89 | $8.41 | 830957 |
| 2023-04-10 | 29.64 | $8.42 | 1.2M |
| 2023-04-06 | 29.44 | $8.41 | 1.3M |
| 2023-04-05 | 29.24 | $8.42 | 2.6M |
| 2023-04-04 | 29.02 | $8.40 | 3.5M |
| 2023-04-03 | 28.79 | $8.39 | 3.8M |
| 2023-03-31 | 28.60 | $8.36 | 3.9M |
| 2023-03-30 | 28.45 | $8.34 | 2.0M |
| 2023-03-29 | 28.22 | $8.35 | 7.8M |
| 2023-03-28 | 27.98 | $8.38 | 1.5M |
| 2023-03-27 | 27.57 | $8.38 | 1.1M |
| 2023-03-24 | 27.15 | $8.36 | 1.2M |
| 2023-03-23 | 26.71 | $8.34 | 1.7M |
| 2023-03-22 | 26.25 | $8.36 | 1.9M |
| 2023-03-21 | 25.70 | $8.38 | 2.9M |
| 2023-03-20 | 25.12 | $8.34 | 2.3M |
| 2023-03-17 | 24.56 | $8.34 | 3.7M |
| 2023-03-16 | 23.98 | $8.35 | 9.3M |
| 2023-03-15 | 23.37 | $8.34 | 17.0M |
| 2023-03-14 | 22.75 | $8.36 | 20.4M |
| 2023-03-13 | 22.10 | $7.40 | 1.1M |
| 2023-03-10 | 22.33 | $7.19 | 498405 |
| 2023-03-09 | 22.95 | $7.19 | 643377 |
| 2023-03-08 | 23.51 | $7.30 | 712379 |
| 2023-03-07 | 24.05 | $7.38 | 309489 |
| 2023-03-06 | 24.95 | $7.26 | 242421 |
| 2023-03-03 | 25.96 | $7.30 | 215402 |
| 2023-03-02 | 26.86 | $7.20 | 404460 |
| 2023-03-01 | 28.22 | $7.24 | 275811 |
| 2023-02-28 | 29.66 | $7.26 | 708401 |
| 2023-02-27 | 31.17 | $7.22 | 223686 |
| 2023-02-24 | 32.35 | $7.34 | 700796 |
| 2023-02-23 | 33.58 | $7.64 | 152996 |
| 2023-02-22 | 33.86 | $7.70 | 232863 |
| 2023-02-21 | 34.14 | $7.70 | 281837 |
| 2023-02-17 | 34.15 | $7.89 | 255743 |
| 2023-02-16 | 33.71 | $7.90 | 178447 |
| 2023-02-15 | 33.26 | $8.00 | 277693 |
| 2023-02-14 | 32.80 | $8.00 | 1.4M |
| 2023-02-13 | 32.32 | $7.25 | 356020 |
| 2023-02-10 | 32.50 | $7.28 | 257316 |
| 2023-02-09 | 31.77 | $7.38 | 196491 |
| 2023-02-08 | 30.69 | $7.43 | 186438 |
| 2023-02-07 | 29.57 | $7.49 | 243108 |
| 2023-02-06 | 28.56 | $7.53 | 333127 |
| 2023-02-03 | 27.55 | $7.48 | 261409 |
| 2023-02-02 | 26.12 | $7.60 | 680831 |
| 2023-02-01 | 24.62 | $7.59 | 1.9M |
| 2023-01-31 | 22.89 | $8.07 | 555557 |
| 2023-01-30 | 21.08 | $6.57 | 347701 |
| 2023-01-27 | 20.21 | $6.84 | 668035 |
| 2023-01-26 | 18.59 | $6.93 | 360875 |
| 2023-01-25 | 16.98 | $6.60 | 242753 |
| 2023-01-24 | 15.69 | $6.28 | 119442 |
| 2023-01-23 | 14.59 | $6.30 | 373125 |
| 2023-01-20 | 13.44 | $6.52 | 340068 |
| 2023-01-19 | 12.23 | $5.94 | 241029 |
| 2023-01-18 | 11.62 | $5.85 | 152095 |
| 2023-01-17 | 10.92 | $5.91 | 137615 |
| 2023-01-13 | 10.47 | $5.74 | 203937 |
| 2023-01-12 | 10.17 | $5.67 | 174326 |
| 2023-01-11 | 9.48 | $5.67 | 171279 |
| 2023-01-10 | 8.86 | $5.54 | 135445 |
| 2023-01-09 | 8.38 | $5.51 | 321810 |
| 2023-01-06 | 7.87 | $5.21 | 277841 |
| 2023-01-05 | 8.05 | $5.27 | 298028 |
| 2023-01-04 | 7.92 | $5.37 | 433948 |
| 2023-01-03 | 7.68 | $5.34 | 279561 |
| 2022-12-30 | 7.30 | $5.40 | 251532 |
| 2022-12-29 | 7.42 | $5.26 | 203814 |
| 2022-12-28 | 7.73 | $5.02 | 201480 |
| 2022-12-27 | 7.60 | $5.04 | 263532 |
| 2022-12-23 | 7.46 | $5.19 | 319927 |
| 2022-12-22 | 7.44 | $5.17 | 343683 |
| 2022-12-21 | 7.32 | $5.25 | 682597 |
| 2022-12-20 | 7.20 | $5.09 | 1.7M |
| 2022-12-19 | 6.83 | $5.21 | 1.5M |
| 2022-12-16 | 6.97 | $5.41 | 1.9M |
| 2022-12-15 | 7.17 | $5.48 | 1.5M |
| 2022-12-14 | 7.35 | $5.71 | 1.7M |
| 2022-12-13 | 7.21 | $5.66 | 608337 |
| 2022-12-12 | 6.80 | $5.53 | 423377 |
| 2022-12-09 | 7.05 | $5.51 | 455408 |
| 2022-12-08 | 7.41 | $5.40 | 457421 |
| 2022-12-07 | 7.72 | $5.30 | 366598 |
| 2022-12-06 | 7.85 | $5.18 | 584118 |
| 2022-12-05 | 8.02 | $5.42 | 662343 |
| 2022-12-02 | 8.17 | $5.51 | 562826 |
| 2022-12-01 | 8.55 | $5.40 | 592084 |
| 2022-11-30 | 8.51 | $5.60 | 628246 |
| 2022-11-29 | 8.55 | $5.29 | 369118 |
| 2022-11-28 | 8.99 | $5.28 | 149996 |
| 2022-11-25 | 9.46 | $5.46 | 56820 |
| 2022-11-23 | 9.49 | $5.52 | 192998 |
| 2022-11-22 | 9.53 | $5.51 | 502401 |
| 2022-11-21 | 9.58 | $5.39 | 473076 |
| 2022-11-18 | 9.86 | $5.41 | 201685 |
| 2022-11-17 | 9.92 | $5.49 | 467134 |
| 2022-11-16 | 10.06 | $5.60 | 289479 |
| 2022-11-15 | 9.97 | $5.84 | 477121 |
| 2022-11-14 | 9.62 | $5.73 | 401599 |
| 2022-11-11 | 9.59 | $5.79 | 313526 |
| 2022-11-10 | 9.36 | $5.82 | 345499 |
| 2022-11-09 | 8.97 | $5.81 | 519616 |
| 2022-11-08 | 8.86 | $5.85 | 644830 |
| 2022-11-07 | 8.47 | $5.87 | 770183 |
| 2022-11-04 | 8.05 | $5.43 | 782538 |
| 2022-11-03 | 8.38 | $5.11 | 537868 |
| 2022-11-02 | 8.38 | $5.36 | 459082 |
| 2022-11-01 | 8.78 | $5.70 | 516581 |
| 2022-10-31 | 8.62 | $5.85 | 402456 |
| 2022-10-28 | 8.44 | $5.82 | 339328 |
| 2022-10-27 | 8.49 | $5.50 | 559678 |
| 2022-10-26 | 8.85 | $5.56 | 303013 |
| 2022-10-25 | 9.04 | $5.83 | 425578 |
| 2022-10-24 | 9.04 | $5.63 | 197662 |
| 2022-10-21 | 9.46 | $5.75 | 282471 |
| 2022-10-20 | 9.59 | $5.80 | 310834 |
| 2022-10-19 | 9.42 | $5.84 | 508056 |
| 2022-10-18 | 9.15 | $5.94 | 569087 |
| 2022-10-17 | 9.03 | $5.87 | 487060 |
| 2022-10-14 | 9.08 | $5.42 | 413194 |
| 2022-10-13 | 9.44 | $5.61 | 274980 |
| 2022-10-12 | 9.83 | $5.57 | 384630 |
| 2022-10-11 | 10.11 | $5.38 | 605252 |
| 2022-10-10 | 10.37 | $5.62 | 430598 |
| 2022-10-07 | 10.70 | $5.68 | 609346 |
| 2022-10-06 | 10.90 | $5.91 | 502704 |
| 2022-10-05 | 10.77 | $6.10 | 637006 |
| 2022-10-04 | 10.66 | $6.12 | 1.0M |
| 2022-10-03 | 10.58 | $5.40 | 266187 |
| 2022-09-30 | 10.51 | $5.25 | 636176 |
| 2022-09-29 | 10.62 | $5.43 | 712318 |
| 2022-09-28 | 10.91 | $5.39 | 608850 |
| 2022-09-27 | 11.05 | $5.42 | 370642 |
| 2022-09-26 | 11.15 | $5.40 | 490974 |
| 2022-09-23 | 11.26 | $5.56 | 336365 |
| 2022-09-22 | 11.53 | $5.49 | 344221 |
| 2022-09-21 | 11.82 | $5.65 | 372128 |
| 2022-09-20 | 12.20 | $5.58 | 320216 |
| 2022-09-19 | 12.67 | $5.62 | 466831 |
| 2022-09-16 | 12.84 | $5.50 | 4.5M |
| 2022-09-15 | 12.83 | $5.60 | 3.2M |
| 2022-09-14 | 13.24 | $5.52 | 716123 |
| 2022-09-13 | 13.46 | $5.55 | 625832 |
| 2022-09-12 | 13.70 | $5.55 | 609652 |
| 2022-09-09 | 14.06 | $5.50 | 646972 |
| 2022-09-08 | 14.63 | $5.23 | 958939 |
| 2022-09-07 | 15.03 | $5.21 | 383029 |
| 2022-09-06 | 15.31 | $4.81 | 591267 |
| 2022-09-02 | 15.26 | $5.10 | 441544 |
| 2022-09-01 | 15.67 | $5.16 | 385302 |
| 2022-08-31 | 15.45 | $5.06 | 594139 |
| 2022-08-30 | 15.34 | $5.08 | 434565 |
| 2022-08-29 | 15.30 | $5.29 | 258099 |
| 2022-08-26 | 15.61 | $5.39 | 520295 |
| 2022-08-25 | 16.09 | $5.71 | 300073 |
| 2022-08-24 | 16.78 | $5.69 | 487935 |
| 2022-08-23 | 17.56 | $5.48 | 408880 |
| 2022-08-22 | 18.39 | $5.59 | 546630 |
| 2022-08-19 | 19.24 | $5.94 | 296343 |
| 2022-08-18 | 19.63 | $6.27 | 602339 |
| 2022-08-17 | 19.43 | $6.22 | 295983 |
| 2022-08-16 | 19.26 | $6.33 | 497516 |
| 2022-08-15 | 19.07 | $6.41 | 306621 |
| 2022-08-12 | 18.69 | $6.65 | 676721 |
| 2022-08-11 | 18.21 | $6.39 | 360184 |
| 2022-08-10 | 17.98 | $6.21 | 686668 |
| 2022-08-09 | 17.73 | $6.34 | 378298 |
| 2022-08-08 | 17.22 | $6.30 | 278106 |
| 2022-08-05 | 16.67 | $6.20 | 558700 |
| 2022-08-04 | 16.09 | $6.33 | 325018 |
| 2022-08-03 | 15.82 | $6.08 | 297084 |
| 2022-08-02 | 15.74 | $5.86 | 374530 |
| 2022-08-01 | 15.84 | $5.89 | 656198 |
| 2022-07-29 | 15.63 | $6.24 | 294274 |
| 2022-07-28 | 15.30 | $6.03 | 260833 |
| 2022-07-27 | 15.13 | $5.99 | 240371 |
| 2022-07-26 | 15.07 | $5.72 | 203625 |
| 2022-07-25 | 15.17 | $5.58 | 183562 |
| 2022-07-22 | 15.16 | $5.85 | 128000 |
| 2022-07-21 | 14.63 | $5.94 | 233921 |
| 2022-07-20 | 14.08 | $6.44 | 403510 |
| 2022-07-19 | 13.50 | $5.55 | 225909 |
| 2022-07-18 | 13.51 | $5.71 | 264366 |
| 2022-07-15 | 13.51 | $5.45 | 314991 |
| 2022-07-14 | 13.73 | $5.43 | 228412 |
| 2022-07-13 | 14.24 | $5.31 | 387924 |
| 2022-07-12 | 14.65 | $5.71 | 344398 |
| 2022-07-11 | 14.71 | $5.49 | 371426 |
| 2022-07-08 | 14.90 | $5.75 | 211325 |
| 2022-07-07 | 14.92 | $5.73 | 348624 |
| 2022-07-06 | 15.08 | $5.40 | 439627 |
| 2022-07-05 | 15.53 | $5.27 | 487166 |
| 2022-07-01 | 16.17 | $5.01 | 316854 |
| 2022-06-30 | 16.96 | $4.62 | 592979 |
| 2022-06-29 | 17.33 | $4.49 | 339662 |
| 2022-06-28 | 17.90 | $4.90 | 424919 |
| 2022-06-27 | 18.70 | $4.75 | 480718 |
| 2022-06-24 | 19.64 | $5.32 | 9.7M |
| 2022-06-23 | 20.63 | $5.01 | 783137 |
| 2022-06-22 | 20.86 | $4.77 | 792665 |
| 2022-06-21 | 21.09 | $4.91 | 1.2M |
| 2022-06-17 | 21.66 | $5.37 | 1.5M |
| 2022-06-16 | 22.25 | $4.79 | 497993 |
| 2022-06-15 | 22.31 | $4.76 | 424325 |
| 2022-06-14 | 22.27 | $4.67 | 601723 |
| 2022-06-13 | 22.01 | $4.20 | 623806 |
| 2022-06-10 | 21.02 | $4.09 | 2.4M |
| 2022-06-09 | 19.99 | $4.73 | 932070 |
| 2022-06-08 | 19.96 | $4.77 | 420685 |
| 2022-06-07 | 19.64 | $4.48 | 657215 |
| 2022-06-06 | 18.94 | $4.59 | 806712 |
| 2022-06-03 | 18.27 | $4.95 | 408294 |
| 2022-06-02 | 17.92 | $4.98 | 707420 |
| 2022-06-01 | 17.54 | $4.96 | 373624 |
| 2022-05-31 | 17.44 | $5.33 | 357749 |
| 2022-05-27 | 17.65 | $5.55 | 269406 |
| 2022-05-26 | 18.05 | $5.38 | 451556 |
| 2022-05-25 | 18.48 | $5.20 | 214372 |
| 2022-05-24 | 18.35 | $5.28 | 278330 |
| 2022-05-23 | 18.26 | $5.27 | 293254 |
| 2022-05-20 | 18.16 | $5.11 | 490000 |
| 2022-05-19 | 18.07 | $5.58 | 261990 |
| 2022-05-18 | 18.51 | $5.79 | 263140 |
| 2022-05-17 | 19.01 | $6.16 | 400355 |
| 2022-05-16 | 19.41 | $5.55 | 198126 |
| 2022-05-13 | 19.18 | $5.63 | 438387 |
| 2022-05-12 | 18.60 | $5.15 | 268865 |
| 2022-05-11 | 17.31 | $5.02 | 300664 |
| 2022-05-10 | 15.69 | $4.49 | 582549 |
| 2022-05-09 | 13.99 | $5.36 | 228765 |
| 2022-05-06 | 12.97 | $6.01 | 194596 |
| 2022-05-05 | 12.13 | $6.34 | 105454 |
| 2022-05-04 | 11.88 | $6.48 | 136164 |
| 2022-05-03 | 11.61 | $6.62 | 84935 |
| 2022-05-02 | 11.90 | $6.71 | 143619 |
| 2022-04-29 | 12.20 | $7.04 | 162953 |
| 2022-04-28 | 12.45 | $7.28 | 190042 |
| 2022-04-27 | 12.55 | $7.27 | 137569 |
| 2022-04-26 | 12.65 | $7.16 | 122856 |
| 2022-04-25 | 12.54 | $7.27 | 149975 |
| 2022-04-22 | 12.48 | $7.14 | 148389 |
| 2022-04-21 | 12.41 | $7.21 | 109566 |
| 2022-04-20 | 12.21 | $7.17 | 174018 |
| 2022-04-19 | 12.27 | $7.19 | 131602 |
| 2022-04-18 | 12.33 | $7.21 | 159953 |
| 2022-04-14 | 12.40 | $7.16 | 86508 |
| 2022-04-13 | 12.66 | $7.31 | 170521 |
| 2022-04-12 | 12.94 | $6.94 | 168719 |
| 2022-04-11 | 13.24 | $6.97 | 145387 |
| 2022-04-08 | 13.83 | $6.92 | 173496 |
| 2022-04-07 | 14.53 | $6.67 | 255087 |
| 2022-04-06 | 15.29 | $6.97 | 160302 |
| 2022-04-05 | 15.50 | $7.06 | 257853 |
| 2022-04-04 | 15.47 | $7.42 | 180182 |
| 2022-04-01 | 15.02 | $7.79 | 441497 |
| 2022-03-31 | 14.55 | $7.19 | 308953 |
| 2022-03-30 | 14.51 | $7.04 | 116661 |
| 2022-03-29 | 14.61 | $7.02 | 169934 |
| 2022-03-28 | 14.72 | $6.92 | 165008 |
| 2022-03-25 | 14.98 | $6.37 | 127582 |
| 2022-03-24 | 15.70 | $6.50 | 426038 |
| 2022-03-23 | 16.45 | $6.33 | 378571 |
| 2022-03-22 | 17.18 | $6.37 | 805191 |
| 2022-03-21 | 18.04 | $6.22 | 456965 |
| 2022-03-18 | 18.95 | $6.45 | 4.6M |
| 2022-03-17 | 19.80 | $6.94 | 574724 |
| 2022-03-16 | 20.11 | $6.86 | 487700 |
| 2022-03-15 | 20.43 | $6.64 | 441877 |
| 2022-03-14 | 20.98 | $6.98 | 373401 |
| 2022-03-11 | 21.29 | $7.49 | 647739 |
| 2022-03-10 | 21.28 | $8.91 | 619982 |
| 2022-03-09 | 20.57 | $7.98 | 272613 |
| 2022-03-08 | 20.48 | $7.29 | 346565 |
| 2022-03-07 | 21.10 | $7.25 | 426280 |
| 2022-03-04 | 21.70 | $7.77 | 472036 |
| 2022-03-03 | 21.71 | $8.04 | 320834 |
| 2022-03-02 | 21.28 | $8.29 | 184046 |
| 2022-03-01 | 20.99 | $8.12 | 230121 |
| 2022-02-28 | 20.78 | $8.05 | 303788 |
| 2022-02-25 | 20.55 | $7.31 | 134566 |
| 2022-02-24 | 21.24 | $6.52 | 131098 |
| 2022-02-23 | 21.57 | $6.35 | 129920 |
| 2022-02-22 | 22.25 | $6.31 | 114751 |
| 2022-02-18 | 22.63 | $6.29 | 142640 |
| 2022-02-17 | 23.03 | $6.54 | 274855 |
| 2022-02-16 | 23.44 | $6.66 | 145288 |
| 2022-02-15 | 24.27 | $6.47 | 106086 |
| 2022-02-14 | 24.23 | $6.29 | 60846 |
| 2022-02-11 | 24.27 | $6.88 | 75030 |
| 2022-02-10 | 24.81 | $7.19 | 134275 |
| 2022-02-09 | 25.33 | $6.96 | 133472 |
| 2022-02-08 | 25.44 | $6.82 | 136928 |
| 2022-02-07 | 25.41 | $6.38 | 196284 |
| 2022-02-04 | 24.89 | $6.45 | 77175 |
| 2022-02-03 | 24.66 | $6.39 | 66494 |
| 2022-02-02 | 24.44 | $6.62 | 163525 |
| 2022-02-01 | 24.21 | $6.78 | 353603 |
| 2022-01-31 | 24.56 | $6.75 | 90864 |
| 2022-01-28 | 24.63 | $6.61 | 117819 |
| 2022-01-27 | 24.66 | $6.57 | 103994 |
| 2022-01-26 | 24.68 | $6.66 | 303152 |
| 2022-01-25 | 24.47 | $6.50 | 377158 |
| 2022-01-24 | 24.25 | $6.65 | 140593 |
| 2022-01-21 | 24.01 | $6.67 | 81229 |
| 2022-01-20 | 23.96 | $6.55 | 165559 |
| 2022-01-19 | 24.04 | $6.74 | 82115 |
| 2022-01-18 | 24.42 | $6.97 | 134876 |
| 2022-01-14 | 24.79 | $7.00 | 122285 |
| 2022-01-13 | 25.59 | $7.02 | 97153 |
| 2022-01-12 | 26.51 | $7.88 | 75419 |
| 2022-01-11 | 27.69 | $7.65 | 171881 |
| 2022-01-10 | 28.91 | $7.79 | 199510 |
| 2022-01-07 | 30.20 | $7.90 | 191443 |
| 2022-01-06 | 31.76 | $8.05 | 217729 |
| 2022-01-05 | 33.03 | $8.08 | 279783 |
| 2022-01-04 | 34.37 | $8.68 | 205536 |
| 2022-01-03 | 35.51 | $8.02 | 135245 |
| 2021-12-31 | 36.55 | $8.17 | 148815 |
| 2021-12-30 | 37.46 | $9.39 | 424383 |
| 2021-12-29 | 38.42 | $8.03 | 69304 |
| 2021-12-28 | 39.29 | $7.91 | 105164 |
| 2021-12-27 | 40.20 | $7.86 | 56483 |
| 2021-12-23 | 40.82 | $7.85 | 93356 |
| 2021-12-22 | 41.47 | $8.06 | 136936 |
| 2021-12-21 | 42.15 | $7.40 | 376170 |
| 2021-12-20 | 42.11 | $7.55 | 148588 |
| 2021-12-17 | 42.18 | $8.19 | 94637 |
| 2021-12-16 | 42.67 | $8.10 | 290683 |
| 2021-12-15 | 43.17 | $8.14 | 361033 |
| 2021-12-14 | 43.71 | $7.60 | 360991 |
| 2021-12-13 | 44.27 | $8.40 | 202587 |
| 2021-12-10 | 45.76 | $8.38 | 369431 |
| 2021-12-09 | 47.32 | $9.75 | 295938 |
| 2021-12-08 | 48.83 | $10.20 | 220400 |
| 2021-12-07 | 51.02 | $9.97 | 223000 |
| 2021-12-06 | 52.70 | $9.94 | 198700 |
| 2021-12-03 | 54.47 | $9.50 | 865100 |
| 2021-12-02 | 55.23 | $9.08 | 925300 |
| 2021-12-01 | 56.02 | $9.97 | 636000 |
| 2021-11-30 | 56.31 | $9.97 | 1.5M |
| 2021-11-29 | 56.61 | $9.97 | 1.3M |
| 2021-11-26 | 56.93 | $9.99 | 780400 |
| 2021-11-24 | 57.26 | $9.99 | 1.0M |
| 2021-11-23 | 57.61 | $9.99 | 1.3M |
| 2021-11-22 | 57.98 | $10.03 | 1.7M |
| 2021-11-19 | 58.03 | $10.06 | 974300 |
| 2021-11-18 | 57.81 | $10.10 | 728000 |
| 2021-11-17 | 57.58 | $10.09 | 723200 |
| 2021-11-16 | 57.33 | $10.14 | 1.5M |
| 2021-11-15 | 56.95 | $10.27 | 6.1M |
| 2021-11-12 | 56.54 | $10.06 | 547400 |
| 2021-11-11 | 56.97 | $10.07 | 472900 |
| 2021-11-10 | 57.43 | $10.06 | 825900 |
| 2021-11-09 | 57.77 | $10.09 | 1.1M |
| 2021-11-08 | 58.13 | $10.36 | 1.9M |
| 2021-11-05 | 57.59 | $10.17 | 574400 |
| 2021-11-04 | 57.36 | $10.13 | 700500 |
| 2021-11-03 | 56.78 | $10.38 | 1.1M |
| 2021-11-02 | 55.43 | $10.49 | 3.1M |
| 2021-11-01 | 54.02 | $10.36 | 4.1M |
| 2021-10-29 | 52.87 | $10.01 | 1.9M |
| 2021-10-28 | 53.12 | $9.98 | 977900 |
| 2021-10-27 | 53.41 | $10.00 | 854800 |
| 2021-10-26 | 53.72 | $10.00 | 755300 |
| 2021-10-25 | 54.11 | $9.98 | 9400 |
| 2021-10-22 | 54.64 | $9.95 | 259800 |
| 2021-10-21 | 55.34 | $9.94 | 12200 |
| 2021-10-20 | 56.08 | $9.94 | 384500 |
| 2021-10-19 | 56.92 | $9.94 | 123400 |
| 2021-10-18 | 57.81 | $9.93 | 18900 |
| 2021-10-15 | 58.74 | $9.95 | 144200 |
| 2021-10-14 | 59.30 | $9.96 | 182500 |
| 2021-10-13 | 59.89 | $9.95 | 3600 |
| 2021-10-12 | 60.56 | $9.94 | 18600 |
| 2021-10-11 | 61.27 | $9.92 | 2800 |
| 2021-10-08 | 62.01 | $9.92 | 15200 |
| 2021-10-07 | 62.94 | $9.92 | 15500 |
| 2021-10-06 | 63.92 | $9.93 | 3100 |
| 2021-10-05 | 65.08 | $9.95 | 14800 |
| 2021-10-04 | 66.30 | $9.92 | 15000 |
| 2021-10-01 | 67.58 | $9.97 | 42700 |
| 2021-09-30 | 68.54 | $9.95 | 137700 |
| 2021-09-29 | 69.63 | $9.87 | 50400 |
| 2021-09-28 | 70.78 | $9.91 | 20300 |
| 2021-09-27 | 71.70 | $9.96 | 144700 |
| 2021-09-24 | 72.05 | $9.97 | 8300 |
| 2021-09-23 | 72.46 | $9.93 | 30100 |
| 2021-09-22 | 72.88 | $9.96 | 64200 |
| 2021-09-21 | 72.82 | $9.97 | 54600 |
| 2021-09-20 | 72.76 | $9.98 | 45700 |
| 2021-09-17 | 72.71 | $9.96 | 96700 |
| 2021-09-16 | 72.66 | $9.93 | 21600 |
| 2021-09-15 | 72.63 | $9.90 | 256400 |
| 2021-09-14 | 72.63 | $9.90 | 2.3M |
| 2021-09-13 | 72.63 | $9.91 | 234400 |
| 2021-09-10 | 72.65 | $9.88 | 364200 |
| 2021-09-09 | 72.60 | $9.90 | 53200 |
| 2021-09-08 | 72.51 | $9.87 | 73800 |
| 2021-09-07 | 72.42 | $9.95 | 25700 |
| 2021-09-03 | 72.06 | $9.93 | 16700 |
| 2021-09-02 | 71.69 | $9.89 | 27200 |
| 2021-09-01 | 71.33 | $9.89 | 31000 |
| 2021-08-31 | 70.89 | $9.90 | 12300 |
| 2021-08-30 | 70.42 | $9.89 | 4300 |
| 2021-08-27 | 69.93 | $9.87 | 17800 |
| 2021-08-26 | 69.42 | $9.87 | 15300 |
| 2021-08-25 | 68.89 | $9.88 | 1.1M |
| 2021-08-24 | 68.34 | $9.86 | 124400 |
| 2021-08-23 | 67.76 | $9.85 | 195500 |
| 2021-08-20 | 67.15 | $9.85 | 324400 |
| 2021-08-19 | 66.52 | $9.89 | 88700 |
| 2021-08-18 | 65.85 | $9.87 | 95300 |
| 2021-08-17 | 65.16 | $9.87 | 2.1M |
| 2021-08-16 | 64.39 | $9.87 | 347600 |
| 2021-08-13 | 63.58 | $9.87 | 19100 |
| 2021-08-12 | 62.70 | $9.86 | 1.4M |
| 2021-08-11 | 61.77 | $9.87 | 235900 |
| 2021-08-10 | 60.77 | $9.87 | 48400 |
| 2021-08-09 | 59.72 | $9.86 | 90000 |
| 2021-08-06 | 58.61 | $9.86 | 1.3M |
| 2021-08-05 | 57.45 | $9.86 | 507900 |
| 2021-08-04 | 56.23 | $9.87 | 892700 |
| 2021-08-03 | 54.93 | $9.86 | 429000 |
| 2021-08-02 | 53.57 | $9.87 | 247900 |
| 2021-07-30 | 52.09 | $9.87 | 92300 |
| 2021-07-29 | 50.49 | $9.89 | 269400 |
| 2021-07-28 | 48.81 | $9.89 | 312400 |
| 2021-07-27 | 47.00 | $9.93 | 1.4M |
| 2021-07-26 | 45.08 | $9.97 | 1.0M |
| 2021-07-23 | 42.99 | $9.95 | 2.4M |
| 2021-07-22 | 40.79 | $10.03 | 375900 |
| 2021-07-21 | 38.48 | $9.85 | 663600 |
| 2021-07-20 | 36.05 | $9.92 | 229600 |
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