Is DA32 Life Science Tech Acquisition Corp. (DALS) a Buy, Sell, or Hold?
Enter your email address below for free access to our DA32 Life Science Tech Acquisition Corp. (DALS) research center and poll results.
NASDAQ : DALS
DA32 Life Science Tech Acquisition Corp. — Technical Indicators
$10.3 USD
-$0.02 (-0.19%)
- Volume
- 2.25K
- Average Volume
- 29.22K
- Market Capitalization
- $264.2M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $11.22
- Year Low
- $9.68
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
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
10.28
2023-07-28
Close Price
$10.32
Vol: 2248
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.63
Average
9.87
Maximum
10.28
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-07-28 | 10.28 | $10.32 | 2248 |
| 2023-07-27 | 10.28 | $10.30 | 16298 |
| 2023-07-26 | 10.28 | $10.29 | 13123 |
| 2023-07-25 | 10.27 | $10.30 | 12078 |
| 2023-07-24 | 10.27 | $10.29 | 42072 |
| 2023-07-21 | 10.27 | $10.29 | 6651 |
| 2023-07-20 | 10.27 | $10.29 | 1729 |
| 2023-07-19 | 10.27 | $10.31 | 37375 |
| 2023-07-18 | 10.27 | $10.27 | 100 |
| 2023-07-17 | 10.27 | $10.27 | 2605 |
| 2023-07-14 | 10.27 | $10.27 | 4289 |
| 2023-07-13 | 10.26 | $10.29 | 56902 |
| 2023-07-12 | 10.26 | $10.27 | 6882 |
| 2023-07-11 | 10.26 | $10.27 | 19435 |
| 2023-07-10 | 10.26 | $10.28 | 27583 |
| 2023-07-07 | 10.26 | $10.27 | — |
| 2023-07-06 | 10.26 | $10.27 | 395892 |
| 2023-07-05 | 10.25 | $10.25 | 11016 |
| 2023-07-03 | 10.25 | $10.26 | 1674 |
| 2023-06-30 | 10.25 | $10.26 | 3882 |
| 2023-06-29 | 10.25 | $10.26 | 859 |
| 2023-06-28 | 10.25 | $10.26 | 3741 |
| 2023-06-27 | 10.24 | $10.26 | 3278 |
| 2023-06-26 | 10.24 | $10.26 | 13644 |
| 2023-06-23 | 10.24 | $10.25 | 1178 |
| 2023-06-22 | 10.24 | $10.25 | 117866 |
| 2023-06-21 | 10.23 | $10.26 | 105389 |
| 2023-06-20 | 10.23 | $10.31 | 15811 |
| 2023-06-16 | 10.23 | $10.25 | 17774 |
| 2023-06-15 | 10.22 | $10.28 | 18136 |
| 2023-06-14 | 10.22 | $10.23 | 19952 |
| 2023-06-13 | 10.22 | $10.25 | 5988 |
| 2023-06-12 | 10.22 | $10.25 | 65451 |
| 2023-06-09 | 10.22 | $10.22 | 32159 |
| 2023-06-08 | 10.22 | $10.25 | 467 |
| 2023-06-07 | 10.21 | $10.25 | 2102 |
| 2023-06-06 | 10.21 | $10.22 | 20586 |
| 2023-06-05 | 10.21 | $10.22 | 64343 |
| 2023-06-02 | 10.20 | $10.22 | 96212 |
| 2023-06-01 | 10.20 | $10.22 | 26206 |
| 2023-05-31 | 10.20 | $10.22 | 52460 |
| 2023-05-30 | 10.20 | $10.21 | 100 |
| 2023-05-26 | 10.20 | $10.21 | 72956 |
| 2023-05-25 | 10.20 | $10.21 | 26000 |
| 2023-05-24 | 10.20 | $10.22 | 10704 |
| 2023-05-23 | 10.20 | $10.20 | 39144 |
| 2023-05-22 | 10.19 | $10.20 | 163959 |
| 2023-05-19 | 10.19 | $10.20 | 38429 |
| 2023-05-18 | 10.19 | $10.20 | 33465 |
| 2023-05-17 | 10.19 | $10.23 | 24290 |
| 2023-05-16 | 10.19 | $10.20 | 39602 |
| 2023-05-15 | 10.18 | $10.21 | 363907 |
| 2023-05-12 | 10.18 | $10.20 | 25088 |
| 2023-05-11 | 10.18 | $10.25 | 21555 |
| 2023-05-10 | 10.17 | $10.18 | 2258 |
| 2023-05-09 | 10.17 | $10.17 | — |
| 2023-05-08 | 10.17 | $10.17 | 868 |
| 2023-05-05 | 10.17 | $10.17 | 19917 |
| 2023-05-04 | 10.17 | $10.20 | 27174 |
| 2023-05-03 | 10.17 | $10.19 | 21149 |
| 2023-05-02 | 10.16 | $10.24 | 16864 |
| 2023-05-01 | 10.16 | $10.17 | 11600 |
| 2023-04-28 | 10.16 | $10.19 | 1052 |
| 2023-04-27 | 10.15 | $10.17 | 32277 |
| 2023-04-26 | 10.15 | $10.17 | 782 |
| 2023-04-25 | 10.15 | $10.16 | 5098 |
| 2023-04-24 | 10.15 | $10.18 | 2772 |
| 2023-04-21 | 10.15 | $10.15 | 30649 |
| 2023-04-20 | 10.15 | $10.15 | 6252 |
| 2023-04-19 | 10.15 | $10.18 | 24549 |
| 2023-04-18 | 10.14 | $10.16 | 167513 |
| 2023-04-17 | 10.14 | $10.16 | 369 |
| 2023-04-14 | 10.14 | $10.16 | 63953 |
| 2023-04-13 | 10.14 | $10.16 | 3031 |
| 2023-04-12 | 10.14 | $10.15 | 271201 |
| 2023-04-11 | 10.14 | $10.17 | 13617 |
| 2023-04-10 | 10.13 | $10.16 | 44924 |
| 2023-04-06 | 10.13 | $10.13 | 23877 |
| 2023-04-05 | 10.13 | $10.13 | 39788 |
| 2023-04-04 | 10.13 | $10.13 | 7875 |
| 2023-04-03 | 10.13 | $10.13 | 26193 |
| 2023-03-31 | 10.12 | $10.12 | 31989 |
| 2023-03-30 | 10.12 | $10.16 | 118741 |
| 2023-03-29 | 10.12 | $10.15 | 783579 |
| 2023-03-28 | 10.11 | $10.15 | 23419 |
| 2023-03-27 | 10.11 | $10.12 | 9011 |
| 2023-03-24 | 10.11 | $10.15 | 589390 |
| 2023-03-23 | 10.10 | $10.13 | 703 |
| 2023-03-22 | 10.10 | $10.12 | 4681 |
| 2023-03-21 | 10.10 | $10.12 | 9957 |
| 2023-03-20 | 10.10 | $10.12 | 55974 |
| 2023-03-17 | 10.10 | $10.12 | 4101 |
| 2023-03-16 | 10.10 | $10.20 | 35295 |
| 2023-03-15 | 10.09 | $10.09 | 3402 |
| 2023-03-14 | 10.09 | $10.12 | 22042 |
| 2023-03-13 | 10.09 | $10.12 | 238022 |
| 2023-03-10 | 10.08 | $10.10 | 27340 |
| 2023-03-09 | 10.08 | $10.09 | 94524 |
| 2023-03-08 | 10.08 | $10.10 | 112872 |
| 2023-03-07 | 10.08 | $10.10 | 520292 |
| 2023-03-06 | 10.07 | $10.09 | 1.9M |
| 2023-03-03 | 10.07 | $10.08 | 1455 |
| 2023-03-02 | 10.07 | $10.09 | 368083 |
| 2023-03-01 | 10.07 | $10.08 | 1080 |
| 2023-02-28 | 10.07 | $10.07 | 385511 |
| 2023-02-27 | 10.07 | $10.08 | 5069 |
| 2023-02-24 | 10.07 | $10.08 | 15228 |
| 2023-02-23 | 10.07 | $10.10 | 106299 |
| 2023-02-22 | 10.07 | $10.08 | 1488 |
| 2023-02-21 | 10.06 | $10.10 | 30113 |
| 2023-02-17 | 10.06 | $10.08 | 5764 |
| 2023-02-16 | 10.06 | $10.08 | 31101 |
| 2023-02-15 | 10.05 | $10.08 | 80106 |
| 2023-02-14 | 10.05 | $10.06 | 1 |
| 2023-02-13 | 10.04 | $10.06 | 15214 |
| 2023-02-10 | 10.04 | $10.07 | 21383 |
| 2023-02-09 | 10.03 | $10.07 | 5350 |
| 2023-02-08 | 10.03 | $10.07 | 523650 |
| 2023-02-07 | 10.03 | $10.04 | 1642 |
| 2023-02-06 | 10.02 | $10.02 | 1913 |
| 2023-02-03 | 10.02 | $10.08 | 172 |
| 2023-02-02 | 10.02 | $10.08 | 28004 |
| 2023-02-01 | 10.01 | $10.07 | 2882 |
| 2023-01-31 | 10.01 | $10.07 | 3 |
| 2023-01-30 | 10.00 | $10.07 | 6 |
| 2023-01-27 | 10.00 | $10.07 | 650617 |
| 2023-01-26 | 10.00 | $10.02 | 450006 |
| 2023-01-25 | 10.00 | $10.04 | 203 |
| 2023-01-24 | 9.99 | $10.03 | 1301 |
| 2023-01-23 | 9.99 | $10.03 | 65470 |
| 2023-01-20 | 9.98 | $10.01 | 24251 |
| 2023-01-19 | 9.97 | $10.00 | — |
| 2023-01-18 | 9.97 | $10.00 | 13050 |
| 2023-01-17 | 9.96 | $9.99 | 369 |
| 2023-01-13 | 9.96 | $9.95 | 5 |
| 2023-01-12 | 9.96 | $9.95 | 200 |
| 2023-01-11 | 9.96 | $9.99 | 318 |
| 2023-01-10 | 9.96 | $9.99 | 1728 |
| 2023-01-09 | 9.95 | $9.95 | 240 |
| 2023-01-06 | 9.95 | $10.10 | 1489 |
| 2023-01-05 | 9.94 | $9.99 | 1.2M |
| 2023-01-04 | 9.93 | $9.94 | 246 |
| 2023-01-03 | 9.93 | $9.96 | 713 |
| 2022-12-30 | 9.93 | $10.00 | 1 |
| 2022-12-29 | 9.92 | $10.00 | 75200 |
| 2022-12-28 | 9.91 | $9.99 | 309 |
| 2022-12-27 | 9.90 | $10.08 | 15776 |
| 2022-12-23 | 9.88 | $9.95 | 10688 |
| 2022-12-22 | 9.87 | $9.89 | 2 |
| 2022-12-21 | 9.87 | $9.89 | 2 |
| 2022-12-20 | 9.86 | $9.89 | 20902 |
| 2022-12-19 | 9.86 | $9.89 | 34778 |
| 2022-12-16 | 9.86 | $9.89 | 2 |
| 2022-12-15 | 9.86 | $9.89 | 270494 |
| 2022-12-14 | 9.85 | $9.96 | 222 |
| 2022-12-13 | 9.85 | $10.06 | 10186 |
| 2022-12-12 | 9.84 | $9.90 | 92170 |
| 2022-12-09 | 9.83 | $9.87 | — |
| 2022-12-08 | 9.83 | $9.87 | 2540 |
| 2022-12-07 | 9.83 | $9.89 | — |
| 2022-12-06 | 9.83 | $9.89 | 2 |
| 2022-12-05 | 9.82 | $9.89 | 341 |
| 2022-12-02 | 9.82 | $9.85 | 44871 |
| 2022-12-01 | 9.82 | $9.81 | 1.2M |
| 2022-11-30 | 9.82 | $9.79 | 8 |
| 2022-11-29 | 9.82 | $9.79 | 51 |
| 2022-11-28 | 9.82 | $9.79 | 58 |
| 2022-11-25 | 9.82 | $9.79 | 82 |
| 2022-11-23 | 9.82 | $9.79 | 200 |
| 2022-11-22 | 9.82 | $9.79 | — |
| 2022-11-21 | 9.82 | $9.79 | 175 |
| 2022-11-18 | 9.82 | $9.85 | — |
| 2022-11-17 | 9.81 | $9.85 | — |
| 2022-11-16 | 9.81 | $9.85 | 20 |
| 2022-11-15 | 9.80 | $9.85 | 9852 |
| 2022-11-14 | 9.80 | $9.84 | 6489 |
| 2022-11-11 | 9.80 | $9.84 | 2962 |
| 2022-11-10 | 9.79 | $9.85 | 3100 |
| 2022-11-09 | 9.79 | $9.83 | 110896 |
| 2022-11-08 | 9.78 | $9.83 | 11900 |
| 2022-11-07 | 9.78 | $9.82 | 15996 |
| 2022-11-04 | 9.77 | $9.77 | 843 |
| 2022-11-03 | 9.77 | $9.79 | 1296 |
| 2022-11-02 | 9.77 | $9.83 | 258012 |
| 2022-11-01 | 9.77 | $9.80 | — |
| 2022-10-31 | 9.76 | $9.80 | — |
| 2022-10-28 | 9.76 | $9.80 | — |
| 2022-10-27 | 9.76 | $9.80 | — |
| 2022-10-26 | 9.75 | $9.80 | 20429 |
| 2022-10-25 | 9.75 | $9.77 | 600 |
| 2022-10-24 | 9.75 | $9.77 | 71 |
| 2022-10-21 | 9.74 | $9.77 | 19 |
| 2022-10-20 | 9.74 | $9.77 | 2362 |
| 2022-10-19 | 9.74 | $9.77 | 191 |
| 2022-10-18 | 9.75 | $9.75 | 839 |
| 2022-10-17 | 9.75 | $9.76 | 14192 |
| 2022-10-14 | 9.75 | $9.76 | 110 |
| 2022-10-13 | 9.75 | $9.76 | 21435 |
| 2022-10-12 | 9.75 | $9.73 | 10 |
| 2022-10-11 | 9.75 | $9.73 | — |
| 2022-10-10 | 9.75 | $9.73 | 66433 |
| 2022-10-07 | 9.75 | $9.77 | 18 |
| 2022-10-06 | 9.75 | $9.77 | 301 |
| 2022-10-05 | 9.75 | $9.74 | 1801 |
| 2022-10-04 | 9.75 | $9.73 | 100 |
| 2022-10-03 | 9.75 | $9.73 | — |
| 2022-09-30 | 9.75 | $9.73 | 1700 |
| 2022-09-29 | 9.74 | $9.73 | 3617 |
| 2022-09-28 | 9.75 | $9.73 | 446539 |
| 2022-09-27 | 9.74 | $9.74 | 79223 |
| 2022-09-26 | 9.74 | $9.70 | 215 |
| 2022-09-23 | 9.74 | $9.75 | 1371 |
| 2022-09-22 | 9.74 | $9.79 | 2 |
| 2022-09-21 | 9.74 | $9.79 | — |
| 2022-09-20 | 9.73 | $9.79 | 70 |
| 2022-09-19 | 9.73 | $9.79 | 16740 |
| 2022-09-16 | 9.73 | $9.74 | 3 |
| 2022-09-15 | 9.72 | $9.74 | 5 |
| 2022-09-14 | 9.73 | $9.74 | 1 |
| 2022-09-13 | 9.72 | $9.74 | 82 |
| 2022-09-12 | 9.72 | $9.74 | 67 |
| 2022-09-09 | 9.72 | $9.74 | 1503 |
| 2022-09-08 | 9.72 | $9.75 | 98333 |
| 2022-09-07 | 9.72 | $9.75 | 2889 |
| 2022-09-06 | 9.72 | $9.74 | 10390 |
| 2022-09-02 | 9.72 | $9.70 | — |
| 2022-09-01 | 9.72 | $9.70 | 55828 |
| 2022-08-31 | 9.72 | $9.74 | 198751 |
| 2022-08-30 | 9.72 | $9.72 | — |
| 2022-08-29 | 9.72 | $9.72 | 4098 |
| 2022-08-26 | 9.72 | $9.71 | 11 |
| 2022-08-25 | 9.72 | $9.71 | 487 |
| 2022-08-24 | 9.72 | $9.72 | 61707 |
| 2022-08-23 | 9.72 | $9.71 | 1 |
| 2022-08-22 | 9.72 | $9.71 | 1452 |
| 2022-08-19 | 9.73 | $9.70 | 66 |
| 2022-08-18 | 9.73 | $9.70 | 12226 |
| 2022-08-17 | 9.73 | $9.76 | 1855 |
| 2022-08-16 | 9.72 | $9.72 | 25 |
| 2022-08-15 | 9.72 | $9.72 | 14636 |
| 2022-08-12 | 9.72 | $9.72 | 3 |
| 2022-08-11 | 9.72 | $9.72 | 3602 |
| 2022-08-10 | 9.72 | $9.72 | 1554 |
| 2022-08-09 | 9.72 | $9.71 | 888 |
| 2022-08-08 | 9.72 | $9.74 | 153601 |
| 2022-08-05 | 9.72 | $9.74 | 100 |
| 2022-08-04 | 9.71 | $9.73 | — |
| 2022-08-03 | 9.71 | $9.73 | 27678 |
| 2022-08-02 | 9.71 | $9.72 | 10720 |
| 2022-08-01 | 9.71 | $9.71 | 239 |
| 2022-07-29 | 9.71 | $9.72 | 1300 |
| 2022-07-28 | 9.71 | $9.74 | 2871 |
| 2022-07-27 | 9.70 | $9.74 | 1 |
| 2022-07-26 | 9.70 | $9.74 | — |
| 2022-07-25 | 9.70 | $9.74 | — |
| 2022-07-22 | 9.69 | $9.74 | 1676 |
| 2022-07-21 | 9.69 | $9.70 | — |
| 2022-07-20 | 9.69 | $9.70 | 51165 |
| 2022-07-19 | 9.69 | $9.69 | — |
| 2022-07-18 | 9.69 | $9.69 | 6364 |
| 2022-07-15 | 9.69 | $9.69 | — |
| 2022-07-14 | 9.69 | $9.69 | 121947 |
| 2022-07-13 | 9.69 | $9.69 | 200 |
| 2022-07-12 | 9.68 | $9.70 | 621 |
| 2022-07-11 | 9.68 | $9.70 | 1273 |
| 2022-07-08 | 9.68 | $9.68 | 202 |
| 2022-07-07 | 9.68 | $9.70 | 23 |
| 2022-07-06 | 9.68 | $9.70 | 600 |
| 2022-07-05 | 9.68 | $9.69 | 162942 |
| 2022-07-01 | 9.68 | $9.70 | 150 |
| 2022-06-30 | 9.68 | $9.69 | 207003 |
| 2022-06-29 | 9.68 | $9.69 | 21732 |
| 2022-06-28 | 9.68 | $9.69 | 184 |
| 2022-06-27 | 9.67 | $9.69 | 2050 |
| 2022-06-24 | 9.67 | $9.67 | 55200 |
| 2022-06-23 | 9.67 | $9.66 | — |
| 2022-06-22 | 9.67 | $9.66 | 53077 |
| 2022-06-21 | 9.67 | $9.67 | 10 |
| 2022-06-17 | 9.67 | $9.67 | 1236 |
| 2022-06-16 | 9.67 | $9.69 | 4270 |
| 2022-06-15 | 9.67 | $9.69 | 1506 |
| 2022-06-14 | 9.67 | $9.68 | 18931 |
| 2022-06-13 | 9.67 | $9.68 | 15 |
| 2022-06-10 | 9.67 | $9.68 | 5 |
| 2022-06-09 | 9.67 | $9.68 | 67 |
| 2022-06-08 | 9.67 | $9.68 | 1 |
| 2022-06-07 | 9.68 | $9.68 | — |
| 2022-06-06 | 9.68 | $9.68 | 1 |
| 2022-06-03 | 9.68 | $9.68 | — |
| 2022-06-02 | 9.68 | $9.68 | — |
| 2022-06-01 | 9.69 | $9.68 | 79859 |
| 2022-05-31 | 9.69 | $9.65 | — |
| 2022-05-27 | 9.69 | $9.65 | — |
| 2022-05-26 | 9.70 | $9.65 | 165434 |
| 2022-05-25 | 9.70 | $9.65 | — |
| 2022-05-24 | 9.71 | $9.65 | 67 |
| 2022-05-23 | 9.72 | $9.65 | — |
| 2022-05-20 | 9.72 | $9.65 | 1 |
| 2022-05-19 | 9.73 | $9.65 | — |
| 2022-05-18 | 9.74 | $9.65 | 50302 |
| 2022-05-17 | 9.75 | $9.71 | — |
| 2022-05-16 | 9.75 | $9.71 | — |
| 2022-05-13 | 9.76 | $9.71 | — |
| 2022-05-12 | 9.76 | $9.71 | 3 |
| 2022-05-11 | 9.77 | $9.71 | — |
| 2022-05-10 | 9.77 | $9.71 | 2001 |
| 2022-05-09 | 9.77 | $9.70 | 5503 |
| 2022-05-06 | 9.78 | $9.70 | 502538 |
| 2022-05-05 | 9.78 | $9.77 | 3 |
| 2022-05-04 | 9.78 | $9.77 | 100 |
| 2022-05-03 | 9.78 | $9.73 | — |
| 2022-05-02 | 9.78 | $9.73 | — |
| 2022-04-29 | 9.78 | $9.73 | 25014 |
| 2022-04-28 | 9.78 | $9.75 | 21549 |
| 2022-04-27 | 9.77 | $9.80 | — |
| 2022-04-26 | 9.77 | $9.80 | — |
| 2022-04-25 | 9.76 | $9.80 | 389 |
| 2022-04-22 | 9.76 | $9.80 | — |
| 2022-04-21 | 9.75 | $9.80 | 105 |
| 2022-04-20 | 9.75 | $9.82 | 3997 |
| 2022-04-19 | 9.74 | $9.82 | 17578 |
| 2022-04-18 | 9.73 | $9.83 | 6328 |
| 2022-04-14 | 9.72 | $9.82 | 926 |
| 2022-04-13 | 9.72 | $9.82 | 443 |
| 2022-04-12 | 9.71 | $9.76 | 11234 |
| 2022-04-11 | 9.70 | $9.76 | — |
| 2022-04-08 | 9.70 | $9.76 | — |
| 2022-04-07 | 9.69 | $9.76 | 50 |
| 2022-04-06 | 9.69 | $9.76 | 497 |
| 2022-04-05 | 9.69 | $9.76 | 863 |
| 2022-04-04 | 9.68 | $9.76 | 7140 |
| 2022-04-01 | 9.68 | $9.71 | 5487 |
| 2022-03-31 | 9.67 | $9.72 | 1419 |
| 2022-03-30 | 9.67 | $9.67 | — |
| 2022-03-29 | 9.67 | $9.67 | 9169 |
| 2022-03-28 | 9.66 | $9.68 | 26 |
| 2022-03-25 | 9.66 | $9.68 | — |
| 2022-03-24 | 9.66 | $9.68 | — |
| 2022-03-23 | 9.66 | $9.68 | — |
| 2022-03-22 | 9.66 | $9.68 | 2 |
| 2022-03-21 | 9.65 | $9.68 | 15156 |
| 2022-03-18 | 9.65 | $9.68 | 1825 |
| 2022-03-17 | 9.65 | $9.67 | 6436 |
| 2022-03-16 | 9.65 | $9.67 | 1101 |
| 2022-03-15 | 9.64 | $9.66 | — |
| 2022-03-14 | 9.64 | $9.66 | 19554 |
| 2022-03-11 | 9.64 | $9.67 | 201 |
| 2022-03-10 | 9.64 | $9.67 | 171079 |
| 2022-03-09 | 9.64 | $9.66 | 1.0M |
| 2022-03-08 | 9.64 | $9.66 | 167195 |
| 2022-03-07 | 9.63 | $9.66 | 5465 |
| 2022-03-04 | 9.63 | $9.64 | 224 |
| 2022-03-03 | 9.63 | $9.67 | 1456 |
| 2022-03-02 | 9.63 | $9.61 | — |
| 2022-03-01 | 9.63 | $9.61 | 505 |
| 2022-02-28 | 9.63 | $9.64 | 3 |
| 2022-02-25 | 9.63 | $9.64 | 1 |
| 2022-02-24 | 9.63 | $9.64 | 104350 |
| 2022-02-23 | 9.63 | $9.63 | 17 |
| 2022-02-22 | 9.63 | $9.63 | — |
| 2022-02-18 | 9.63 | $9.63 | 30 |
| 2022-02-17 | 9.64 | $9.63 | 14684 |
| 2022-02-16 | 9.64 | $9.63 | 14922 |
| 2022-02-15 | 9.65 | $9.63 | 253 |
| 2022-02-14 | 9.66 | $9.64 | 687 |
| 2022-02-11 | 9.66 | $9.63 | 3772 |
| 2022-02-10 | 9.67 | $9.63 | 4908 |
| 2022-02-09 | 9.67 | $9.62 | 2400 |
| 2022-02-08 | 9.67 | $9.64 | 22808 |
| 2022-02-07 | 9.68 | $9.62 | 16055 |
| 2022-02-04 | 9.68 | $9.62 | 202 |
| 2022-02-03 | 9.68 | $9.62 | 5000 |
| 2022-02-02 | 9.69 | $9.62 | 15648 |
| 2022-02-01 | 9.70 | $9.62 | 21559 |
| 2022-01-31 | 9.71 | $9.62 | 68592 |
| 2022-01-28 | 9.72 | $9.59 | 5.2M |
| 2022-01-27 | 9.73 | $9.63 | 15982 |
| 2022-01-26 | 9.74 | $9.68 | 31 |
| 2022-01-25 | 9.74 | $9.68 | 17301 |
| 2022-01-24 | 9.74 | $9.68 | 4200 |
| 2022-01-21 | 9.75 | $9.74 | 10 |
| 2022-01-20 | 9.75 | $9.74 | 34102 |
| 2022-01-19 | 9.74 | $9.74 | 1 |
| 2022-01-18 | 9.74 | $9.74 | 16 |
| 2022-01-14 | 9.74 | $9.74 | 2 |
| 2022-01-13 | 9.74 | $9.74 | 2595 |
| 2022-01-12 | 9.75 | $9.70 | 376 |
| 2022-01-11 | 9.75 | $9.70 | 7772 |
| 2022-01-10 | 9.76 | $9.70 | 153300 |
| 2022-01-07 | 9.77 | $9.75 | 15192 |
| 2022-01-06 | 9.77 | $9.66 | 21675 |
| 2022-01-05 | 9.77 | $9.73 | 53177 |
| 2022-01-04 | 9.78 | $9.81 | 10 |
| 2022-01-03 | 9.78 | $9.81 | 62 |
| 2021-12-31 | 9.78 | $9.81 | 88858 |
| 2021-12-30 | 9.78 | $9.78 | — |
| 2021-12-29 | 9.78 | $9.78 | 50 |
| 2021-12-28 | 9.79 | $9.78 | — |
| 2021-12-27 | 9.79 | $9.78 | 3122 |
| 2021-12-23 | 9.79 | $9.72 | — |
| 2021-12-22 | 9.80 | $9.72 | — |
| 2021-12-21 | 9.81 | $9.72 | — |
| 2021-12-20 | 9.81 | $9.72 | 654 |
| 2021-12-17 | 9.82 | $9.73 | 2901 |
| 2021-12-16 | 9.83 | $9.74 | 22827 |
| 2021-12-15 | 9.83 | $9.82 | — |
| 2021-12-14 | 9.84 | $9.82 | — |
| 2021-12-13 | 9.84 | $9.82 | 20 |
| 2021-12-10 | 9.84 | $9.82 | 45043 |
| 2021-12-09 | 9.85 | $9.80 | 20 |
| 2021-12-08 | 9.86 | $9.80 | 339 |
| 2021-12-07 | 9.87 | $9.79 | — |
| 2021-12-06 | 9.87 | $9.79 | 102 |
| 2021-12-03 | 9.88 | $9.84 | — |
| 2021-12-02 | 9.88 | $9.84 | 31 |
| 2021-12-01 | 9.89 | $9.84 | — |
| 2021-11-30 | 9.89 | $9.84 | 12 |
| 2021-11-29 | 9.89 | $9.84 | 22546 |
| 2021-11-26 | 9.89 | $9.85 | — |
| 2021-11-24 | 9.89 | $9.85 | 116 |
| 2021-11-23 | 9.89 | $9.85 | 25 |
| 2021-11-22 | 9.89 | $9.85 | 10894 |
| 2021-11-19 | 9.89 | $9.89 | 45552 |
| 2021-11-18 | 9.88 | $9.81 | 36957 |
| 2021-11-17 | 9.87 | $9.89 | 2821 |
| 2021-11-16 | 9.86 | $9.96 | 3014 |
| 2021-11-15 | 9.85 | $9.78 | 20433 |
| 2021-11-12 | 9.85 | $9.95 | 1 |
| 2021-11-11 | 9.84 | $9.95 | 25 |
| 2021-11-10 | 9.82 | $9.95 | 1 |
| 2021-11-09 | 9.81 | $9.95 | 6200 |
| 2021-11-08 | 9.80 | $9.88 | 255 |
| 2021-11-05 | 9.79 | $9.95 | 50 |
| 2021-11-04 | 9.78 | $9.95 | 10004 |
| 2021-11-03 | 9.77 | $9.95 | — |
| 2021-11-02 | 9.77 | $9.95 | 9529 |
| 2021-11-01 | 9.76 | $9.80 | 50 |
| 2021-10-29 | 9.76 | $9.80 | 6206 |
| 2021-10-28 | 9.76 | $9.84 | 9 |
| 2021-10-27 | 9.76 | $9.84 | — |
| 2021-10-26 | 9.76 | $9.84 | 9430 |
| 2021-10-25 | 9.76 | $9.78 | 47260 |
| 2021-10-22 | 9.78 | $9.68 | 1796 |
| 2021-10-21 | 9.79 | $9.72 | 79 |
| 2021-10-20 | 9.79 | $9.72 | 12842 |
| 2021-10-19 | 9.80 | $9.72 | 55424 |
| 2021-10-18 | 9.81 | $9.74 | 10604 |
| 2021-10-15 | 9.81 | $9.70 | 1120 |
| 2021-10-14 | 9.82 | $9.73 | 1379 |
| 2021-10-13 | 9.82 | $9.70 | 813 |
| 2021-10-12 | 9.83 | $9.71 | 2074 |
| 2021-10-11 | 9.83 | $9.73 | 449 |
| 2021-10-08 | 9.84 | $9.73 | 20223 |
| 2021-10-07 | 9.85 | $9.79 | 90 |
| 2021-10-06 | 9.85 | $9.79 | 7030 |
| 2021-10-05 | 9.85 | $9.80 | 400428 |
| 2021-10-04 | 9.85 | $9.80 | 21 |
| 2021-10-01 | 9.85 | $9.80 | 60841 |
| 2021-09-30 | 9.85 | $9.83 | 11974 |
| 2021-09-29 | 9.85 | $9.87 | 100 |
| 2021-09-28 | 9.84 | $9.87 | 986 |
| 2021-09-27 | 9.84 | $10.26 | 205 |
| 2021-09-24 | 9.81 | $9.81 | 4365 |
| 2021-09-23 | 9.81 | $9.80 | 114048 |
| 2021-09-22 | 9.81 | $9.83 | 1674 |
| 2021-09-21 | 9.81 | $9.84 | 1208 |
| 2021-09-20 | 9.82 | $9.84 | 1 |
| 2021-09-17 | 9.82 | $9.84 | 3426 |
| 2021-09-16 | 9.81 | $9.77 | 215 |
| 2021-09-15 | 9.82 | $9.84 | — |
| 2021-09-14 | 9.82 | $9.84 | 5715 |
| 2021-09-13 | 9.83 | $9.84 | — |
| 2021-09-10 | 9.83 | $9.84 | 1377 |
| 2021-09-09 | 9.84 | $9.82 | 67 |
| 2021-09-08 | 9.85 | $9.82 | 60 |
| 2021-09-07 | 9.85 | $9.82 | 2044 |
| 2021-09-03 | 9.86 | $9.81 | — |
| 2021-09-02 | 9.87 | $9.81 | 212 |
| 2021-09-01 | 9.87 | $9.76 | 232 |
| 2021-08-31 | 9.88 | $9.76 | 508 |
| 2021-08-30 | 9.89 | $9.76 | 101 |
| 2021-08-27 | 9.90 | $9.82 | 217 |
| 2021-08-26 | 9.91 | $9.80 | 55 |
| 2021-08-25 | 9.92 | $9.80 | 2748 |
| 2021-08-24 | 9.92 | $9.84 | 30023 |
| 2021-08-23 | 9.93 | $9.88 | 15119 |
| 2021-08-20 | 9.93 | $9.83 | 516 |
| 2021-08-19 | 9.94 | $9.83 | 2680 |
| 2021-08-18 | 9.94 | $9.84 | 13845 |
| 2021-08-17 | 9.95 | $9.91 | 33952 |
| 2021-08-16 | 9.95 | $9.95 | 3492 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.28
2023-07-28
Close Price
$10.32
Vol: 2248
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.64
Average
9.87
Maximum
10.28
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-07-28 | 10.28 | $10.32 | 2248 |
| 2023-07-27 | 10.28 | $10.30 | 16298 |
| 2023-07-26 | 10.28 | $10.29 | 13123 |
| 2023-07-25 | 10.28 | $10.30 | 12078 |
| 2023-07-24 | 10.27 | $10.29 | 42072 |
| 2023-07-21 | 10.27 | $10.29 | 6651 |
| 2023-07-20 | 10.27 | $10.29 | 1729 |
| 2023-07-19 | 10.27 | $10.31 | 37375 |
| 2023-07-18 | 10.26 | $10.27 | 100 |
| 2023-07-17 | 10.26 | $10.27 | 2605 |
| 2023-07-14 | 10.26 | $10.27 | 4289 |
| 2023-07-13 | 10.26 | $10.29 | 56902 |
| 2023-07-12 | 10.26 | $10.27 | 6882 |
| 2023-07-11 | 10.26 | $10.27 | 19435 |
| 2023-07-10 | 10.26 | $10.28 | 27583 |
| 2023-07-07 | 10.25 | $10.27 | — |
| 2023-07-06 | 10.25 | $10.27 | 395892 |
| 2023-07-05 | 10.25 | $10.25 | 11016 |
| 2023-07-03 | 10.25 | $10.26 | 1674 |
| 2023-06-30 | 10.25 | $10.26 | 3882 |
| 2023-06-29 | 10.25 | $10.26 | 859 |
| 2023-06-28 | 10.25 | $10.26 | 3741 |
| 2023-06-27 | 10.24 | $10.26 | 3278 |
| 2023-06-26 | 10.24 | $10.26 | 13644 |
| 2023-06-23 | 10.24 | $10.25 | 1178 |
| 2023-06-22 | 10.24 | $10.25 | 117866 |
| 2023-06-21 | 10.24 | $10.26 | 105389 |
| 2023-06-20 | 10.24 | $10.31 | 15811 |
| 2023-06-16 | 10.23 | $10.25 | 17774 |
| 2023-06-15 | 10.23 | $10.28 | 18136 |
| 2023-06-14 | 10.22 | $10.23 | 19952 |
| 2023-06-13 | 10.22 | $10.25 | 5988 |
| 2023-06-12 | 10.22 | $10.25 | 65451 |
| 2023-06-09 | 10.22 | $10.22 | 32159 |
| 2023-06-08 | 10.21 | $10.25 | 467 |
| 2023-06-07 | 10.21 | $10.25 | 2102 |
| 2023-06-06 | 10.21 | $10.22 | 20586 |
| 2023-06-05 | 10.21 | $10.22 | 64343 |
| 2023-06-02 | 10.20 | $10.22 | 96212 |
| 2023-06-01 | 10.20 | $10.22 | 26206 |
| 2023-05-31 | 10.20 | $10.22 | 52460 |
| 2023-05-30 | 10.20 | $10.21 | 100 |
| 2023-05-26 | 10.20 | $10.21 | 72956 |
| 2023-05-25 | 10.20 | $10.21 | 26000 |
| 2023-05-24 | 10.20 | $10.22 | 10704 |
| 2023-05-23 | 10.19 | $10.20 | 39144 |
| 2023-05-22 | 10.19 | $10.20 | 163959 |
| 2023-05-19 | 10.19 | $10.20 | 38429 |
| 2023-05-18 | 10.19 | $10.20 | 33465 |
| 2023-05-17 | 10.19 | $10.23 | 24290 |
| 2023-05-16 | 10.19 | $10.20 | 39602 |
| 2023-05-15 | 10.18 | $10.21 | 363907 |
| 2023-05-12 | 10.18 | $10.20 | 25088 |
| 2023-05-11 | 10.18 | $10.25 | 21555 |
| 2023-05-10 | 10.17 | $10.18 | 2258 |
| 2023-05-09 | 10.17 | $10.17 | — |
| 2023-05-08 | 10.17 | $10.17 | 868 |
| 2023-05-05 | 10.17 | $10.17 | 19917 |
| 2023-05-04 | 10.17 | $10.20 | 27174 |
| 2023-05-03 | 10.17 | $10.19 | 21149 |
| 2023-05-02 | 10.17 | $10.24 | 16864 |
| 2023-05-01 | 10.16 | $10.17 | 11600 |
| 2023-04-28 | 10.16 | $10.19 | 1052 |
| 2023-04-27 | 10.15 | $10.17 | 32277 |
| 2023-04-26 | 10.15 | $10.17 | 782 |
| 2023-04-25 | 10.15 | $10.16 | 5098 |
| 2023-04-24 | 10.15 | $10.18 | 2772 |
| 2023-04-21 | 10.15 | $10.15 | 30649 |
| 2023-04-20 | 10.15 | $10.15 | 6252 |
| 2023-04-19 | 10.15 | $10.18 | 24549 |
| 2023-04-18 | 10.14 | $10.16 | 167513 |
| 2023-04-17 | 10.14 | $10.16 | 369 |
| 2023-04-14 | 10.14 | $10.16 | 63953 |
| 2023-04-13 | 10.14 | $10.16 | 3031 |
| 2023-04-12 | 10.13 | $10.15 | 271201 |
| 2023-04-11 | 10.13 | $10.17 | 13617 |
| 2023-04-10 | 10.13 | $10.16 | 44924 |
| 2023-04-06 | 10.13 | $10.13 | 23877 |
| 2023-04-05 | 10.12 | $10.13 | 39788 |
| 2023-04-04 | 10.12 | $10.13 | 7875 |
| 2023-04-03 | 10.12 | $10.13 | 26193 |
| 2023-03-31 | 10.12 | $10.12 | 31989 |
| 2023-03-30 | 10.12 | $10.16 | 118741 |
| 2023-03-29 | 10.12 | $10.15 | 783579 |
| 2023-03-28 | 10.12 | $10.15 | 23419 |
| 2023-03-27 | 10.11 | $10.12 | 9011 |
| 2023-03-24 | 10.11 | $10.15 | 589390 |
| 2023-03-23 | 10.11 | $10.13 | 703 |
| 2023-03-22 | 10.11 | $10.12 | 4681 |
| 2023-03-21 | 10.10 | $10.12 | 9957 |
| 2023-03-20 | 10.10 | $10.12 | 55974 |
| 2023-03-17 | 10.10 | $10.12 | 4101 |
| 2023-03-16 | 10.10 | $10.20 | 35295 |
| 2023-03-15 | 10.09 | $10.09 | 3402 |
| 2023-03-14 | 10.09 | $10.12 | 22042 |
| 2023-03-13 | 10.08 | $10.12 | 238022 |
| 2023-03-10 | 10.08 | $10.10 | 27340 |
| 2023-03-09 | 10.08 | $10.09 | 94524 |
| 2023-03-08 | 10.08 | $10.10 | 112872 |
| 2023-03-07 | 10.08 | $10.10 | 520292 |
| 2023-03-06 | 10.07 | $10.09 | 1.9M |
| 2023-03-03 | 10.07 | $10.08 | 1455 |
| 2023-03-02 | 10.07 | $10.09 | 368083 |
| 2023-03-01 | 10.07 | $10.08 | 1080 |
| 2023-02-28 | 10.07 | $10.07 | 385511 |
| 2023-02-27 | 10.07 | $10.08 | 5069 |
| 2023-02-24 | 10.06 | $10.08 | 15228 |
| 2023-02-23 | 10.06 | $10.10 | 106299 |
| 2023-02-22 | 10.06 | $10.08 | 1488 |
| 2023-02-21 | 10.06 | $10.10 | 30113 |
| 2023-02-17 | 10.05 | $10.08 | 5764 |
| 2023-02-16 | 10.05 | $10.08 | 31101 |
| 2023-02-15 | 10.05 | $10.08 | 80106 |
| 2023-02-14 | 10.04 | $10.06 | 1 |
| 2023-02-13 | 10.04 | $10.06 | 15214 |
| 2023-02-10 | 10.04 | $10.07 | 21383 |
| 2023-02-09 | 10.04 | $10.07 | 5350 |
| 2023-02-08 | 10.03 | $10.07 | 523650 |
| 2023-02-07 | 10.03 | $10.04 | 1642 |
| 2023-02-06 | 10.03 | $10.02 | 1913 |
| 2023-02-03 | 10.03 | $10.08 | 172 |
| 2023-02-02 | 10.02 | $10.08 | 28004 |
| 2023-02-01 | 10.02 | $10.07 | 2882 |
| 2023-01-31 | 10.01 | $10.07 | 3 |
| 2023-01-30 | 10.01 | $10.07 | 6 |
| 2023-01-27 | 10.00 | $10.07 | 650617 |
| 2023-01-26 | 9.99 | $10.02 | 450006 |
| 2023-01-25 | 9.99 | $10.04 | 203 |
| 2023-01-24 | 9.98 | $10.03 | 1301 |
| 2023-01-23 | 9.98 | $10.03 | 65470 |
| 2023-01-20 | 9.97 | $10.01 | 24251 |
| 2023-01-19 | 9.97 | $10.00 | — |
| 2023-01-18 | 9.96 | $10.00 | 13050 |
| 2023-01-17 | 9.96 | $9.99 | 369 |
| 2023-01-13 | 9.96 | $9.95 | 5 |
| 2023-01-12 | 9.96 | $9.95 | 200 |
| 2023-01-11 | 9.96 | $9.99 | 318 |
| 2023-01-10 | 9.96 | $9.99 | 1728 |
| 2023-01-09 | 9.95 | $9.95 | 240 |
| 2023-01-06 | 9.95 | $10.10 | 1489 |
| 2023-01-05 | 9.94 | $9.99 | 1.2M |
| 2023-01-04 | 9.93 | $9.94 | 246 |
| 2023-01-03 | 9.93 | $9.96 | 713 |
| 2022-12-30 | 9.93 | $10.00 | 1 |
| 2022-12-29 | 9.92 | $10.00 | 75200 |
| 2022-12-28 | 9.91 | $9.99 | 309 |
| 2022-12-27 | 9.91 | $10.08 | 15776 |
| 2022-12-23 | 9.89 | $9.95 | 10688 |
| 2022-12-22 | 9.88 | $9.89 | 2 |
| 2022-12-21 | 9.88 | $9.89 | 2 |
| 2022-12-20 | 9.88 | $9.89 | 20902 |
| 2022-12-19 | 9.88 | $9.89 | 34778 |
| 2022-12-16 | 9.88 | $9.89 | 2 |
| 2022-12-15 | 9.87 | $9.89 | 270494 |
| 2022-12-14 | 9.87 | $9.96 | 222 |
| 2022-12-13 | 9.86 | $10.06 | 10186 |
| 2022-12-12 | 9.84 | $9.90 | 92170 |
| 2022-12-09 | 9.84 | $9.87 | — |
| 2022-12-08 | 9.83 | $9.87 | 2540 |
| 2022-12-07 | 9.83 | $9.89 | — |
| 2022-12-06 | 9.82 | $9.89 | 2 |
| 2022-12-05 | 9.82 | $9.89 | 341 |
| 2022-12-02 | 9.81 | $9.85 | 44871 |
| 2022-12-01 | 9.81 | $9.81 | 1.2M |
| 2022-11-30 | 9.80 | $9.79 | 8 |
| 2022-11-29 | 9.81 | $9.79 | 51 |
| 2022-11-28 | 9.81 | $9.79 | 58 |
| 2022-11-25 | 9.81 | $9.79 | 82 |
| 2022-11-23 | 9.81 | $9.79 | 200 |
| 2022-11-22 | 9.81 | $9.79 | — |
| 2022-11-21 | 9.82 | $9.79 | 175 |
| 2022-11-18 | 9.82 | $9.85 | — |
| 2022-11-17 | 9.82 | $9.85 | — |
| 2022-11-16 | 9.81 | $9.85 | 20 |
| 2022-11-15 | 9.81 | $9.85 | 9852 |
| 2022-11-14 | 9.80 | $9.84 | 6489 |
| 2022-11-11 | 9.80 | $9.84 | 2962 |
| 2022-11-10 | 9.80 | $9.85 | 3100 |
| 2022-11-09 | 9.79 | $9.83 | 110896 |
| 2022-11-08 | 9.79 | $9.83 | 11900 |
| 2022-11-07 | 9.78 | $9.82 | 15996 |
| 2022-11-04 | 9.78 | $9.77 | 843 |
| 2022-11-03 | 9.78 | $9.79 | 1296 |
| 2022-11-02 | 9.78 | $9.83 | 258012 |
| 2022-11-01 | 9.77 | $9.80 | — |
| 2022-10-31 | 9.77 | $9.80 | — |
| 2022-10-28 | 9.77 | $9.80 | — |
| 2022-10-27 | 9.76 | $9.80 | — |
| 2022-10-26 | 9.76 | $9.80 | 20429 |
| 2022-10-25 | 9.76 | $9.77 | 600 |
| 2022-10-24 | 9.75 | $9.77 | 71 |
| 2022-10-21 | 9.75 | $9.77 | 19 |
| 2022-10-20 | 9.75 | $9.77 | 2362 |
| 2022-10-19 | 9.75 | $9.77 | 191 |
| 2022-10-18 | 9.75 | $9.75 | 839 |
| 2022-10-17 | 9.75 | $9.76 | 14192 |
| 2022-10-14 | 9.74 | $9.76 | 110 |
| 2022-10-13 | 9.74 | $9.76 | 21435 |
| 2022-10-12 | 9.74 | $9.73 | 10 |
| 2022-10-11 | 9.74 | $9.73 | — |
| 2022-10-10 | 9.74 | $9.73 | 66433 |
| 2022-10-07 | 9.74 | $9.77 | 18 |
| 2022-10-06 | 9.74 | $9.77 | 301 |
| 2022-10-05 | 9.74 | $9.74 | 1801 |
| 2022-10-04 | 9.74 | $9.73 | 100 |
| 2022-10-03 | 9.74 | $9.73 | — |
| 2022-09-30 | 9.74 | $9.73 | 1700 |
| 2022-09-29 | 9.74 | $9.73 | 3617 |
| 2022-09-28 | 9.74 | $9.73 | 446539 |
| 2022-09-27 | 9.75 | $9.74 | 79223 |
| 2022-09-26 | 9.75 | $9.70 | 215 |
| 2022-09-23 | 9.75 | $9.75 | 1371 |
| 2022-09-22 | 9.75 | $9.79 | 2 |
| 2022-09-21 | 9.75 | $9.79 | — |
| 2022-09-20 | 9.74 | $9.79 | 70 |
| 2022-09-19 | 9.74 | $9.79 | 16740 |
| 2022-09-16 | 9.73 | $9.74 | 3 |
| 2022-09-15 | 9.73 | $9.74 | 5 |
| 2022-09-14 | 9.73 | $9.74 | 1 |
| 2022-09-13 | 9.73 | $9.74 | 82 |
| 2022-09-12 | 9.73 | $9.74 | 67 |
| 2022-09-09 | 9.73 | $9.74 | 1503 |
| 2022-09-08 | 9.72 | $9.75 | 98333 |
| 2022-09-07 | 9.72 | $9.75 | 2889 |
| 2022-09-06 | 9.72 | $9.74 | 10390 |
| 2022-09-02 | 9.72 | $9.70 | — |
| 2022-09-01 | 9.72 | $9.70 | 55828 |
| 2022-08-31 | 9.72 | $9.74 | 198751 |
| 2022-08-30 | 9.72 | $9.72 | — |
| 2022-08-29 | 9.72 | $9.72 | 4098 |
| 2022-08-26 | 9.72 | $9.71 | 11 |
| 2022-08-25 | 9.72 | $9.71 | 487 |
| 2022-08-24 | 9.72 | $9.72 | 61707 |
| 2022-08-23 | 9.72 | $9.71 | 1 |
| 2022-08-22 | 9.72 | $9.71 | 1452 |
| 2022-08-19 | 9.72 | $9.70 | 66 |
| 2022-08-18 | 9.72 | $9.70 | 12226 |
| 2022-08-17 | 9.72 | $9.76 | 1855 |
| 2022-08-16 | 9.72 | $9.72 | 25 |
| 2022-08-15 | 9.72 | $9.72 | 14636 |
| 2022-08-12 | 9.72 | $9.72 | 3 |
| 2022-08-11 | 9.72 | $9.72 | 3602 |
| 2022-08-10 | 9.72 | $9.72 | 1554 |
| 2022-08-09 | 9.72 | $9.71 | 888 |
| 2022-08-08 | 9.72 | $9.74 | 153601 |
| 2022-08-05 | 9.72 | $9.74 | 100 |
| 2022-08-04 | 9.72 | $9.73 | — |
| 2022-08-03 | 9.71 | $9.73 | 27678 |
| 2022-08-02 | 9.71 | $9.72 | 10720 |
| 2022-08-01 | 9.71 | $9.71 | 239 |
| 2022-07-29 | 9.71 | $9.72 | 1300 |
| 2022-07-28 | 9.71 | $9.74 | 2871 |
| 2022-07-27 | 9.71 | $9.74 | 1 |
| 2022-07-26 | 9.70 | $9.74 | — |
| 2022-07-25 | 9.70 | $9.74 | — |
| 2022-07-22 | 9.70 | $9.74 | 1676 |
| 2022-07-21 | 9.69 | $9.70 | — |
| 2022-07-20 | 9.69 | $9.70 | 51165 |
| 2022-07-19 | 9.69 | $9.69 | — |
| 2022-07-18 | 9.69 | $9.69 | 6364 |
| 2022-07-15 | 9.69 | $9.69 | — |
| 2022-07-14 | 9.69 | $9.69 | 121947 |
| 2022-07-13 | 9.69 | $9.69 | 200 |
| 2022-07-12 | 9.69 | $9.70 | 621 |
| 2022-07-11 | 9.69 | $9.70 | 1273 |
| 2022-07-08 | 9.69 | $9.68 | 202 |
| 2022-07-07 | 9.69 | $9.70 | 23 |
| 2022-07-06 | 9.68 | $9.70 | 600 |
| 2022-07-05 | 9.68 | $9.69 | 162942 |
| 2022-07-01 | 9.68 | $9.70 | 150 |
| 2022-06-30 | 9.68 | $9.69 | 207003 |
| 2022-06-29 | 9.68 | $9.69 | 21732 |
| 2022-06-28 | 9.68 | $9.69 | 184 |
| 2022-06-27 | 9.68 | $9.69 | 2050 |
| 2022-06-24 | 9.68 | $9.67 | 55200 |
| 2022-06-23 | 9.68 | $9.66 | — |
| 2022-06-22 | 9.68 | $9.66 | 53077 |
| 2022-06-21 | 9.68 | $9.67 | 10 |
| 2022-06-17 | 9.68 | $9.67 | 1236 |
| 2022-06-16 | 9.68 | $9.69 | 4270 |
| 2022-06-15 | 9.68 | $9.69 | 1506 |
| 2022-06-14 | 9.68 | $9.68 | 18931 |
| 2022-06-13 | 9.68 | $9.68 | 15 |
| 2022-06-10 | 9.68 | $9.68 | 5 |
| 2022-06-09 | 9.68 | $9.68 | 67 |
| 2022-06-08 | 9.68 | $9.68 | 1 |
| 2022-06-07 | 9.68 | $9.68 | — |
| 2022-06-06 | 9.68 | $9.68 | 1 |
| 2022-06-03 | 9.68 | $9.68 | — |
| 2022-06-02 | 9.68 | $9.68 | — |
| 2022-06-01 | 9.68 | $9.68 | 79859 |
| 2022-05-31 | 9.68 | $9.65 | — |
| 2022-05-27 | 9.69 | $9.65 | — |
| 2022-05-26 | 9.69 | $9.65 | 165434 |
| 2022-05-25 | 9.70 | $9.65 | — |
| 2022-05-24 | 9.70 | $9.65 | 67 |
| 2022-05-23 | 9.71 | $9.65 | — |
| 2022-05-20 | 9.71 | $9.65 | 1 |
| 2022-05-19 | 9.72 | $9.65 | — |
| 2022-05-18 | 9.72 | $9.65 | 50302 |
| 2022-05-17 | 9.73 | $9.71 | — |
| 2022-05-16 | 9.73 | $9.71 | — |
| 2022-05-13 | 9.74 | $9.71 | — |
| 2022-05-12 | 9.74 | $9.71 | 3 |
| 2022-05-11 | 9.74 | $9.71 | — |
| 2022-05-10 | 9.75 | $9.71 | 2001 |
| 2022-05-09 | 9.75 | $9.70 | 5503 |
| 2022-05-06 | 9.76 | $9.70 | 502538 |
| 2022-05-05 | 9.76 | $9.77 | 3 |
| 2022-05-04 | 9.76 | $9.77 | 100 |
| 2022-05-03 | 9.76 | $9.73 | — |
| 2022-05-02 | 9.76 | $9.73 | — |
| 2022-04-29 | 9.77 | $9.73 | 25014 |
| 2022-04-28 | 9.77 | $9.75 | 21549 |
| 2022-04-27 | 9.77 | $9.80 | — |
| 2022-04-26 | 9.77 | $9.80 | — |
| 2022-04-25 | 9.77 | $9.80 | 389 |
| 2022-04-22 | 9.77 | $9.80 | — |
| 2022-04-21 | 9.76 | $9.80 | 105 |
| 2022-04-20 | 9.76 | $9.82 | 3997 |
| 2022-04-19 | 9.75 | $9.82 | 17578 |
| 2022-04-18 | 9.75 | $9.83 | 6328 |
| 2022-04-14 | 9.74 | $9.82 | 926 |
| 2022-04-13 | 9.73 | $9.82 | 443 |
| 2022-04-12 | 9.72 | $9.76 | 11234 |
| 2022-04-11 | 9.71 | $9.76 | — |
| 2022-04-08 | 9.71 | $9.76 | — |
| 2022-04-07 | 9.70 | $9.76 | 50 |
| 2022-04-06 | 9.70 | $9.76 | 497 |
| 2022-04-05 | 9.69 | $9.76 | 863 |
| 2022-04-04 | 9.68 | $9.76 | 7140 |
| 2022-04-01 | 9.68 | $9.71 | 5487 |
| 2022-03-31 | 9.67 | $9.72 | 1419 |
| 2022-03-30 | 9.67 | $9.67 | — |
| 2022-03-29 | 9.67 | $9.67 | 9169 |
| 2022-03-28 | 9.67 | $9.68 | 26 |
| 2022-03-25 | 9.67 | $9.68 | — |
| 2022-03-24 | 9.66 | $9.68 | — |
| 2022-03-23 | 9.66 | $9.68 | — |
| 2022-03-22 | 9.66 | $9.68 | 2 |
| 2022-03-21 | 9.66 | $9.68 | 15156 |
| 2022-03-18 | 9.66 | $9.68 | 1825 |
| 2022-03-17 | 9.65 | $9.67 | 6436 |
| 2022-03-16 | 9.65 | $9.67 | 1101 |
| 2022-03-15 | 9.65 | $9.66 | — |
| 2022-03-14 | 9.65 | $9.66 | 19554 |
| 2022-03-11 | 9.65 | $9.67 | 201 |
| 2022-03-10 | 9.65 | $9.67 | 171079 |
| 2022-03-09 | 9.64 | $9.66 | 1.0M |
| 2022-03-08 | 9.64 | $9.66 | 167195 |
| 2022-03-07 | 9.64 | $9.66 | 5465 |
| 2022-03-04 | 9.64 | $9.64 | 224 |
| 2022-03-03 | 9.64 | $9.67 | 1456 |
| 2022-03-02 | 9.64 | $9.61 | — |
| 2022-03-01 | 9.64 | $9.61 | 505 |
| 2022-02-28 | 9.64 | $9.64 | 3 |
| 2022-02-25 | 9.64 | $9.64 | 1 |
| 2022-02-24 | 9.64 | $9.64 | 104350 |
| 2022-02-23 | 9.64 | $9.63 | 17 |
| 2022-02-22 | 9.64 | $9.63 | — |
| 2022-02-18 | 9.65 | $9.63 | 30 |
| 2022-02-17 | 9.65 | $9.63 | 14684 |
| 2022-02-16 | 9.65 | $9.63 | 14922 |
| 2022-02-15 | 9.65 | $9.63 | 253 |
| 2022-02-14 | 9.65 | $9.64 | 687 |
| 2022-02-11 | 9.66 | $9.63 | 3772 |
| 2022-02-10 | 9.66 | $9.63 | 4908 |
| 2022-02-09 | 9.66 | $9.62 | 2400 |
| 2022-02-08 | 9.67 | $9.64 | 22808 |
| 2022-02-07 | 9.67 | $9.62 | 16055 |
| 2022-02-04 | 9.67 | $9.62 | 202 |
| 2022-02-03 | 9.68 | $9.62 | 5000 |
| 2022-02-02 | 9.68 | $9.62 | 15648 |
| 2022-02-01 | 9.69 | $9.62 | 21559 |
| 2022-01-31 | 9.70 | $9.62 | 68592 |
| 2022-01-28 | 9.71 | $9.59 | 5.2M |
| 2022-01-27 | 9.72 | $9.63 | 15982 |
| 2022-01-26 | 9.73 | $9.68 | 31 |
| 2022-01-25 | 9.73 | $9.68 | 17301 |
| 2022-01-24 | 9.74 | $9.68 | 4200 |
| 2022-01-21 | 9.75 | $9.74 | 10 |
| 2022-01-20 | 9.75 | $9.74 | 34102 |
| 2022-01-19 | 9.75 | $9.74 | 1 |
| 2022-01-18 | 9.75 | $9.74 | 16 |
| 2022-01-14 | 9.75 | $9.74 | 2 |
| 2022-01-13 | 9.75 | $9.74 | 2595 |
| 2022-01-12 | 9.75 | $9.70 | 376 |
| 2022-01-11 | 9.76 | $9.70 | 7772 |
| 2022-01-10 | 9.76 | $9.70 | 153300 |
| 2022-01-07 | 9.77 | $9.75 | 15192 |
| 2022-01-06 | 9.77 | $9.66 | 21675 |
| 2022-01-05 | 9.78 | $9.73 | 53177 |
| 2022-01-04 | 9.79 | $9.81 | 10 |
| 2022-01-03 | 9.79 | $9.81 | 62 |
| 2021-12-31 | 9.78 | $9.81 | 88858 |
| 2021-12-30 | 9.78 | $9.78 | — |
| 2021-12-29 | 9.78 | $9.78 | 50 |
| 2021-12-28 | 9.78 | $9.78 | — |
| 2021-12-27 | 9.78 | $9.78 | 3122 |
| 2021-12-23 | 9.78 | $9.72 | — |
| 2021-12-22 | 9.79 | $9.72 | — |
| 2021-12-21 | 9.80 | $9.72 | — |
| 2021-12-20 | 9.80 | $9.72 | 654 |
| 2021-12-17 | 9.81 | $9.73 | 2901 |
| 2021-12-16 | 9.82 | $9.74 | 22827 |
| 2021-12-15 | 9.83 | $9.82 | — |
| 2021-12-14 | 9.83 | $9.82 | — |
| 2021-12-13 | 9.83 | $9.82 | 20 |
| 2021-12-10 | 9.83 | $9.82 | 45043 |
| 2021-12-09 | 9.84 | $9.80 | 20 |
| 2021-12-08 | 9.84 | $9.80 | 339 |
| 2021-12-07 | 9.84 | $9.79 | — |
| 2021-12-06 | 9.85 | $9.79 | 102 |
| 2021-12-03 | 9.86 | $9.84 | — |
| 2021-12-02 | 9.86 | $9.84 | 31 |
| 2021-12-01 | 9.86 | $9.84 | — |
| 2021-11-30 | 9.86 | $9.84 | 12 |
| 2021-11-29 | 9.86 | $9.84 | 22546 |
| 2021-11-26 | 9.87 | $9.85 | — |
| 2021-11-24 | 9.87 | $9.85 | 116 |
| 2021-11-23 | 9.87 | $9.85 | 25 |
| 2021-11-22 | 9.87 | $9.85 | 10894 |
| 2021-11-19 | 9.87 | $9.89 | 45552 |
| 2021-11-18 | 9.87 | $9.81 | 36957 |
| 2021-11-17 | 9.88 | $9.89 | 2821 |
| 2021-11-16 | 9.88 | $9.96 | 3014 |
| 2021-11-15 | 9.87 | $9.78 | 20433 |
| 2021-11-12 | 9.88 | $9.95 | 1 |
| 2021-11-11 | 9.87 | $9.95 | 25 |
| 2021-11-10 | 9.86 | $9.95 | 1 |
| 2021-11-09 | 9.85 | $9.95 | 6200 |
| 2021-11-08 | 9.84 | $9.88 | 255 |
| 2021-11-05 | 9.84 | $9.95 | 50 |
| 2021-11-04 | 9.83 | $9.95 | 10004 |
| 2021-11-03 | 9.81 | $9.95 | — |
| 2021-11-02 | 9.80 | $9.95 | 9529 |
| 2021-11-01 | 9.78 | $9.80 | 50 |
| 2021-10-29 | 9.78 | $9.80 | 6206 |
| 2021-10-28 | 9.78 | $9.84 | 9 |
| 2021-10-27 | 9.77 | $9.84 | — |
| 2021-10-26 | 9.77 | $9.84 | 9430 |
| 2021-10-25 | 9.76 | $9.78 | 47260 |
| 2021-10-22 | 9.76 | $9.68 | 1796 |
| 2021-10-21 | 9.76 | $9.72 | 79 |
| 2021-10-20 | 9.77 | $9.72 | 12842 |
| 2021-10-19 | 9.77 | $9.72 | 55424 |
| 2021-10-18 | 9.78 | $9.74 | 10604 |
| 2021-10-15 | 9.78 | $9.70 | 1120 |
| 2021-10-14 | 9.79 | $9.73 | 1379 |
| 2021-10-13 | 9.80 | $9.70 | 813 |
| 2021-10-12 | 9.81 | $9.71 | 2074 |
| 2021-10-11 | 9.82 | $9.73 | 449 |
| 2021-10-08 | 9.83 | $9.73 | 20223 |
| 2021-10-07 | 9.84 | $9.79 | 90 |
| 2021-10-06 | 9.84 | $9.79 | 7030 |
| 2021-10-05 | 9.85 | $9.80 | 400428 |
| 2021-10-04 | 9.85 | $9.80 | 21 |
| 2021-10-01 | 9.86 | $9.80 | 60841 |
| 2021-09-30 | 9.86 | $9.83 | 11974 |
| 2021-09-29 | 9.87 | $9.87 | 100 |
| 2021-09-28 | 9.87 | $9.87 | 986 |
| 2021-09-27 | 9.87 | $10.26 | 205 |
| 2021-09-24 | 9.83 | $9.81 | 4365 |
| 2021-09-23 | 9.83 | $9.80 | 114048 |
| 2021-09-22 | 9.83 | $9.83 | 1674 |
| 2021-09-21 | 9.83 | $9.84 | 1208 |
| 2021-09-20 | 9.83 | $9.84 | 1 |
| 2021-09-17 | 9.83 | $9.84 | 3426 |
| 2021-09-16 | 9.83 | $9.77 | 215 |
| 2021-09-15 | 9.83 | $9.84 | — |
| 2021-09-14 | 9.83 | $9.84 | 5715 |
| 2021-09-13 | 9.83 | $9.84 | — |
| 2021-09-10 | 9.83 | $9.84 | 1377 |
| 2021-09-09 | 9.83 | $9.82 | 67 |
| 2021-09-08 | 9.83 | $9.82 | 60 |
| 2021-09-07 | 9.83 | $9.82 | 2044 |
| 2021-09-03 | 9.84 | $9.81 | — |
| 2021-09-02 | 9.84 | $9.81 | 212 |
| 2021-09-01 | 9.84 | $9.76 | 232 |
| 2021-08-31 | 9.85 | $9.76 | 508 |
| 2021-08-30 | 9.86 | $9.76 | 101 |
| 2021-08-27 | 9.87 | $9.82 | 217 |
| 2021-08-26 | 9.88 | $9.80 | 55 |
| 2021-08-25 | 9.88 | $9.80 | 2748 |
| 2021-08-24 | 9.89 | $9.84 | 30023 |
| 2021-08-23 | 9.90 | $9.88 | 15119 |
| 2021-08-20 | 9.90 | $9.83 | 516 |
| 2021-08-19 | 9.91 | $9.83 | 2680 |
| 2021-08-18 | 9.92 | $9.84 | 13845 |
| 2021-08-17 | 9.92 | $9.91 | 33952 |
| 2021-08-16 | 9.93 | $9.95 | 3492 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.29
2023-07-28
Close Price
$10.32
Vol: 2248
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.63
Average
9.87
Maximum
10.29
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-07-28 | 10.29 | $10.32 | 2248 |
| 2023-07-27 | 10.29 | $10.30 | 16298 |
| 2023-07-26 | 10.28 | $10.29 | 13123 |
| 2023-07-25 | 10.28 | $10.30 | 12078 |
| 2023-07-24 | 10.28 | $10.29 | 42072 |
| 2023-07-21 | 10.28 | $10.29 | 6651 |
| 2023-07-20 | 10.27 | $10.29 | 1729 |
| 2023-07-19 | 10.27 | $10.31 | 37375 |
| 2023-07-18 | 10.27 | $10.27 | 100 |
| 2023-07-17 | 10.27 | $10.27 | 2605 |
| 2023-07-14 | 10.27 | $10.27 | 4289 |
| 2023-07-13 | 10.27 | $10.29 | 56902 |
| 2023-07-12 | 10.26 | $10.27 | 6882 |
| 2023-07-11 | 10.26 | $10.27 | 19435 |
| 2023-07-10 | 10.26 | $10.28 | 27583 |
| 2023-07-07 | 10.26 | $10.27 | — |
| 2023-07-06 | 10.26 | $10.27 | 395892 |
| 2023-07-05 | 10.26 | $10.25 | 11016 |
| 2023-07-03 | 10.26 | $10.26 | 1674 |
| 2023-06-30 | 10.26 | $10.26 | 3882 |
| 2023-06-29 | 10.26 | $10.26 | 859 |
| 2023-06-28 | 10.25 | $10.26 | 3741 |
| 2023-06-27 | 10.25 | $10.26 | 3278 |
| 2023-06-26 | 10.25 | $10.26 | 13644 |
| 2023-06-23 | 10.25 | $10.25 | 1178 |
| 2023-06-22 | 10.25 | $10.25 | 117866 |
| 2023-06-21 | 10.25 | $10.26 | 105389 |
| 2023-06-20 | 10.24 | $10.31 | 15811 |
| 2023-06-16 | 10.24 | $10.25 | 17774 |
| 2023-06-15 | 10.23 | $10.28 | 18136 |
| 2023-06-14 | 10.23 | $10.23 | 19952 |
| 2023-06-13 | 10.23 | $10.25 | 5988 |
| 2023-06-12 | 10.22 | $10.25 | 65451 |
| 2023-06-09 | 10.22 | $10.22 | 32159 |
| 2023-06-08 | 10.22 | $10.25 | 467 |
| 2023-06-07 | 10.22 | $10.25 | 2102 |
| 2023-06-06 | 10.21 | $10.22 | 20586 |
| 2023-06-05 | 10.21 | $10.22 | 64343 |
| 2023-06-02 | 10.21 | $10.22 | 96212 |
| 2023-06-01 | 10.21 | $10.22 | 26206 |
| 2023-05-31 | 10.21 | $10.22 | 52460 |
| 2023-05-30 | 10.21 | $10.21 | 100 |
| 2023-05-26 | 10.20 | $10.21 | 72956 |
| 2023-05-25 | 10.20 | $10.21 | 26000 |
| 2023-05-24 | 10.20 | $10.22 | 10704 |
| 2023-05-23 | 10.20 | $10.20 | 39144 |
| 2023-05-22 | 10.20 | $10.20 | 163959 |
| 2023-05-19 | 10.20 | $10.20 | 38429 |
| 2023-05-18 | 10.20 | $10.20 | 33465 |
| 2023-05-17 | 10.20 | $10.23 | 24290 |
| 2023-05-16 | 10.19 | $10.20 | 39602 |
| 2023-05-15 | 10.19 | $10.21 | 363907 |
| 2023-05-12 | 10.19 | $10.20 | 25088 |
| 2023-05-11 | 10.19 | $10.25 | 21555 |
| 2023-05-10 | 10.18 | $10.18 | 2258 |
| 2023-05-09 | 10.18 | $10.17 | — |
| 2023-05-08 | 10.18 | $10.17 | 868 |
| 2023-05-05 | 10.18 | $10.17 | 19917 |
| 2023-05-04 | 10.18 | $10.20 | 27174 |
| 2023-05-03 | 10.18 | $10.19 | 21149 |
| 2023-05-02 | 10.17 | $10.24 | 16864 |
| 2023-05-01 | 10.17 | $10.17 | 11600 |
| 2023-04-28 | 10.16 | $10.19 | 1052 |
| 2023-04-27 | 10.16 | $10.17 | 32277 |
| 2023-04-26 | 10.16 | $10.17 | 782 |
| 2023-04-25 | 10.16 | $10.16 | 5098 |
| 2023-04-24 | 10.16 | $10.18 | 2772 |
| 2023-04-21 | 10.15 | $10.15 | 30649 |
| 2023-04-20 | 10.15 | $10.15 | 6252 |
| 2023-04-19 | 10.15 | $10.18 | 24549 |
| 2023-04-18 | 10.15 | $10.16 | 167513 |
| 2023-04-17 | 10.15 | $10.16 | 369 |
| 2023-04-14 | 10.14 | $10.16 | 63953 |
| 2023-04-13 | 10.14 | $10.16 | 3031 |
| 2023-04-12 | 10.14 | $10.15 | 271201 |
| 2023-04-11 | 10.14 | $10.17 | 13617 |
| 2023-04-10 | 10.14 | $10.16 | 44924 |
| 2023-04-06 | 10.13 | $10.13 | 23877 |
| 2023-04-05 | 10.13 | $10.13 | 39788 |
| 2023-04-04 | 10.13 | $10.13 | 7875 |
| 2023-04-03 | 10.13 | $10.13 | 26193 |
| 2023-03-31 | 10.13 | $10.12 | 31989 |
| 2023-03-30 | 10.13 | $10.16 | 118741 |
| 2023-03-29 | 10.13 | $10.15 | 783579 |
| 2023-03-28 | 10.12 | $10.15 | 23419 |
| 2023-03-27 | 10.12 | $10.12 | 9011 |
| 2023-03-24 | 10.12 | $10.15 | 589390 |
| 2023-03-23 | 10.12 | $10.13 | 703 |
| 2023-03-22 | 10.11 | $10.12 | 4681 |
| 2023-03-21 | 10.11 | $10.12 | 9957 |
| 2023-03-20 | 10.11 | $10.12 | 55974 |
| 2023-03-17 | 10.11 | $10.12 | 4101 |
| 2023-03-16 | 10.10 | $10.20 | 35295 |
| 2023-03-15 | 10.09 | $10.09 | 3402 |
| 2023-03-14 | 10.09 | $10.12 | 22042 |
| 2023-03-13 | 10.09 | $10.12 | 238022 |
| 2023-03-10 | 10.09 | $10.10 | 27340 |
| 2023-03-09 | 10.09 | $10.09 | 94524 |
| 2023-03-08 | 10.09 | $10.10 | 112872 |
| 2023-03-07 | 10.08 | $10.10 | 520292 |
| 2023-03-06 | 10.08 | $10.09 | 1.9M |
| 2023-03-03 | 10.08 | $10.08 | 1455 |
| 2023-03-02 | 10.08 | $10.09 | 368083 |
| 2023-03-01 | 10.08 | $10.08 | 1080 |
| 2023-02-28 | 10.08 | $10.07 | 385511 |
| 2023-02-27 | 10.08 | $10.08 | 5069 |
| 2023-02-24 | 10.08 | $10.08 | 15228 |
| 2023-02-23 | 10.07 | $10.10 | 106299 |
| 2023-02-22 | 10.07 | $10.08 | 1488 |
| 2023-02-21 | 10.07 | $10.10 | 30113 |
| 2023-02-17 | 10.07 | $10.08 | 5764 |
| 2023-02-16 | 10.06 | $10.08 | 31101 |
| 2023-02-15 | 10.06 | $10.08 | 80106 |
| 2023-02-14 | 10.06 | $10.06 | 1 |
| 2023-02-13 | 10.06 | $10.06 | 15214 |
| 2023-02-10 | 10.05 | $10.07 | 21383 |
| 2023-02-09 | 10.05 | $10.07 | 5350 |
| 2023-02-08 | 10.05 | $10.07 | 523650 |
| 2023-02-07 | 10.04 | $10.04 | 1642 |
| 2023-02-06 | 10.04 | $10.02 | 1913 |
| 2023-02-03 | 10.04 | $10.08 | 172 |
| 2023-02-02 | 10.04 | $10.08 | 28004 |
| 2023-02-01 | 10.03 | $10.07 | 2882 |
| 2023-01-31 | 10.02 | $10.07 | 3 |
| 2023-01-30 | 10.02 | $10.07 | 6 |
| 2023-01-27 | 10.01 | $10.07 | 650617 |
| 2023-01-26 | 10.00 | $10.02 | 450006 |
| 2023-01-25 | 10.00 | $10.04 | 203 |
| 2023-01-24 | 10.00 | $10.03 | 1301 |
| 2023-01-23 | 9.99 | $10.03 | 65470 |
| 2023-01-20 | 9.99 | $10.01 | 24251 |
| 2023-01-19 | 9.98 | $10.00 | — |
| 2023-01-18 | 9.98 | $10.00 | 13050 |
| 2023-01-17 | 9.98 | $9.99 | 369 |
| 2023-01-13 | 9.97 | $9.95 | 5 |
| 2023-01-12 | 9.98 | $9.95 | 200 |
| 2023-01-11 | 9.98 | $9.99 | 318 |
| 2023-01-10 | 9.97 | $9.99 | 1728 |
| 2023-01-09 | 9.97 | $9.95 | 240 |
| 2023-01-06 | 9.97 | $10.10 | 1489 |
| 2023-01-05 | 9.96 | $9.99 | 1.2M |
| 2023-01-04 | 9.95 | $9.94 | 246 |
| 2023-01-03 | 9.95 | $9.96 | 713 |
| 2022-12-30 | 9.95 | $10.00 | 1 |
| 2022-12-29 | 9.94 | $10.00 | 75200 |
| 2022-12-28 | 9.93 | $9.99 | 309 |
| 2022-12-27 | 9.92 | $10.08 | 15776 |
| 2022-12-23 | 9.90 | $9.95 | 10688 |
| 2022-12-22 | 9.90 | $9.89 | 2 |
| 2022-12-21 | 9.89 | $9.89 | 2 |
| 2022-12-20 | 9.89 | $9.89 | 20902 |
| 2022-12-19 | 9.89 | $9.89 | 34778 |
| 2022-12-16 | 9.89 | $9.89 | 2 |
| 2022-12-15 | 9.88 | $9.89 | 270494 |
| 2022-12-14 | 9.88 | $9.96 | 222 |
| 2022-12-13 | 9.87 | $10.06 | 10186 |
| 2022-12-12 | 9.85 | $9.90 | 92170 |
| 2022-12-09 | 9.84 | $9.87 | — |
| 2022-12-08 | 9.84 | $9.87 | 2540 |
| 2022-12-07 | 9.83 | $9.89 | — |
| 2022-12-06 | 9.83 | $9.89 | 2 |
| 2022-12-05 | 9.82 | $9.89 | 341 |
| 2022-12-02 | 9.81 | $9.85 | 44871 |
| 2022-12-01 | 9.81 | $9.81 | 1.2M |
| 2022-11-30 | 9.81 | $9.79 | 8 |
| 2022-11-29 | 9.81 | $9.79 | 51 |
| 2022-11-28 | 9.82 | $9.79 | 58 |
| 2022-11-25 | 9.82 | $9.79 | 82 |
| 2022-11-23 | 9.82 | $9.79 | 200 |
| 2022-11-22 | 9.83 | $9.79 | — |
| 2022-11-21 | 9.83 | $9.79 | 175 |
| 2022-11-18 | 9.83 | $9.85 | — |
| 2022-11-17 | 9.83 | $9.85 | — |
| 2022-11-16 | 9.82 | $9.85 | 20 |
| 2022-11-15 | 9.82 | $9.85 | 9852 |
| 2022-11-14 | 9.81 | $9.84 | 6489 |
| 2022-11-11 | 9.81 | $9.84 | 2962 |
| 2022-11-10 | 9.80 | $9.85 | 3100 |
| 2022-11-09 | 9.80 | $9.83 | 110896 |
| 2022-11-08 | 9.79 | $9.83 | 11900 |
| 2022-11-07 | 9.79 | $9.82 | 15996 |
| 2022-11-04 | 9.79 | $9.77 | 843 |
| 2022-11-03 | 9.79 | $9.79 | 1296 |
| 2022-11-02 | 9.78 | $9.83 | 258012 |
| 2022-11-01 | 9.78 | $9.80 | — |
| 2022-10-31 | 9.77 | $9.80 | — |
| 2022-10-28 | 9.77 | $9.80 | — |
| 2022-10-27 | 9.77 | $9.80 | — |
| 2022-10-26 | 9.76 | $9.80 | 20429 |
| 2022-10-25 | 9.76 | $9.77 | 600 |
| 2022-10-24 | 9.76 | $9.77 | 71 |
| 2022-10-21 | 9.75 | $9.77 | 19 |
| 2022-10-20 | 9.75 | $9.77 | 2362 |
| 2022-10-19 | 9.75 | $9.77 | 191 |
| 2022-10-18 | 9.75 | $9.75 | 839 |
| 2022-10-17 | 9.75 | $9.76 | 14192 |
| 2022-10-14 | 9.74 | $9.76 | 110 |
| 2022-10-13 | 9.74 | $9.76 | 21435 |
| 2022-10-12 | 9.74 | $9.73 | 10 |
| 2022-10-11 | 9.74 | $9.73 | — |
| 2022-10-10 | 9.75 | $9.73 | 66433 |
| 2022-10-07 | 9.75 | $9.77 | 18 |
| 2022-10-06 | 9.75 | $9.77 | 301 |
| 2022-10-05 | 9.74 | $9.74 | 1801 |
| 2022-10-04 | 9.74 | $9.73 | 100 |
| 2022-10-03 | 9.75 | $9.73 | — |
| 2022-09-30 | 9.75 | $9.73 | 1700 |
| 2022-09-29 | 9.75 | $9.73 | 3617 |
| 2022-09-28 | 9.75 | $9.73 | 446539 |
| 2022-09-27 | 9.75 | $9.74 | 79223 |
| 2022-09-26 | 9.75 | $9.70 | 215 |
| 2022-09-23 | 9.76 | $9.75 | 1371 |
| 2022-09-22 | 9.76 | $9.79 | 2 |
| 2022-09-21 | 9.75 | $9.79 | — |
| 2022-09-20 | 9.74 | $9.79 | 70 |
| 2022-09-19 | 9.74 | $9.79 | 16740 |
| 2022-09-16 | 9.73 | $9.74 | 3 |
| 2022-09-15 | 9.73 | $9.74 | 5 |
| 2022-09-14 | 9.73 | $9.74 | 1 |
| 2022-09-13 | 9.73 | $9.74 | 82 |
| 2022-09-12 | 9.73 | $9.74 | 67 |
| 2022-09-09 | 9.73 | $9.74 | 1503 |
| 2022-09-08 | 9.72 | $9.75 | 98333 |
| 2022-09-07 | 9.72 | $9.75 | 2889 |
| 2022-09-06 | 9.72 | $9.74 | 10390 |
| 2022-09-02 | 9.72 | $9.70 | — |
| 2022-09-01 | 9.72 | $9.70 | 55828 |
| 2022-08-31 | 9.72 | $9.74 | 198751 |
| 2022-08-30 | 9.72 | $9.72 | — |
| 2022-08-29 | 9.72 | $9.72 | 4098 |
| 2022-08-26 | 9.72 | $9.71 | 11 |
| 2022-08-25 | 9.72 | $9.71 | 487 |
| 2022-08-24 | 9.72 | $9.72 | 61707 |
| 2022-08-23 | 9.72 | $9.71 | 1 |
| 2022-08-22 | 9.72 | $9.71 | 1452 |
| 2022-08-19 | 9.72 | $9.70 | 66 |
| 2022-08-18 | 9.73 | $9.70 | 12226 |
| 2022-08-17 | 9.73 | $9.76 | 1855 |
| 2022-08-16 | 9.72 | $9.72 | 25 |
| 2022-08-15 | 9.72 | $9.72 | 14636 |
| 2022-08-12 | 9.72 | $9.72 | 3 |
| 2022-08-11 | 9.72 | $9.72 | 3602 |
| 2022-08-10 | 9.72 | $9.72 | 1554 |
| 2022-08-09 | 9.72 | $9.71 | 888 |
| 2022-08-08 | 9.73 | $9.74 | 153601 |
| 2022-08-05 | 9.72 | $9.74 | 100 |
| 2022-08-04 | 9.72 | $9.73 | — |
| 2022-08-03 | 9.72 | $9.73 | 27678 |
| 2022-08-02 | 9.72 | $9.72 | 10720 |
| 2022-08-01 | 9.72 | $9.71 | 239 |
| 2022-07-29 | 9.72 | $9.72 | 1300 |
| 2022-07-28 | 9.71 | $9.74 | 2871 |
| 2022-07-27 | 9.71 | $9.74 | 1 |
| 2022-07-26 | 9.71 | $9.74 | — |
| 2022-07-25 | 9.70 | $9.74 | — |
| 2022-07-22 | 9.70 | $9.74 | 1676 |
| 2022-07-21 | 9.69 | $9.70 | — |
| 2022-07-20 | 9.69 | $9.70 | 51165 |
| 2022-07-19 | 9.69 | $9.69 | — |
| 2022-07-18 | 9.69 | $9.69 | 6364 |
| 2022-07-15 | 9.69 | $9.69 | — |
| 2022-07-14 | 9.69 | $9.69 | 121947 |
| 2022-07-13 | 9.69 | $9.69 | 200 |
| 2022-07-12 | 9.69 | $9.70 | 621 |
| 2022-07-11 | 9.69 | $9.70 | 1273 |
| 2022-07-08 | 9.69 | $9.68 | 202 |
| 2022-07-07 | 9.69 | $9.70 | 23 |
| 2022-07-06 | 9.68 | $9.70 | 600 |
| 2022-07-05 | 9.68 | $9.69 | 162942 |
| 2022-07-01 | 9.68 | $9.70 | 150 |
| 2022-06-30 | 9.68 | $9.69 | 207003 |
| 2022-06-29 | 9.68 | $9.69 | 21732 |
| 2022-06-28 | 9.68 | $9.69 | 184 |
| 2022-06-27 | 9.68 | $9.69 | 2050 |
| 2022-06-24 | 9.67 | $9.67 | 55200 |
| 2022-06-23 | 9.67 | $9.66 | — |
| 2022-06-22 | 9.68 | $9.66 | 53077 |
| 2022-06-21 | 9.68 | $9.67 | 10 |
| 2022-06-17 | 9.68 | $9.67 | 1236 |
| 2022-06-16 | 9.68 | $9.69 | 4270 |
| 2022-06-15 | 9.67 | $9.69 | 1506 |
| 2022-06-14 | 9.67 | $9.68 | 18931 |
| 2022-06-13 | 9.67 | $9.68 | 15 |
| 2022-06-10 | 9.67 | $9.68 | 5 |
| 2022-06-09 | 9.67 | $9.68 | 67 |
| 2022-06-08 | 9.67 | $9.68 | 1 |
| 2022-06-07 | 9.67 | $9.68 | — |
| 2022-06-06 | 9.67 | $9.68 | 1 |
| 2022-06-03 | 9.67 | $9.68 | — |
| 2022-06-02 | 9.67 | $9.68 | — |
| 2022-06-01 | 9.67 | $9.68 | 79859 |
| 2022-05-31 | 9.67 | $9.65 | — |
| 2022-05-27 | 9.67 | $9.65 | — |
| 2022-05-26 | 9.68 | $9.65 | 165434 |
| 2022-05-25 | 9.68 | $9.65 | — |
| 2022-05-24 | 9.69 | $9.65 | 67 |
| 2022-05-23 | 9.70 | $9.65 | — |
| 2022-05-20 | 9.70 | $9.65 | 1 |
| 2022-05-19 | 9.71 | $9.65 | — |
| 2022-05-18 | 9.72 | $9.65 | 50302 |
| 2022-05-17 | 9.73 | $9.71 | — |
| 2022-05-16 | 9.73 | $9.71 | — |
| 2022-05-13 | 9.74 | $9.71 | — |
| 2022-05-12 | 9.74 | $9.71 | 3 |
| 2022-05-11 | 9.75 | $9.71 | — |
| 2022-05-10 | 9.75 | $9.71 | 2001 |
| 2022-05-09 | 9.76 | $9.70 | 5503 |
| 2022-05-06 | 9.77 | $9.70 | 502538 |
| 2022-05-05 | 9.77 | $9.77 | 3 |
| 2022-05-04 | 9.78 | $9.77 | 100 |
| 2022-05-03 | 9.78 | $9.73 | — |
| 2022-05-02 | 9.78 | $9.73 | — |
| 2022-04-29 | 9.79 | $9.73 | 25014 |
| 2022-04-28 | 9.79 | $9.75 | 21549 |
| 2022-04-27 | 9.79 | $9.80 | — |
| 2022-04-26 | 9.79 | $9.80 | — |
| 2022-04-25 | 9.79 | $9.80 | 389 |
| 2022-04-22 | 9.78 | $9.80 | — |
| 2022-04-21 | 9.78 | $9.80 | 105 |
| 2022-04-20 | 9.77 | $9.82 | 3997 |
| 2022-04-19 | 9.77 | $9.82 | 17578 |
| 2022-04-18 | 9.76 | $9.83 | 6328 |
| 2022-04-14 | 9.75 | $9.82 | 926 |
| 2022-04-13 | 9.74 | $9.82 | 443 |
| 2022-04-12 | 9.73 | $9.76 | 11234 |
| 2022-04-11 | 9.72 | $9.76 | — |
| 2022-04-08 | 9.72 | $9.76 | — |
| 2022-04-07 | 9.71 | $9.76 | 50 |
| 2022-04-06 | 9.70 | $9.76 | 497 |
| 2022-04-05 | 9.70 | $9.76 | 863 |
| 2022-04-04 | 9.69 | $9.76 | 7140 |
| 2022-04-01 | 9.68 | $9.71 | 5487 |
| 2022-03-31 | 9.68 | $9.72 | 1419 |
| 2022-03-30 | 9.67 | $9.67 | — |
| 2022-03-29 | 9.67 | $9.67 | 9169 |
| 2022-03-28 | 9.67 | $9.68 | 26 |
| 2022-03-25 | 9.67 | $9.68 | — |
| 2022-03-24 | 9.67 | $9.68 | — |
| 2022-03-23 | 9.67 | $9.68 | — |
| 2022-03-22 | 9.66 | $9.68 | 2 |
| 2022-03-21 | 9.66 | $9.68 | 15156 |
| 2022-03-18 | 9.66 | $9.68 | 1825 |
| 2022-03-17 | 9.66 | $9.67 | 6436 |
| 2022-03-16 | 9.65 | $9.67 | 1101 |
| 2022-03-15 | 9.65 | $9.66 | — |
| 2022-03-14 | 9.65 | $9.66 | 19554 |
| 2022-03-11 | 9.65 | $9.67 | 201 |
| 2022-03-10 | 9.64 | $9.67 | 171079 |
| 2022-03-09 | 9.64 | $9.66 | 1.0M |
| 2022-03-08 | 9.64 | $9.66 | 167195 |
| 2022-03-07 | 9.64 | $9.66 | 5465 |
| 2022-03-04 | 9.63 | $9.64 | 224 |
| 2022-03-03 | 9.63 | $9.67 | 1456 |
| 2022-03-02 | 9.63 | $9.61 | — |
| 2022-03-01 | 9.63 | $9.61 | 505 |
| 2022-02-28 | 9.63 | $9.64 | 3 |
| 2022-02-25 | 9.63 | $9.64 | 1 |
| 2022-02-24 | 9.63 | $9.64 | 104350 |
| 2022-02-23 | 9.63 | $9.63 | 17 |
| 2022-02-22 | 9.63 | $9.63 | — |
| 2022-02-18 | 9.63 | $9.63 | 30 |
| 2022-02-17 | 9.63 | $9.63 | 14684 |
| 2022-02-16 | 9.63 | $9.63 | 14922 |
| 2022-02-15 | 9.63 | $9.63 | 253 |
| 2022-02-14 | 9.64 | $9.64 | 687 |
| 2022-02-11 | 9.64 | $9.63 | 3772 |
| 2022-02-10 | 9.64 | $9.63 | 4908 |
| 2022-02-09 | 9.64 | $9.62 | 2400 |
| 2022-02-08 | 9.65 | $9.64 | 22808 |
| 2022-02-07 | 9.65 | $9.62 | 16055 |
| 2022-02-04 | 9.66 | $9.62 | 202 |
| 2022-02-03 | 9.66 | $9.62 | 5000 |
| 2022-02-02 | 9.67 | $9.62 | 15648 |
| 2022-02-01 | 9.68 | $9.62 | 21559 |
| 2022-01-31 | 9.69 | $9.62 | 68592 |
| 2022-01-28 | 9.70 | $9.59 | 5.2M |
| 2022-01-27 | 9.71 | $9.63 | 15982 |
| 2022-01-26 | 9.72 | $9.68 | 31 |
| 2022-01-25 | 9.73 | $9.68 | 17301 |
| 2022-01-24 | 9.73 | $9.68 | 4200 |
| 2022-01-21 | 9.74 | $9.74 | 10 |
| 2022-01-20 | 9.74 | $9.74 | 34102 |
| 2022-01-19 | 9.74 | $9.74 | 1 |
| 2022-01-18 | 9.74 | $9.74 | 16 |
| 2022-01-14 | 9.74 | $9.74 | 2 |
| 2022-01-13 | 9.74 | $9.74 | 2595 |
| 2022-01-12 | 9.74 | $9.70 | 376 |
| 2022-01-11 | 9.75 | $9.70 | 7772 |
| 2022-01-10 | 9.75 | $9.70 | 153300 |
| 2022-01-07 | 9.76 | $9.75 | 15192 |
| 2022-01-06 | 9.76 | $9.66 | 21675 |
| 2022-01-05 | 9.77 | $9.73 | 53177 |
| 2022-01-04 | 9.77 | $9.81 | 10 |
| 2022-01-03 | 9.77 | $9.81 | 62 |
| 2021-12-31 | 9.77 | $9.81 | 88858 |
| 2021-12-30 | 9.77 | $9.78 | — |
| 2021-12-29 | 9.77 | $9.78 | 50 |
| 2021-12-28 | 9.77 | $9.78 | — |
| 2021-12-27 | 9.77 | $9.78 | 3122 |
| 2021-12-23 | 9.77 | $9.72 | — |
| 2021-12-22 | 9.78 | $9.72 | — |
| 2021-12-21 | 9.79 | $9.72 | — |
| 2021-12-20 | 9.79 | $9.72 | 654 |
| 2021-12-17 | 9.80 | $9.73 | 2901 |
| 2021-12-16 | 9.81 | $9.74 | 22827 |
| 2021-12-15 | 9.82 | $9.82 | — |
| 2021-12-14 | 9.82 | $9.82 | — |
| 2021-12-13 | 9.83 | $9.82 | 20 |
| 2021-12-10 | 9.83 | $9.82 | 45043 |
| 2021-12-09 | 9.83 | $9.80 | 20 |
| 2021-12-08 | 9.84 | $9.80 | 339 |
| 2021-12-07 | 9.84 | $9.79 | — |
| 2021-12-06 | 9.85 | $9.79 | 102 |
| 2021-12-03 | 9.86 | $9.84 | — |
| 2021-12-02 | 9.86 | $9.84 | 31 |
| 2021-12-01 | 9.87 | $9.84 | — |
| 2021-11-30 | 9.87 | $9.84 | 12 |
| 2021-11-29 | 9.88 | $9.84 | 22546 |
| 2021-11-26 | 9.88 | $9.85 | — |
| 2021-11-24 | 9.89 | $9.85 | 116 |
| 2021-11-23 | 9.89 | $9.85 | 25 |
| 2021-11-22 | 9.89 | $9.85 | 10894 |
| 2021-11-19 | 9.90 | $9.89 | 45552 |
| 2021-11-18 | 9.90 | $9.81 | 36957 |
| 2021-11-17 | 9.90 | $9.89 | 2821 |
| 2021-11-16 | 9.90 | $9.96 | 3014 |
| 2021-11-15 | 9.89 | $9.78 | 20433 |
| 2021-11-12 | 9.90 | $9.95 | 1 |
| 2021-11-11 | 9.88 | $9.95 | 25 |
| 2021-11-10 | 9.87 | $9.95 | 1 |
| 2021-11-09 | 9.86 | $9.95 | 6200 |
| 2021-11-08 | 9.84 | $9.88 | 255 |
| 2021-11-05 | 9.84 | $9.95 | 50 |
| 2021-11-04 | 9.82 | $9.95 | 10004 |
| 2021-11-03 | 9.80 | $9.95 | — |
| 2021-11-02 | 9.79 | $9.95 | 9529 |
| 2021-11-01 | 9.77 | $9.80 | 50 |
| 2021-10-29 | 9.76 | $9.80 | 6206 |
| 2021-10-28 | 9.76 | $9.84 | 9 |
| 2021-10-27 | 9.75 | $9.84 | — |
| 2021-10-26 | 9.74 | $9.84 | 9430 |
| 2021-10-25 | 9.74 | $9.78 | 47260 |
| 2021-10-22 | 9.74 | $9.68 | 1796 |
| 2021-10-21 | 9.75 | $9.72 | 79 |
| 2021-10-20 | 9.75 | $9.72 | 12842 |
| 2021-10-19 | 9.76 | $9.72 | 55424 |
| 2021-10-18 | 9.77 | $9.74 | 10604 |
| 2021-10-15 | 9.78 | $9.70 | 1120 |
| 2021-10-14 | 9.79 | $9.73 | 1379 |
| 2021-10-13 | 9.80 | $9.70 | 813 |
| 2021-10-12 | 9.81 | $9.71 | 2074 |
| 2021-10-11 | 9.82 | $9.73 | 449 |
| 2021-10-08 | 9.83 | $9.73 | 20223 |
| 2021-10-07 | 9.84 | $9.79 | 90 |
| 2021-10-06 | 9.85 | $9.79 | 7030 |
| 2021-10-05 | 9.85 | $9.80 | 400428 |
| 2021-10-04 | 9.86 | $9.80 | 21 |
| 2021-10-01 | 9.86 | $9.80 | 60841 |
| 2021-09-30 | 9.87 | $9.83 | 11974 |
| 2021-09-29 | 9.87 | $9.87 | 100 |
| 2021-09-28 | 9.87 | $9.87 | 986 |
| 2021-09-27 | 9.86 | $10.26 | 205 |
| 2021-09-24 | 9.82 | $9.81 | 4365 |
| 2021-09-23 | 9.82 | $9.80 | 114048 |
| 2021-09-22 | 9.82 | $9.83 | 1674 |
| 2021-09-21 | 9.82 | $9.84 | 1208 |
| 2021-09-20 | 9.82 | $9.84 | 1 |
| 2021-09-17 | 9.82 | $9.84 | 3426 |
| 2021-09-16 | 9.81 | $9.77 | 215 |
| 2021-09-15 | 9.82 | $9.84 | — |
| 2021-09-14 | 9.82 | $9.84 | 5715 |
| 2021-09-13 | 9.82 | $9.84 | — |
| 2021-09-10 | 9.81 | $9.84 | 1377 |
| 2021-09-09 | 9.81 | $9.82 | 67 |
| 2021-09-08 | 9.82 | $9.82 | 60 |
| 2021-09-07 | 9.82 | $9.82 | 2044 |
| 2021-09-03 | 9.82 | $9.81 | — |
| 2021-09-02 | 9.83 | $9.81 | 212 |
| 2021-09-01 | 9.83 | $9.76 | 232 |
| 2021-08-31 | 9.85 | $9.76 | 508 |
| 2021-08-30 | 9.86 | $9.76 | 101 |
| 2021-08-27 | 9.87 | $9.82 | 217 |
| 2021-08-26 | 9.88 | $9.80 | 55 |
| 2021-08-25 | 9.89 | $9.80 | 2748 |
| 2021-08-24 | 9.90 | $9.84 | 30023 |
| 2021-08-23 | 9.91 | $9.88 | 15119 |
| 2021-08-20 | 9.92 | $9.83 | 516 |
| 2021-08-19 | 9.93 | $9.83 | 2680 |
| 2021-08-18 | 9.94 | $9.84 | 13845 |
| 2021-08-17 | 9.95 | $9.91 | 33952 |
| 2021-08-16 | 9.96 | $9.95 | 3492 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.30
2023-07-28
Close Price
$10.32
Vol: 2248
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.61
Average
9.88
Maximum
10.30
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-07-28 | 10.30 | $10.32 | 2248 |
| 2023-07-27 | 10.30 | $10.30 | 16298 |
| 2023-07-26 | 10.30 | $10.29 | 13123 |
| 2023-07-25 | 10.29 | $10.30 | 12078 |
| 2023-07-24 | 10.29 | $10.29 | 42072 |
| 2023-07-21 | 10.29 | $10.29 | 6651 |
| 2023-07-20 | 10.29 | $10.29 | 1729 |
| 2023-07-19 | 10.29 | $10.31 | 37375 |
| 2023-07-18 | 10.28 | $10.27 | 100 |
| 2023-07-17 | 10.28 | $10.27 | 2605 |
| 2023-07-14 | 10.28 | $10.27 | 4289 |
| 2023-07-13 | 10.28 | $10.29 | 56902 |
| 2023-07-12 | 10.28 | $10.27 | 6882 |
| 2023-07-11 | 10.27 | $10.27 | 19435 |
| 2023-07-10 | 10.27 | $10.28 | 27583 |
| 2023-07-07 | 10.27 | $10.27 | — |
| 2023-07-06 | 10.27 | $10.27 | 395892 |
| 2023-07-05 | 10.27 | $10.25 | 11016 |
| 2023-07-03 | 10.27 | $10.26 | 1674 |
| 2023-06-30 | 10.27 | $10.26 | 3882 |
| 2023-06-29 | 10.27 | $10.26 | 859 |
| 2023-06-28 | 10.27 | $10.26 | 3741 |
| 2023-06-27 | 10.27 | $10.26 | 3278 |
| 2023-06-26 | 10.27 | $10.26 | 13644 |
| 2023-06-23 | 10.26 | $10.25 | 1178 |
| 2023-06-22 | 10.26 | $10.25 | 117866 |
| 2023-06-21 | 10.26 | $10.26 | 105389 |
| 2023-06-20 | 10.26 | $10.31 | 15811 |
| 2023-06-16 | 10.25 | $10.25 | 17774 |
| 2023-06-15 | 10.25 | $10.28 | 18136 |
| 2023-06-14 | 10.24 | $10.23 | 19952 |
| 2023-06-13 | 10.24 | $10.25 | 5988 |
| 2023-06-12 | 10.24 | $10.25 | 65451 |
| 2023-06-09 | 10.23 | $10.22 | 32159 |
| 2023-06-08 | 10.23 | $10.25 | 467 |
| 2023-06-07 | 10.23 | $10.25 | 2102 |
| 2023-06-06 | 10.22 | $10.22 | 20586 |
| 2023-06-05 | 10.22 | $10.22 | 64343 |
| 2023-06-02 | 10.22 | $10.22 | 96212 |
| 2023-06-01 | 10.22 | $10.22 | 26206 |
| 2023-05-31 | 10.22 | $10.22 | 52460 |
| 2023-05-30 | 10.22 | $10.21 | 100 |
| 2023-05-26 | 10.22 | $10.21 | 72956 |
| 2023-05-25 | 10.21 | $10.21 | 26000 |
| 2023-05-24 | 10.21 | $10.22 | 10704 |
| 2023-05-23 | 10.21 | $10.20 | 39144 |
| 2023-05-22 | 10.21 | $10.20 | 163959 |
| 2023-05-19 | 10.21 | $10.20 | 38429 |
| 2023-05-18 | 10.21 | $10.20 | 33465 |
| 2023-05-17 | 10.21 | $10.23 | 24290 |
| 2023-05-16 | 10.21 | $10.20 | 39602 |
| 2023-05-15 | 10.21 | $10.21 | 363907 |
| 2023-05-12 | 10.20 | $10.20 | 25088 |
| 2023-05-11 | 10.20 | $10.25 | 21555 |
| 2023-05-10 | 10.19 | $10.18 | 2258 |
| 2023-05-09 | 10.19 | $10.17 | — |
| 2023-05-08 | 10.19 | $10.17 | 868 |
| 2023-05-05 | 10.19 | $10.17 | 19917 |
| 2023-05-04 | 10.20 | $10.20 | 27174 |
| 2023-05-03 | 10.19 | $10.19 | 21149 |
| 2023-05-02 | 10.19 | $10.24 | 16864 |
| 2023-05-01 | 10.18 | $10.17 | 11600 |
| 2023-04-28 | 10.18 | $10.19 | 1052 |
| 2023-04-27 | 10.17 | $10.17 | 32277 |
| 2023-04-26 | 10.17 | $10.17 | 782 |
| 2023-04-25 | 10.17 | $10.16 | 5098 |
| 2023-04-24 | 10.17 | $10.18 | 2772 |
| 2023-04-21 | 10.17 | $10.15 | 30649 |
| 2023-04-20 | 10.17 | $10.15 | 6252 |
| 2023-04-19 | 10.17 | $10.18 | 24549 |
| 2023-04-18 | 10.16 | $10.16 | 167513 |
| 2023-04-17 | 10.16 | $10.16 | 369 |
| 2023-04-14 | 10.16 | $10.16 | 63953 |
| 2023-04-13 | 10.16 | $10.16 | 3031 |
| 2023-04-12 | 10.15 | $10.15 | 271201 |
| 2023-04-11 | 10.15 | $10.17 | 13617 |
| 2023-04-10 | 10.15 | $10.16 | 44924 |
| 2023-04-06 | 10.14 | $10.13 | 23877 |
| 2023-04-05 | 10.14 | $10.13 | 39788 |
| 2023-04-04 | 10.14 | $10.13 | 7875 |
| 2023-04-03 | 10.15 | $10.13 | 26193 |
| 2023-03-31 | 10.15 | $10.12 | 31989 |
| 2023-03-30 | 10.15 | $10.16 | 118741 |
| 2023-03-29 | 10.15 | $10.15 | 783579 |
| 2023-03-28 | 10.14 | $10.15 | 23419 |
| 2023-03-27 | 10.14 | $10.12 | 9011 |
| 2023-03-24 | 10.14 | $10.15 | 589390 |
| 2023-03-23 | 10.13 | $10.13 | 703 |
| 2023-03-22 | 10.13 | $10.12 | 4681 |
| 2023-03-21 | 10.13 | $10.12 | 9957 |
| 2023-03-20 | 10.13 | $10.12 | 55974 |
| 2023-03-17 | 10.13 | $10.12 | 4101 |
| 2023-03-16 | 10.13 | $10.20 | 35295 |
| 2023-03-15 | 10.11 | $10.09 | 3402 |
| 2023-03-14 | 10.11 | $10.12 | 22042 |
| 2023-03-13 | 10.11 | $10.12 | 238022 |
| 2023-03-10 | 10.10 | $10.10 | 27340 |
| 2023-03-09 | 10.10 | $10.09 | 94524 |
| 2023-03-08 | 10.10 | $10.10 | 112872 |
| 2023-03-07 | 10.10 | $10.10 | 520292 |
| 2023-03-06 | 10.10 | $10.09 | 1.9M |
| 2023-03-03 | 10.09 | $10.08 | 1455 |
| 2023-03-02 | 10.10 | $10.09 | 368083 |
| 2023-03-01 | 10.09 | $10.08 | 1080 |
| 2023-02-28 | 10.09 | $10.07 | 385511 |
| 2023-02-27 | 10.10 | $10.08 | 5069 |
| 2023-02-24 | 10.10 | $10.08 | 15228 |
| 2023-02-23 | 10.10 | $10.10 | 106299 |
| 2023-02-22 | 10.09 | $10.08 | 1488 |
| 2023-02-21 | 10.09 | $10.10 | 30113 |
| 2023-02-17 | 10.09 | $10.08 | 5764 |
| 2023-02-16 | 10.08 | $10.08 | 31101 |
| 2023-02-15 | 10.08 | $10.08 | 80106 |
| 2023-02-14 | 10.08 | $10.06 | 1 |
| 2023-02-13 | 10.08 | $10.06 | 15214 |
| 2023-02-10 | 10.08 | $10.07 | 21383 |
| 2023-02-09 | 10.08 | $10.07 | 5350 |
| 2023-02-08 | 10.07 | $10.07 | 523650 |
| 2023-02-07 | 10.07 | $10.04 | 1642 |
| 2023-02-06 | 10.07 | $10.02 | 1913 |
| 2023-02-03 | 10.08 | $10.08 | 172 |
| 2023-02-02 | 10.07 | $10.08 | 28004 |
| 2023-02-01 | 10.06 | $10.07 | 2882 |
| 2023-01-31 | 10.06 | $10.07 | 3 |
| 2023-01-30 | 10.05 | $10.07 | 6 |
| 2023-01-27 | 10.04 | $10.07 | 650617 |
| 2023-01-26 | 10.03 | $10.02 | 450006 |
| 2023-01-25 | 10.03 | $10.04 | 203 |
| 2023-01-24 | 10.02 | $10.03 | 1301 |
| 2023-01-23 | 10.02 | $10.03 | 65470 |
| 2023-01-20 | 10.01 | $10.01 | 24251 |
| 2023-01-19 | 10.00 | $10.00 | — |
| 2023-01-18 | 10.00 | $10.00 | 13050 |
| 2023-01-17 | 10.00 | $9.99 | 369 |
| 2023-01-13 | 10.00 | $9.95 | 5 |
| 2023-01-12 | 10.00 | $9.95 | 200 |
| 2023-01-11 | 10.01 | $9.99 | 318 |
| 2023-01-10 | 10.01 | $9.99 | 1728 |
| 2023-01-09 | 10.00 | $9.95 | 240 |
| 2023-01-06 | 10.01 | $10.10 | 1489 |
| 2023-01-05 | 9.98 | $9.99 | 1.2M |
| 2023-01-04 | 9.98 | $9.94 | 246 |
| 2023-01-03 | 9.98 | $9.96 | 713 |
| 2022-12-30 | 9.98 | $10.00 | 1 |
| 2022-12-29 | 9.97 | $10.00 | 75200 |
| 2022-12-28 | 9.96 | $9.99 | 309 |
| 2022-12-27 | 9.95 | $10.08 | 15776 |
| 2022-12-23 | 9.92 | $9.95 | 10688 |
| 2022-12-22 | 9.91 | $9.89 | 2 |
| 2022-12-21 | 9.91 | $9.89 | 2 |
| 2022-12-20 | 9.92 | $9.89 | 20902 |
| 2022-12-19 | 9.92 | $9.89 | 34778 |
| 2022-12-16 | 9.92 | $9.89 | 2 |
| 2022-12-15 | 9.92 | $9.89 | 270494 |
| 2022-12-14 | 9.92 | $9.96 | 222 |
| 2022-12-13 | 9.91 | $10.06 | 10186 |
| 2022-12-12 | 9.87 | $9.90 | 92170 |
| 2022-12-09 | 9.86 | $9.87 | — |
| 2022-12-08 | 9.86 | $9.87 | 2540 |
| 2022-12-07 | 9.85 | $9.89 | — |
| 2022-12-06 | 9.84 | $9.89 | 2 |
| 2022-12-05 | 9.83 | $9.89 | 341 |
| 2022-12-02 | 9.82 | $9.85 | 44871 |
| 2022-12-01 | 9.81 | $9.81 | 1.2M |
| 2022-11-30 | 9.81 | $9.79 | 8 |
| 2022-11-29 | 9.81 | $9.79 | 51 |
| 2022-11-28 | 9.82 | $9.79 | 58 |
| 2022-11-25 | 9.82 | $9.79 | 82 |
| 2022-11-23 | 9.83 | $9.79 | 200 |
| 2022-11-22 | 9.83 | $9.79 | — |
| 2022-11-21 | 9.84 | $9.79 | 175 |
| 2022-11-18 | 9.85 | $9.85 | — |
| 2022-11-17 | 9.85 | $9.85 | — |
| 2022-11-16 | 9.84 | $9.85 | 20 |
| 2022-11-15 | 9.84 | $9.85 | 9852 |
| 2022-11-14 | 9.83 | $9.84 | 6489 |
| 2022-11-11 | 9.83 | $9.84 | 2962 |
| 2022-11-10 | 9.82 | $9.85 | 3100 |
| 2022-11-09 | 9.81 | $9.83 | 110896 |
| 2022-11-08 | 9.81 | $9.83 | 11900 |
| 2022-11-07 | 9.80 | $9.82 | 15996 |
| 2022-11-04 | 9.80 | $9.77 | 843 |
| 2022-11-03 | 9.80 | $9.79 | 1296 |
| 2022-11-02 | 9.80 | $9.83 | 258012 |
| 2022-11-01 | 9.79 | $9.80 | — |
| 2022-10-31 | 9.79 | $9.80 | — |
| 2022-10-28 | 9.78 | $9.80 | — |
| 2022-10-27 | 9.78 | $9.80 | — |
| 2022-10-26 | 9.77 | $9.80 | 20429 |
| 2022-10-25 | 9.77 | $9.77 | 600 |
| 2022-10-24 | 9.76 | $9.77 | 71 |
| 2022-10-21 | 9.76 | $9.77 | 19 |
| 2022-10-20 | 9.76 | $9.77 | 2362 |
| 2022-10-19 | 9.76 | $9.77 | 191 |
| 2022-10-18 | 9.75 | $9.75 | 839 |
| 2022-10-17 | 9.75 | $9.76 | 14192 |
| 2022-10-14 | 9.75 | $9.76 | 110 |
| 2022-10-13 | 9.75 | $9.76 | 21435 |
| 2022-10-12 | 9.74 | $9.73 | 10 |
| 2022-10-11 | 9.75 | $9.73 | — |
| 2022-10-10 | 9.75 | $9.73 | 66433 |
| 2022-10-07 | 9.75 | $9.77 | 18 |
| 2022-10-06 | 9.75 | $9.77 | 301 |
| 2022-10-05 | 9.74 | $9.74 | 1801 |
| 2022-10-04 | 9.74 | $9.73 | 100 |
| 2022-10-03 | 9.74 | $9.73 | — |
| 2022-09-30 | 9.75 | $9.73 | 1700 |
| 2022-09-29 | 9.75 | $9.73 | 3617 |
| 2022-09-28 | 9.75 | $9.73 | 446539 |
| 2022-09-27 | 9.76 | $9.74 | 79223 |
| 2022-09-26 | 9.76 | $9.70 | 215 |
| 2022-09-23 | 9.77 | $9.75 | 1371 |
| 2022-09-22 | 9.77 | $9.79 | 2 |
| 2022-09-21 | 9.77 | $9.79 | — |
| 2022-09-20 | 9.76 | $9.79 | 70 |
| 2022-09-19 | 9.75 | $9.79 | 16740 |
| 2022-09-16 | 9.74 | $9.74 | 3 |
| 2022-09-15 | 9.74 | $9.74 | 5 |
| 2022-09-14 | 9.74 | $9.74 | 1 |
| 2022-09-13 | 9.74 | $9.74 | 82 |
| 2022-09-12 | 9.73 | $9.74 | 67 |
| 2022-09-09 | 9.73 | $9.74 | 1503 |
| 2022-09-08 | 9.73 | $9.75 | 98333 |
| 2022-09-07 | 9.73 | $9.75 | 2889 |
| 2022-09-06 | 9.72 | $9.74 | 10390 |
| 2022-09-02 | 9.72 | $9.70 | — |
| 2022-09-01 | 9.72 | $9.70 | 55828 |
| 2022-08-31 | 9.72 | $9.74 | 198751 |
| 2022-08-30 | 9.72 | $9.72 | — |
| 2022-08-29 | 9.72 | $9.72 | 4098 |
| 2022-08-26 | 9.72 | $9.71 | 11 |
| 2022-08-25 | 9.72 | $9.71 | 487 |
| 2022-08-24 | 9.72 | $9.72 | 61707 |
| 2022-08-23 | 9.72 | $9.71 | 1 |
| 2022-08-22 | 9.72 | $9.71 | 1452 |
| 2022-08-19 | 9.72 | $9.70 | 66 |
| 2022-08-18 | 9.73 | $9.70 | 12226 |
| 2022-08-17 | 9.73 | $9.76 | 1855 |
| 2022-08-16 | 9.73 | $9.72 | 25 |
| 2022-08-15 | 9.73 | $9.72 | 14636 |
| 2022-08-12 | 9.73 | $9.72 | 3 |
| 2022-08-11 | 9.73 | $9.72 | 3602 |
| 2022-08-10 | 9.73 | $9.72 | 1554 |
| 2022-08-09 | 9.73 | $9.71 | 888 |
| 2022-08-08 | 9.73 | $9.74 | 153601 |
| 2022-08-05 | 9.73 | $9.74 | 100 |
| 2022-08-04 | 9.73 | $9.73 | — |
| 2022-08-03 | 9.73 | $9.73 | 27678 |
| 2022-08-02 | 9.73 | $9.72 | 10720 |
| 2022-08-01 | 9.73 | $9.71 | 239 |
| 2022-07-29 | 9.73 | $9.72 | 1300 |
| 2022-07-28 | 9.73 | $9.74 | 2871 |
| 2022-07-27 | 9.72 | $9.74 | 1 |
| 2022-07-26 | 9.72 | $9.74 | — |
| 2022-07-25 | 9.71 | $9.74 | — |
| 2022-07-22 | 9.70 | $9.74 | 1676 |
| 2022-07-21 | 9.69 | $9.70 | — |
| 2022-07-20 | 9.69 | $9.70 | 51165 |
| 2022-07-19 | 9.69 | $9.69 | — |
| 2022-07-18 | 9.69 | $9.69 | 6364 |
| 2022-07-15 | 9.69 | $9.69 | — |
| 2022-07-14 | 9.69 | $9.69 | 121947 |
| 2022-07-13 | 9.69 | $9.69 | 200 |
| 2022-07-12 | 9.69 | $9.70 | 621 |
| 2022-07-11 | 9.69 | $9.70 | 1273 |
| 2022-07-08 | 9.69 | $9.68 | 202 |
| 2022-07-07 | 9.69 | $9.70 | 23 |
| 2022-07-06 | 9.69 | $9.70 | 600 |
| 2022-07-05 | 9.68 | $9.69 | 162942 |
| 2022-07-01 | 9.68 | $9.70 | 150 |
| 2022-06-30 | 9.68 | $9.69 | 207003 |
| 2022-06-29 | 9.67 | $9.69 | 21732 |
| 2022-06-28 | 9.67 | $9.69 | 184 |
| 2022-06-27 | 9.67 | $9.69 | 2050 |
| 2022-06-24 | 9.67 | $9.67 | 55200 |
| 2022-06-23 | 9.67 | $9.66 | — |
| 2022-06-22 | 9.67 | $9.66 | 53077 |
| 2022-06-21 | 9.67 | $9.67 | 10 |
| 2022-06-17 | 9.67 | $9.67 | 1236 |
| 2022-06-16 | 9.67 | $9.69 | 4270 |
| 2022-06-15 | 9.67 | $9.69 | 1506 |
| 2022-06-14 | 9.67 | $9.68 | 18931 |
| 2022-06-13 | 9.67 | $9.68 | 15 |
| 2022-06-10 | 9.67 | $9.68 | 5 |
| 2022-06-09 | 9.66 | $9.68 | 67 |
| 2022-06-08 | 9.66 | $9.68 | 1 |
| 2022-06-07 | 9.66 | $9.68 | — |
| 2022-06-06 | 9.66 | $9.68 | 1 |
| 2022-06-03 | 9.66 | $9.68 | — |
| 2022-06-02 | 9.66 | $9.68 | — |
| 2022-06-01 | 9.65 | $9.68 | 79859 |
| 2022-05-31 | 9.65 | $9.65 | — |
| 2022-05-27 | 9.65 | $9.65 | — |
| 2022-05-26 | 9.66 | $9.65 | 165434 |
| 2022-05-25 | 9.66 | $9.65 | — |
| 2022-05-24 | 9.67 | $9.65 | 67 |
| 2022-05-23 | 9.68 | $9.65 | — |
| 2022-05-20 | 9.69 | $9.65 | 1 |
| 2022-05-19 | 9.70 | $9.65 | — |
| 2022-05-18 | 9.71 | $9.65 | 50302 |
| 2022-05-17 | 9.72 | $9.71 | — |
| 2022-05-16 | 9.73 | $9.71 | — |
| 2022-05-13 | 9.73 | $9.71 | — |
| 2022-05-12 | 9.73 | $9.71 | 3 |
| 2022-05-11 | 9.74 | $9.71 | — |
| 2022-05-10 | 9.75 | $9.71 | 2001 |
| 2022-05-09 | 9.75 | $9.70 | 5503 |
| 2022-05-06 | 9.77 | $9.70 | 502538 |
| 2022-05-05 | 9.78 | $9.77 | 3 |
| 2022-05-04 | 9.78 | $9.77 | 100 |
| 2022-05-03 | 9.78 | $9.73 | — |
| 2022-05-02 | 9.79 | $9.73 | — |
| 2022-04-29 | 9.80 | $9.73 | 25014 |
| 2022-04-28 | 9.81 | $9.75 | 21549 |
| 2022-04-27 | 9.82 | $9.80 | — |
| 2022-04-26 | 9.82 | $9.80 | — |
| 2022-04-25 | 9.81 | $9.80 | 389 |
| 2022-04-22 | 9.81 | $9.80 | — |
| 2022-04-21 | 9.81 | $9.80 | 105 |
| 2022-04-20 | 9.81 | $9.82 | 3997 |
| 2022-04-19 | 9.80 | $9.82 | 17578 |
| 2022-04-18 | 9.79 | $9.83 | 6328 |
| 2022-04-14 | 9.78 | $9.82 | 926 |
| 2022-04-13 | 9.77 | $9.82 | 443 |
| 2022-04-12 | 9.75 | $9.76 | 11234 |
| 2022-04-11 | 9.75 | $9.76 | — |
| 2022-04-08 | 9.74 | $9.76 | — |
| 2022-04-07 | 9.73 | $9.76 | 50 |
| 2022-04-06 | 9.73 | $9.76 | 497 |
| 2022-04-05 | 9.72 | $9.76 | 863 |
| 2022-04-04 | 9.70 | $9.76 | 7140 |
| 2022-04-01 | 9.69 | $9.71 | 5487 |
| 2022-03-31 | 9.68 | $9.72 | 1419 |
| 2022-03-30 | 9.68 | $9.67 | — |
| 2022-03-29 | 9.68 | $9.67 | 9169 |
| 2022-03-28 | 9.68 | $9.68 | 26 |
| 2022-03-25 | 9.68 | $9.68 | — |
| 2022-03-24 | 9.67 | $9.68 | — |
| 2022-03-23 | 9.67 | $9.68 | — |
| 2022-03-22 | 9.67 | $9.68 | 2 |
| 2022-03-21 | 9.67 | $9.68 | 15156 |
| 2022-03-18 | 9.66 | $9.68 | 1825 |
| 2022-03-17 | 9.66 | $9.67 | 6436 |
| 2022-03-16 | 9.65 | $9.67 | 1101 |
| 2022-03-15 | 9.65 | $9.66 | — |
| 2022-03-14 | 9.65 | $9.66 | 19554 |
| 2022-03-11 | 9.65 | $9.67 | 201 |
| 2022-03-10 | 9.64 | $9.67 | 171079 |
| 2022-03-09 | 9.64 | $9.66 | 1.0M |
| 2022-03-08 | 9.63 | $9.66 | 167195 |
| 2022-03-07 | 9.63 | $9.66 | 5465 |
| 2022-03-04 | 9.62 | $9.64 | 224 |
| 2022-03-03 | 9.62 | $9.67 | 1456 |
| 2022-03-02 | 9.61 | $9.61 | — |
| 2022-03-01 | 9.62 | $9.61 | 505 |
| 2022-02-28 | 9.62 | $9.64 | 3 |
| 2022-02-25 | 9.62 | $9.64 | 1 |
| 2022-02-24 | 9.62 | $9.64 | 104350 |
| 2022-02-23 | 9.61 | $9.63 | 17 |
| 2022-02-22 | 9.61 | $9.63 | — |
| 2022-02-18 | 9.61 | $9.63 | 30 |
| 2022-02-17 | 9.61 | $9.63 | 14684 |
| 2022-02-16 | 9.61 | $9.63 | 14922 |
| 2022-02-15 | 9.61 | $9.63 | 253 |
| 2022-02-14 | 9.61 | $9.64 | 687 |
| 2022-02-11 | 9.61 | $9.63 | 3772 |
| 2022-02-10 | 9.61 | $9.63 | 4908 |
| 2022-02-09 | 9.61 | $9.62 | 2400 |
| 2022-02-08 | 9.62 | $9.64 | 22808 |
| 2022-02-07 | 9.62 | $9.62 | 16055 |
| 2022-02-04 | 9.62 | $9.62 | 202 |
| 2022-02-03 | 9.63 | $9.62 | 5000 |
| 2022-02-02 | 9.63 | $9.62 | 15648 |
| 2022-02-01 | 9.64 | $9.62 | 21559 |
| 2022-01-31 | 9.65 | $9.62 | 68592 |
| 2022-01-28 | 9.66 | $9.59 | 5.2M |
| 2022-01-27 | 9.68 | $9.63 | 15982 |
| 2022-01-26 | 9.70 | $9.68 | 31 |
| 2022-01-25 | 9.71 | $9.68 | 17301 |
| 2022-01-24 | 9.71 | $9.68 | 4200 |
| 2022-01-21 | 9.72 | $9.74 | 10 |
| 2022-01-20 | 9.72 | $9.74 | 34102 |
| 2022-01-19 | 9.72 | $9.74 | 1 |
| 2022-01-18 | 9.72 | $9.74 | 16 |
| 2022-01-14 | 9.72 | $9.74 | 2 |
| 2022-01-13 | 9.72 | $9.74 | 2595 |
| 2022-01-12 | 9.72 | $9.70 | 376 |
| 2022-01-11 | 9.72 | $9.70 | 7772 |
| 2022-01-10 | 9.73 | $9.70 | 153300 |
| 2022-01-07 | 9.74 | $9.75 | 15192 |
| 2022-01-06 | 9.74 | $9.66 | 21675 |
| 2022-01-05 | 9.76 | $9.73 | 53177 |
| 2022-01-04 | 9.77 | $9.81 | 10 |
| 2022-01-03 | 9.77 | $9.81 | 62 |
| 2021-12-31 | 9.76 | $9.81 | 88858 |
| 2021-12-30 | 9.75 | $9.78 | — |
| 2021-12-29 | 9.75 | $9.78 | 50 |
| 2021-12-28 | 9.75 | $9.78 | — |
| 2021-12-27 | 9.74 | $9.78 | 3122 |
| 2021-12-23 | 9.74 | $9.72 | — |
| 2021-12-22 | 9.75 | $9.72 | — |
| 2021-12-21 | 9.76 | $9.72 | — |
| 2021-12-20 | 9.77 | $9.72 | 654 |
| 2021-12-17 | 9.79 | $9.73 | 2901 |
| 2021-12-16 | 9.80 | $9.74 | 22827 |
| 2021-12-15 | 9.82 | $9.82 | — |
| 2021-12-14 | 9.82 | $9.82 | — |
| 2021-12-13 | 9.82 | $9.82 | 20 |
| 2021-12-10 | 9.82 | $9.82 | 45043 |
| 2021-12-09 | 9.82 | $9.80 | 20 |
| 2021-12-08 | 9.83 | $9.80 | 339 |
| 2021-12-07 | 9.83 | $9.79 | — |
| 2021-12-06 | 9.84 | $9.79 | 102 |
| 2021-12-03 | 9.86 | $9.84 | — |
| 2021-12-02 | 9.86 | $9.84 | 31 |
| 2021-12-01 | 9.86 | $9.84 | — |
| 2021-11-30 | 9.87 | $9.84 | 12 |
| 2021-11-29 | 9.87 | $9.84 | 22546 |
| 2021-11-26 | 9.88 | $9.85 | — |
| 2021-11-24 | 9.88 | $9.85 | 116 |
| 2021-11-23 | 9.89 | $9.85 | 25 |
| 2021-11-22 | 9.90 | $9.85 | 10894 |
| 2021-11-19 | 9.90 | $9.89 | 45552 |
| 2021-11-18 | 9.90 | $9.81 | 36957 |
| 2021-11-17 | 9.92 | $9.89 | 2821 |
| 2021-11-16 | 9.92 | $9.96 | 3014 |
| 2021-11-15 | 9.91 | $9.78 | 20433 |
| 2021-11-12 | 9.93 | $9.95 | 1 |
| 2021-11-11 | 9.92 | $9.95 | 25 |
| 2021-11-10 | 9.91 | $9.95 | 1 |
| 2021-11-09 | 9.90 | $9.95 | 6200 |
| 2021-11-08 | 9.88 | $9.88 | 255 |
| 2021-11-05 | 9.88 | $9.95 | 50 |
| 2021-11-04 | 9.86 | $9.95 | 10004 |
| 2021-11-03 | 9.83 | $9.95 | — |
| 2021-11-02 | 9.81 | $9.95 | 9529 |
| 2021-11-01 | 9.78 | $9.80 | 50 |
| 2021-10-29 | 9.77 | $9.80 | 6206 |
| 2021-10-28 | 9.77 | $9.84 | 9 |
| 2021-10-27 | 9.75 | $9.84 | — |
| 2021-10-26 | 9.73 | $9.84 | 9430 |
| 2021-10-25 | 9.72 | $9.78 | 47260 |
| 2021-10-22 | 9.71 | $9.68 | 1796 |
| 2021-10-21 | 9.72 | $9.72 | 79 |
| 2021-10-20 | 9.72 | $9.72 | 12842 |
| 2021-10-19 | 9.73 | $9.72 | 55424 |
| 2021-10-18 | 9.73 | $9.74 | 10604 |
| 2021-10-15 | 9.74 | $9.70 | 1120 |
| 2021-10-14 | 9.75 | $9.73 | 1379 |
| 2021-10-13 | 9.76 | $9.70 | 813 |
| 2021-10-12 | 9.77 | $9.71 | 2074 |
| 2021-10-11 | 9.79 | $9.73 | 449 |
| 2021-10-08 | 9.81 | $9.73 | 20223 |
| 2021-10-07 | 9.83 | $9.79 | 90 |
| 2021-10-06 | 9.84 | $9.79 | 7030 |
| 2021-10-05 | 9.85 | $9.80 | 400428 |
| 2021-10-04 | 9.86 | $9.80 | 21 |
| 2021-10-01 | 9.87 | $9.80 | 60841 |
| 2021-09-30 | 9.88 | $9.83 | 11974 |
| 2021-09-29 | 9.89 | $9.87 | 100 |
| 2021-09-28 | 9.89 | $9.87 | 986 |
| 2021-09-27 | 9.89 | $10.26 | 205 |
| 2021-09-24 | 9.81 | $9.81 | 4365 |
| 2021-09-23 | 9.81 | $9.80 | 114048 |
| 2021-09-22 | 9.82 | $9.83 | 1674 |
| 2021-09-21 | 9.82 | $9.84 | 1208 |
| 2021-09-20 | 9.81 | $9.84 | 1 |
| 2021-09-17 | 9.81 | $9.84 | 3426 |
| 2021-09-16 | 9.81 | $9.77 | 215 |
| 2021-09-15 | 9.82 | $9.84 | — |
| 2021-09-14 | 9.81 | $9.84 | 5715 |
| 2021-09-13 | 9.81 | $9.84 | — |
| 2021-09-10 | 9.81 | $9.84 | 1377 |
| 2021-09-09 | 9.80 | $9.82 | 67 |
| 2021-09-08 | 9.80 | $9.82 | 60 |
| 2021-09-07 | 9.80 | $9.82 | 2044 |
| 2021-09-03 | 9.80 | $9.81 | — |
| 2021-09-02 | 9.80 | $9.81 | 212 |
| 2021-09-01 | 9.80 | $9.76 | 232 |
| 2021-08-31 | 9.82 | $9.76 | 508 |
| 2021-08-30 | 9.83 | $9.76 | 101 |
| 2021-08-27 | 9.85 | $9.82 | 217 |
| 2021-08-26 | 9.86 | $9.80 | 55 |
| 2021-08-25 | 9.87 | $9.80 | 2748 |
| 2021-08-24 | 9.89 | $9.84 | 30023 |
| 2021-08-23 | 9.90 | $9.88 | 15119 |
| 2021-08-20 | 9.91 | $9.83 | 516 |
| 2021-08-19 | 9.92 | $9.83 | 2680 |
| 2021-08-18 | 9.94 | $9.84 | 13845 |
| 2021-08-17 | 9.96 | $9.91 | 33952 |
| 2021-08-16 | 9.96 | $9.95 | 3492 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.30
2023-07-28
Close Price
$10.32
Vol: 2248
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.60
Average
9.88
Maximum
10.30
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-07-28 | 10.30 | $10.32 | 2248 |
| 2023-07-27 | 10.30 | $10.30 | 16298 |
| 2023-07-26 | 10.29 | $10.29 | 13123 |
| 2023-07-25 | 10.29 | $10.30 | 12078 |
| 2023-07-24 | 10.29 | $10.29 | 42072 |
| 2023-07-21 | 10.29 | $10.29 | 6651 |
| 2023-07-20 | 10.29 | $10.29 | 1729 |
| 2023-07-19 | 10.29 | $10.31 | 37375 |
| 2023-07-18 | 10.28 | $10.27 | 100 |
| 2023-07-17 | 10.28 | $10.27 | 2605 |
| 2023-07-14 | 10.28 | $10.27 | 4289 |
| 2023-07-13 | 10.28 | $10.29 | 56902 |
| 2023-07-12 | 10.27 | $10.27 | 6882 |
| 2023-07-11 | 10.27 | $10.27 | 19435 |
| 2023-07-10 | 10.27 | $10.28 | 27583 |
| 2023-07-07 | 10.27 | $10.27 | — |
| 2023-07-06 | 10.27 | $10.27 | 395892 |
| 2023-07-05 | 10.26 | $10.25 | 11016 |
| 2023-07-03 | 10.27 | $10.26 | 1674 |
| 2023-06-30 | 10.27 | $10.26 | 3882 |
| 2023-06-29 | 10.27 | $10.26 | 859 |
| 2023-06-28 | 10.27 | $10.26 | 3741 |
| 2023-06-27 | 10.27 | $10.26 | 3278 |
| 2023-06-26 | 10.27 | $10.26 | 13644 |
| 2023-06-23 | 10.27 | $10.25 | 1178 |
| 2023-06-22 | 10.27 | $10.25 | 117866 |
| 2023-06-21 | 10.27 | $10.26 | 105389 |
| 2023-06-20 | 10.27 | $10.31 | 15811 |
| 2023-06-16 | 10.25 | $10.25 | 17774 |
| 2023-06-15 | 10.25 | $10.28 | 18136 |
| 2023-06-14 | 10.24 | $10.23 | 19952 |
| 2023-06-13 | 10.24 | $10.25 | 5988 |
| 2023-06-12 | 10.24 | $10.25 | 65451 |
| 2023-06-09 | 10.23 | $10.22 | 32159 |
| 2023-06-08 | 10.24 | $10.25 | 467 |
| 2023-06-07 | 10.23 | $10.25 | 2102 |
| 2023-06-06 | 10.22 | $10.22 | 20586 |
| 2023-06-05 | 10.22 | $10.22 | 64343 |
| 2023-06-02 | 10.22 | $10.22 | 96212 |
| 2023-06-01 | 10.22 | $10.22 | 26206 |
| 2023-05-31 | 10.22 | $10.22 | 52460 |
| 2023-05-30 | 10.21 | $10.21 | 100 |
| 2023-05-26 | 10.21 | $10.21 | 72956 |
| 2023-05-25 | 10.21 | $10.21 | 26000 |
| 2023-05-24 | 10.21 | $10.22 | 10704 |
| 2023-05-23 | 10.21 | $10.20 | 39144 |
| 2023-05-22 | 10.21 | $10.20 | 163959 |
| 2023-05-19 | 10.21 | $10.20 | 38429 |
| 2023-05-18 | 10.21 | $10.20 | 33465 |
| 2023-05-17 | 10.21 | $10.23 | 24290 |
| 2023-05-16 | 10.21 | $10.20 | 39602 |
| 2023-05-15 | 10.21 | $10.21 | 363907 |
| 2023-05-12 | 10.20 | $10.20 | 25088 |
| 2023-05-11 | 10.20 | $10.25 | 21555 |
| 2023-05-10 | 10.19 | $10.18 | 2258 |
| 2023-05-09 | 10.19 | $10.17 | — |
| 2023-05-08 | 10.19 | $10.17 | 868 |
| 2023-05-05 | 10.19 | $10.17 | 19917 |
| 2023-05-04 | 10.20 | $10.20 | 27174 |
| 2023-05-03 | 10.20 | $10.19 | 21149 |
| 2023-05-02 | 10.19 | $10.24 | 16864 |
| 2023-05-01 | 10.18 | $10.17 | 11600 |
| 2023-04-28 | 10.18 | $10.19 | 1052 |
| 2023-04-27 | 10.17 | $10.17 | 32277 |
| 2023-04-26 | 10.17 | $10.17 | 782 |
| 2023-04-25 | 10.17 | $10.16 | 5098 |
| 2023-04-24 | 10.17 | $10.18 | 2772 |
| 2023-04-21 | 10.16 | $10.15 | 30649 |
| 2023-04-20 | 10.16 | $10.15 | 6252 |
| 2023-04-19 | 10.17 | $10.18 | 24549 |
| 2023-04-18 | 10.16 | $10.16 | 167513 |
| 2023-04-17 | 10.16 | $10.16 | 369 |
| 2023-04-14 | 10.16 | $10.16 | 63953 |
| 2023-04-13 | 10.15 | $10.16 | 3031 |
| 2023-04-12 | 10.15 | $10.15 | 271201 |
| 2023-04-11 | 10.15 | $10.17 | 13617 |
| 2023-04-10 | 10.14 | $10.16 | 44924 |
| 2023-04-06 | 10.14 | $10.13 | 23877 |
| 2023-04-05 | 10.14 | $10.13 | 39788 |
| 2023-04-04 | 10.14 | $10.13 | 7875 |
| 2023-04-03 | 10.14 | $10.13 | 26193 |
| 2023-03-31 | 10.14 | $10.12 | 31989 |
| 2023-03-30 | 10.15 | $10.16 | 118741 |
| 2023-03-29 | 10.14 | $10.15 | 783579 |
| 2023-03-28 | 10.14 | $10.15 | 23419 |
| 2023-03-27 | 10.13 | $10.12 | 9011 |
| 2023-03-24 | 10.14 | $10.15 | 589390 |
| 2023-03-23 | 10.13 | $10.13 | 703 |
| 2023-03-22 | 10.13 | $10.12 | 4681 |
| 2023-03-21 | 10.13 | $10.12 | 9957 |
| 2023-03-20 | 10.13 | $10.12 | 55974 |
| 2023-03-17 | 10.13 | $10.12 | 4101 |
| 2023-03-16 | 10.13 | $10.20 | 35295 |
| 2023-03-15 | 10.10 | $10.09 | 3402 |
| 2023-03-14 | 10.11 | $10.12 | 22042 |
| 2023-03-13 | 10.10 | $10.12 | 238022 |
| 2023-03-10 | 10.10 | $10.10 | 27340 |
| 2023-03-09 | 10.09 | $10.09 | 94524 |
| 2023-03-08 | 10.09 | $10.10 | 112872 |
| 2023-03-07 | 10.09 | $10.10 | 520292 |
| 2023-03-06 | 10.09 | $10.09 | 1.9M |
| 2023-03-03 | 10.09 | $10.08 | 1455 |
| 2023-03-02 | 10.09 | $10.09 | 368083 |
| 2023-03-01 | 10.09 | $10.08 | 1080 |
| 2023-02-28 | 10.09 | $10.07 | 385511 |
| 2023-02-27 | 10.09 | $10.08 | 5069 |
| 2023-02-24 | 10.09 | $10.08 | 15228 |
| 2023-02-23 | 10.09 | $10.10 | 106299 |
| 2023-02-22 | 10.09 | $10.08 | 1488 |
| 2023-02-21 | 10.09 | $10.10 | 30113 |
| 2023-02-17 | 10.08 | $10.08 | 5764 |
| 2023-02-16 | 10.08 | $10.08 | 31101 |
| 2023-02-15 | 10.08 | $10.08 | 80106 |
| 2023-02-14 | 10.07 | $10.06 | 1 |
| 2023-02-13 | 10.07 | $10.06 | 15214 |
| 2023-02-10 | 10.07 | $10.07 | 21383 |
| 2023-02-09 | 10.07 | $10.07 | 5350 |
| 2023-02-08 | 10.07 | $10.07 | 523650 |
| 2023-02-07 | 10.07 | $10.04 | 1642 |
| 2023-02-06 | 10.07 | $10.02 | 1913 |
| 2023-02-03 | 10.08 | $10.08 | 172 |
| 2023-02-02 | 10.08 | $10.08 | 28004 |
| 2023-02-01 | 10.07 | $10.07 | 2882 |
| 2023-01-31 | 10.06 | $10.07 | 3 |
| 2023-01-30 | 10.05 | $10.07 | 6 |
| 2023-01-27 | 10.04 | $10.07 | 650617 |
| 2023-01-26 | 10.03 | $10.02 | 450006 |
| 2023-01-25 | 10.03 | $10.04 | 203 |
| 2023-01-24 | 10.02 | $10.03 | 1301 |
| 2023-01-23 | 10.01 | $10.03 | 65470 |
| 2023-01-20 | 10.00 | $10.01 | 24251 |
| 2023-01-19 | 10.00 | $10.00 | — |
| 2023-01-18 | 10.00 | $10.00 | 13050 |
| 2023-01-17 | 9.99 | $9.99 | 369 |
| 2023-01-13 | 9.99 | $9.95 | 5 |
| 2023-01-12 | 10.00 | $9.95 | 200 |
| 2023-01-11 | 10.01 | $9.99 | 318 |
| 2023-01-10 | 10.01 | $9.99 | 1728 |
| 2023-01-09 | 10.01 | $9.95 | 240 |
| 2023-01-06 | 10.02 | $10.10 | 1489 |
| 2023-01-05 | 9.99 | $9.99 | 1.2M |
| 2023-01-04 | 9.99 | $9.94 | 246 |
| 2023-01-03 | 10.00 | $9.96 | 713 |
| 2022-12-30 | 10.00 | $10.00 | 1 |
| 2022-12-29 | 9.99 | $10.00 | 75200 |
| 2022-12-28 | 9.98 | $9.99 | 309 |
| 2022-12-27 | 9.97 | $10.08 | 15776 |
| 2022-12-23 | 9.93 | $9.95 | 10688 |
| 2022-12-22 | 9.91 | $9.89 | 2 |
| 2022-12-21 | 9.92 | $9.89 | 2 |
| 2022-12-20 | 9.92 | $9.89 | 20902 |
| 2022-12-19 | 9.93 | $9.89 | 34778 |
| 2022-12-16 | 9.93 | $9.89 | 2 |
| 2022-12-15 | 9.94 | $9.89 | 270494 |
| 2022-12-14 | 9.95 | $9.96 | 222 |
| 2022-12-13 | 9.93 | $10.06 | 10186 |
| 2022-12-12 | 9.88 | $9.90 | 92170 |
| 2022-12-09 | 9.87 | $9.87 | — |
| 2022-12-08 | 9.87 | $9.87 | 2540 |
| 2022-12-07 | 9.86 | $9.89 | — |
| 2022-12-06 | 9.85 | $9.89 | 2 |
| 2022-12-05 | 9.83 | $9.89 | 341 |
| 2022-12-02 | 9.81 | $9.85 | 44871 |
| 2022-12-01 | 9.80 | $9.81 | 1.2M |
| 2022-11-30 | 9.80 | $9.79 | 8 |
| 2022-11-29 | 9.80 | $9.79 | 51 |
| 2022-11-28 | 9.81 | $9.79 | 58 |
| 2022-11-25 | 9.81 | $9.79 | 82 |
| 2022-11-23 | 9.82 | $9.79 | 200 |
| 2022-11-22 | 9.83 | $9.79 | — |
| 2022-11-21 | 9.84 | $9.79 | 175 |
| 2022-11-18 | 9.86 | $9.85 | — |
| 2022-11-17 | 9.86 | $9.85 | — |
| 2022-11-16 | 9.85 | $9.85 | 20 |
| 2022-11-15 | 9.85 | $9.85 | 9852 |
| 2022-11-14 | 9.84 | $9.84 | 6489 |
| 2022-11-11 | 9.84 | $9.84 | 2962 |
| 2022-11-10 | 9.83 | $9.85 | 3100 |
| 2022-11-09 | 9.82 | $9.83 | 110896 |
| 2022-11-08 | 9.82 | $9.83 | 11900 |
| 2022-11-07 | 9.81 | $9.82 | 15996 |
| 2022-11-04 | 9.80 | $9.77 | 843 |
| 2022-11-03 | 9.81 | $9.79 | 1296 |
| 2022-11-02 | 9.81 | $9.83 | 258012 |
| 2022-11-01 | 9.80 | $9.80 | — |
| 2022-10-31 | 9.80 | $9.80 | — |
| 2022-10-28 | 9.79 | $9.80 | — |
| 2022-10-27 | 9.79 | $9.80 | — |
| 2022-10-26 | 9.78 | $9.80 | 20429 |
| 2022-10-25 | 9.77 | $9.77 | 600 |
| 2022-10-24 | 9.77 | $9.77 | 71 |
| 2022-10-21 | 9.76 | $9.77 | 19 |
| 2022-10-20 | 9.76 | $9.77 | 2362 |
| 2022-10-19 | 9.76 | $9.77 | 191 |
| 2022-10-18 | 9.75 | $9.75 | 839 |
| 2022-10-17 | 9.75 | $9.76 | 14192 |
| 2022-10-14 | 9.75 | $9.76 | 110 |
| 2022-10-13 | 9.74 | $9.76 | 21435 |
| 2022-10-12 | 9.74 | $9.73 | 10 |
| 2022-10-11 | 9.74 | $9.73 | — |
| 2022-10-10 | 9.75 | $9.73 | 66433 |
| 2022-10-07 | 9.75 | $9.77 | 18 |
| 2022-10-06 | 9.74 | $9.77 | 301 |
| 2022-10-05 | 9.74 | $9.74 | 1801 |
| 2022-10-04 | 9.73 | $9.73 | 100 |
| 2022-10-03 | 9.74 | $9.73 | — |
| 2022-09-30 | 9.74 | $9.73 | 1700 |
| 2022-09-29 | 9.74 | $9.73 | 3617 |
| 2022-09-28 | 9.75 | $9.73 | 446539 |
| 2022-09-27 | 9.76 | $9.74 | 79223 |
| 2022-09-26 | 9.76 | $9.70 | 215 |
| 2022-09-23 | 9.78 | $9.75 | 1371 |
| 2022-09-22 | 9.78 | $9.79 | 2 |
| 2022-09-21 | 9.78 | $9.79 | — |
| 2022-09-20 | 9.77 | $9.79 | 70 |
| 2022-09-19 | 9.76 | $9.79 | 16740 |
| 2022-09-16 | 9.74 | $9.74 | 3 |
| 2022-09-15 | 9.74 | $9.74 | 5 |
| 2022-09-14 | 9.74 | $9.74 | 1 |
| 2022-09-13 | 9.74 | $9.74 | 82 |
| 2022-09-12 | 9.74 | $9.74 | 67 |
| 2022-09-09 | 9.74 | $9.74 | 1503 |
| 2022-09-08 | 9.73 | $9.75 | 98333 |
| 2022-09-07 | 9.73 | $9.75 | 2889 |
| 2022-09-06 | 9.72 | $9.74 | 10390 |
| 2022-09-02 | 9.71 | $9.70 | — |
| 2022-09-01 | 9.72 | $9.70 | 55828 |
| 2022-08-31 | 9.72 | $9.74 | 198751 |
| 2022-08-30 | 9.71 | $9.72 | — |
| 2022-08-29 | 9.71 | $9.72 | 4098 |
| 2022-08-26 | 9.71 | $9.71 | 11 |
| 2022-08-25 | 9.71 | $9.71 | 487 |
| 2022-08-24 | 9.72 | $9.72 | 61707 |
| 2022-08-23 | 9.72 | $9.71 | 1 |
| 2022-08-22 | 9.72 | $9.71 | 1452 |
| 2022-08-19 | 9.72 | $9.70 | 66 |
| 2022-08-18 | 9.73 | $9.70 | 12226 |
| 2022-08-17 | 9.73 | $9.76 | 1855 |
| 2022-08-16 | 9.73 | $9.72 | 25 |
| 2022-08-15 | 9.73 | $9.72 | 14636 |
| 2022-08-12 | 9.73 | $9.72 | 3 |
| 2022-08-11 | 9.73 | $9.72 | 3602 |
| 2022-08-10 | 9.73 | $9.72 | 1554 |
| 2022-08-09 | 9.73 | $9.71 | 888 |
| 2022-08-08 | 9.74 | $9.74 | 153601 |
| 2022-08-05 | 9.74 | $9.74 | 100 |
| 2022-08-04 | 9.73 | $9.73 | — |
| 2022-08-03 | 9.73 | $9.73 | 27678 |
| 2022-08-02 | 9.73 | $9.72 | 10720 |
| 2022-08-01 | 9.73 | $9.71 | 239 |
| 2022-07-29 | 9.74 | $9.72 | 1300 |
| 2022-07-28 | 9.74 | $9.74 | 2871 |
| 2022-07-27 | 9.73 | $9.74 | 1 |
| 2022-07-26 | 9.73 | $9.74 | — |
| 2022-07-25 | 9.72 | $9.74 | — |
| 2022-07-22 | 9.71 | $9.74 | 1676 |
| 2022-07-21 | 9.70 | $9.70 | — |
| 2022-07-20 | 9.70 | $9.70 | 51165 |
| 2022-07-19 | 9.70 | $9.69 | — |
| 2022-07-18 | 9.70 | $9.69 | 6364 |
| 2022-07-15 | 9.70 | $9.69 | — |
| 2022-07-14 | 9.70 | $9.69 | 121947 |
| 2022-07-13 | 9.70 | $9.69 | 200 |
| 2022-07-12 | 9.70 | $9.70 | 621 |
| 2022-07-11 | 9.70 | $9.70 | 1273 |
| 2022-07-08 | 9.69 | $9.68 | 202 |
| 2022-07-07 | 9.70 | $9.70 | 23 |
| 2022-07-06 | 9.69 | $9.70 | 600 |
| 2022-07-05 | 9.69 | $9.69 | 162942 |
| 2022-07-01 | 9.69 | $9.70 | 150 |
| 2022-06-30 | 9.68 | $9.69 | 207003 |
| 2022-06-29 | 9.68 | $9.69 | 21732 |
| 2022-06-28 | 9.68 | $9.69 | 184 |
| 2022-06-27 | 9.67 | $9.69 | 2050 |
| 2022-06-24 | 9.67 | $9.67 | 55200 |
| 2022-06-23 | 9.67 | $9.66 | — |
| 2022-06-22 | 9.67 | $9.66 | 53077 |
| 2022-06-21 | 9.68 | $9.67 | 10 |
| 2022-06-17 | 9.68 | $9.67 | 1236 |
| 2022-06-16 | 9.68 | $9.69 | 4270 |
| 2022-06-15 | 9.67 | $9.69 | 1506 |
| 2022-06-14 | 9.67 | $9.68 | 18931 |
| 2022-06-13 | 9.67 | $9.68 | 15 |
| 2022-06-10 | 9.67 | $9.68 | 5 |
| 2022-06-09 | 9.66 | $9.68 | 67 |
| 2022-06-08 | 9.66 | $9.68 | 1 |
| 2022-06-07 | 9.66 | $9.68 | — |
| 2022-06-06 | 9.65 | $9.68 | 1 |
| 2022-06-03 | 9.65 | $9.68 | — |
| 2022-06-02 | 9.64 | $9.68 | — |
| 2022-06-01 | 9.64 | $9.68 | 79859 |
| 2022-05-31 | 9.63 | $9.65 | — |
| 2022-05-27 | 9.63 | $9.65 | — |
| 2022-05-26 | 9.63 | $9.65 | 165434 |
| 2022-05-25 | 9.64 | $9.65 | — |
| 2022-05-24 | 9.64 | $9.65 | 67 |
| 2022-05-23 | 9.65 | $9.65 | — |
| 2022-05-20 | 9.66 | $9.65 | 1 |
| 2022-05-19 | 9.67 | $9.65 | — |
| 2022-05-18 | 9.68 | $9.65 | 50302 |
| 2022-05-17 | 9.70 | $9.71 | — |
| 2022-05-16 | 9.70 | $9.71 | — |
| 2022-05-13 | 9.71 | $9.71 | — |
| 2022-05-12 | 9.71 | $9.71 | 3 |
| 2022-05-11 | 9.72 | $9.71 | — |
| 2022-05-10 | 9.72 | $9.71 | 2001 |
| 2022-05-09 | 9.73 | $9.70 | 5503 |
| 2022-05-06 | 9.75 | $9.70 | 502538 |
| 2022-05-05 | 9.77 | $9.77 | 3 |
| 2022-05-04 | 9.76 | $9.77 | 100 |
| 2022-05-03 | 9.76 | $9.73 | — |
| 2022-05-02 | 9.78 | $9.73 | — |
| 2022-04-29 | 9.79 | $9.73 | 25014 |
| 2022-04-28 | 9.81 | $9.75 | 21549 |
| 2022-04-27 | 9.82 | $9.80 | — |
| 2022-04-26 | 9.82 | $9.80 | — |
| 2022-04-25 | 9.83 | $9.80 | 389 |
| 2022-04-22 | 9.83 | $9.80 | — |
| 2022-04-21 | 9.83 | $9.80 | 105 |
| 2022-04-20 | 9.83 | $9.82 | 3997 |
| 2022-04-19 | 9.83 | $9.82 | 17578 |
| 2022-04-18 | 9.82 | $9.83 | 6328 |
| 2022-04-14 | 9.80 | $9.82 | 926 |
| 2022-04-13 | 9.79 | $9.82 | 443 |
| 2022-04-12 | 9.77 | $9.76 | 11234 |
| 2022-04-11 | 9.77 | $9.76 | — |
| 2022-04-08 | 9.76 | $9.76 | — |
| 2022-04-07 | 9.75 | $9.76 | 50 |
| 2022-04-06 | 9.75 | $9.76 | 497 |
| 2022-04-05 | 9.73 | $9.76 | 863 |
| 2022-04-04 | 9.72 | $9.76 | 7140 |
| 2022-04-01 | 9.70 | $9.71 | 5487 |
| 2022-03-31 | 9.70 | $9.72 | 1419 |
| 2022-03-30 | 9.69 | $9.67 | — |
| 2022-03-29 | 9.69 | $9.67 | 9169 |
| 2022-03-28 | 9.69 | $9.68 | 26 |
| 2022-03-25 | 9.69 | $9.68 | — |
| 2022-03-24 | 9.69 | $9.68 | — |
| 2022-03-23 | 9.69 | $9.68 | — |
| 2022-03-22 | 9.68 | $9.68 | 2 |
| 2022-03-21 | 9.68 | $9.68 | 15156 |
| 2022-03-18 | 9.68 | $9.68 | 1825 |
| 2022-03-17 | 9.67 | $9.67 | 6436 |
| 2022-03-16 | 9.67 | $9.67 | 1101 |
| 2022-03-15 | 9.67 | $9.66 | — |
| 2022-03-14 | 9.67 | $9.66 | 19554 |
| 2022-03-11 | 9.67 | $9.67 | 201 |
| 2022-03-10 | 9.66 | $9.67 | 171079 |
| 2022-03-09 | 9.65 | $9.66 | 1.0M |
| 2022-03-08 | 9.65 | $9.66 | 167195 |
| 2022-03-07 | 9.64 | $9.66 | 5465 |
| 2022-03-04 | 9.64 | $9.64 | 224 |
| 2022-03-03 | 9.63 | $9.67 | 1456 |
| 2022-03-02 | 9.62 | $9.61 | — |
| 2022-03-01 | 9.63 | $9.61 | 505 |
| 2022-02-28 | 9.63 | $9.64 | 3 |
| 2022-02-25 | 9.63 | $9.64 | 1 |
| 2022-02-24 | 9.62 | $9.64 | 104350 |
| 2022-02-23 | 9.62 | $9.63 | 17 |
| 2022-02-22 | 9.62 | $9.63 | — |
| 2022-02-18 | 9.62 | $9.63 | 30 |
| 2022-02-17 | 9.62 | $9.63 | 14684 |
| 2022-02-16 | 9.62 | $9.63 | 14922 |
| 2022-02-15 | 9.61 | $9.63 | 253 |
| 2022-02-14 | 9.61 | $9.64 | 687 |
| 2022-02-11 | 9.61 | $9.63 | 3772 |
| 2022-02-10 | 9.61 | $9.63 | 4908 |
| 2022-02-09 | 9.61 | $9.62 | 2400 |
| 2022-02-08 | 9.61 | $9.64 | 22808 |
| 2022-02-07 | 9.60 | $9.62 | 16055 |
| 2022-02-04 | 9.61 | $9.62 | 202 |
| 2022-02-03 | 9.61 | $9.62 | 5000 |
| 2022-02-02 | 9.62 | $9.62 | 15648 |
| 2022-02-01 | 9.62 | $9.62 | 21559 |
| 2022-01-31 | 9.64 | $9.62 | 68592 |
| 2022-01-28 | 9.65 | $9.59 | 5.2M |
| 2022-01-27 | 9.67 | $9.63 | 15982 |
| 2022-01-26 | 9.69 | $9.68 | 31 |
| 2022-01-25 | 9.70 | $9.68 | 17301 |
| 2022-01-24 | 9.71 | $9.68 | 4200 |
| 2022-01-21 | 9.73 | $9.74 | 10 |
| 2022-01-20 | 9.72 | $9.74 | 34102 |
| 2022-01-19 | 9.72 | $9.74 | 1 |
| 2022-01-18 | 9.72 | $9.74 | 16 |
| 2022-01-14 | 9.71 | $9.74 | 2 |
| 2022-01-13 | 9.71 | $9.74 | 2595 |
| 2022-01-12 | 9.71 | $9.70 | 376 |
| 2022-01-11 | 9.71 | $9.70 | 7772 |
| 2022-01-10 | 9.72 | $9.70 | 153300 |
| 2022-01-07 | 9.74 | $9.75 | 15192 |
| 2022-01-06 | 9.74 | $9.66 | 21675 |
| 2022-01-05 | 9.76 | $9.73 | 53177 |
| 2022-01-04 | 9.78 | $9.81 | 10 |
| 2022-01-03 | 9.77 | $9.81 | 62 |
| 2021-12-31 | 9.76 | $9.81 | 88858 |
| 2021-12-30 | 9.74 | $9.78 | — |
| 2021-12-29 | 9.74 | $9.78 | 50 |
| 2021-12-28 | 9.73 | $9.78 | — |
| 2021-12-27 | 9.72 | $9.78 | 3122 |
| 2021-12-23 | 9.72 | $9.72 | — |
| 2021-12-22 | 9.72 | $9.72 | — |
| 2021-12-21 | 9.73 | $9.72 | — |
| 2021-12-20 | 9.75 | $9.72 | 654 |
| 2021-12-17 | 9.77 | $9.73 | 2901 |
| 2021-12-16 | 9.78 | $9.74 | 22827 |
| 2021-12-15 | 9.80 | $9.82 | — |
| 2021-12-14 | 9.80 | $9.82 | — |
| 2021-12-13 | 9.80 | $9.82 | 20 |
| 2021-12-10 | 9.80 | $9.82 | 45043 |
| 2021-12-09 | 9.80 | $9.80 | 20 |
| 2021-12-08 | 9.81 | $9.80 | 339 |
| 2021-12-07 | 9.81 | $9.79 | — |
| 2021-12-06 | 9.83 | $9.79 | 102 |
| 2021-12-03 | 9.84 | $9.84 | — |
| 2021-12-02 | 9.85 | $9.84 | 31 |
| 2021-12-01 | 9.85 | $9.84 | — |
| 2021-11-30 | 9.86 | $9.84 | 12 |
| 2021-11-29 | 9.86 | $9.84 | 22546 |
| 2021-11-26 | 9.87 | $9.85 | — |
| 2021-11-24 | 9.88 | $9.85 | 116 |
| 2021-11-23 | 9.89 | $9.85 | 25 |
| 2021-11-22 | 9.90 | $9.85 | 10894 |
| 2021-11-19 | 9.91 | $9.89 | 45552 |
| 2021-11-18 | 9.91 | $9.81 | 36957 |
| 2021-11-17 | 9.94 | $9.89 | 2821 |
| 2021-11-16 | 9.95 | $9.96 | 3014 |
| 2021-11-15 | 9.93 | $9.78 | 20433 |
| 2021-11-12 | 9.97 | $9.95 | 1 |
| 2021-11-11 | 9.96 | $9.95 | 25 |
| 2021-11-10 | 9.95 | $9.95 | 1 |
| 2021-11-09 | 9.94 | $9.95 | 6200 |
| 2021-11-08 | 9.92 | $9.88 | 255 |
| 2021-11-05 | 9.92 | $9.95 | 50 |
| 2021-11-04 | 9.90 | $9.95 | 10004 |
| 2021-11-03 | 9.87 | $9.95 | — |
| 2021-11-02 | 9.84 | $9.95 | 9529 |
| 2021-11-01 | 9.79 | $9.80 | 50 |
| 2021-10-29 | 9.79 | $9.80 | 6206 |
| 2021-10-28 | 9.78 | $9.84 | 9 |
| 2021-10-27 | 9.76 | $9.84 | — |
| 2021-10-26 | 9.73 | $9.84 | 9430 |
| 2021-10-25 | 9.70 | $9.78 | 47260 |
| 2021-10-22 | 9.69 | $9.68 | 1796 |
| 2021-10-21 | 9.70 | $9.72 | 79 |
| 2021-10-20 | 9.70 | $9.72 | 12842 |
| 2021-10-19 | 9.70 | $9.72 | 55424 |
| 2021-10-18 | 9.71 | $9.74 | 10604 |
| 2021-10-15 | 9.71 | $9.70 | 1120 |
| 2021-10-14 | 9.72 | $9.73 | 1379 |
| 2021-10-13 | 9.73 | $9.70 | 813 |
| 2021-10-12 | 9.75 | $9.71 | 2074 |
| 2021-10-11 | 9.77 | $9.73 | 449 |
| 2021-10-08 | 9.79 | $9.73 | 20223 |
| 2021-10-07 | 9.82 | $9.79 | 90 |
| 2021-10-06 | 9.83 | $9.79 | 7030 |
| 2021-10-05 | 9.85 | $9.80 | 400428 |
| 2021-10-04 | 9.86 | $9.80 | 21 |
| 2021-10-01 | 9.88 | $9.80 | 60841 |
| 2021-09-30 | 9.90 | $9.83 | 11974 |
| 2021-09-29 | 9.91 | $9.87 | 100 |
| 2021-09-28 | 9.92 | $9.87 | 986 |
| 2021-09-27 | 9.93 | $10.26 | 205 |
| 2021-09-24 | 9.81 | $9.81 | 4365 |
| 2021-09-23 | 9.82 | $9.80 | 114048 |
| 2021-09-22 | 9.82 | $9.83 | 1674 |
| 2021-09-21 | 9.82 | $9.84 | 1208 |
| 2021-09-20 | 9.82 | $9.84 | 1 |
| 2021-09-17 | 9.81 | $9.84 | 3426 |
| 2021-09-16 | 9.80 | $9.77 | 215 |
| 2021-09-15 | 9.81 | $9.84 | — |
| 2021-09-14 | 9.81 | $9.84 | 5715 |
| 2021-09-13 | 9.80 | $9.84 | — |
| 2021-09-10 | 9.79 | $9.84 | 1377 |
| 2021-09-09 | 9.79 | $9.82 | 67 |
| 2021-09-08 | 9.78 | $9.82 | 60 |
| 2021-09-07 | 9.78 | $9.82 | 2044 |
| 2021-09-03 | 9.77 | $9.81 | — |
| 2021-09-02 | 9.77 | $9.81 | 212 |
| 2021-09-01 | 9.77 | $9.76 | 232 |
| 2021-08-31 | 9.78 | $9.76 | 508 |
| 2021-08-30 | 9.80 | $9.76 | 101 |
| 2021-08-27 | 9.82 | $9.82 | 217 |
| 2021-08-26 | 9.83 | $9.80 | 55 |
| 2021-08-25 | 9.85 | $9.80 | 2748 |
| 2021-08-24 | 9.87 | $9.84 | 30023 |
| 2021-08-23 | 9.88 | $9.88 | 15119 |
| 2021-08-20 | 9.89 | $9.83 | 516 |
| 2021-08-19 | 9.91 | $9.83 | 2680 |
| 2021-08-18 | 9.93 | $9.84 | 13845 |
| 2021-08-17 | 9.96 | $9.91 | 33952 |
| 2021-08-16 | 9.98 | $9.95 | 3492 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.77
2023-07-28
Close Price
$10.32
Vol: 2248
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
0.00
Average
52.36
Maximum
80.18
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-07-28 | 61.77 | $10.32 | 2248 |
| 2023-07-27 | 58.42 | $10.30 | 16298 |
| 2023-07-26 | 56.62 | $10.29 | 13123 |
| 2023-07-25 | 59.05 | $10.30 | 12078 |
| 2023-07-24 | 57.31 | $10.29 | 42072 |
| 2023-07-21 | 57.29 | $10.29 | 6651 |
| 2023-07-20 | 57.31 | $10.29 | 1729 |
| 2023-07-19 | 61.83 | $10.31 | 37375 |
| 2023-07-18 | 55.11 | $10.27 | 100 |
| 2023-07-17 | 55.11 | $10.27 | 2605 |
| 2023-07-14 | 55.11 | $10.27 | 4289 |
| 2023-07-13 | 59.61 | $10.29 | 56902 |
| 2023-07-12 | 56.21 | $10.27 | 6882 |
| 2023-07-11 | 56.21 | $10.27 | 19435 |
| 2023-07-10 | 58.43 | $10.28 | 27583 |
| 2023-07-07 | 56.81 | $10.27 | — |
| 2023-07-06 | 56.81 | $10.27 | 395892 |
| 2023-07-05 | 53.55 | $10.25 | 11016 |
| 2023-07-03 | 55.54 | $10.26 | 1674 |
| 2023-06-30 | 55.54 | $10.26 | 3882 |
| 2023-06-29 | 55.54 | $10.26 | 859 |
| 2023-06-28 | 55.56 | $10.26 | 3741 |
| 2023-06-27 | 55.54 | $10.26 | 3278 |
| 2023-06-26 | 55.54 | $10.26 | 13644 |
| 2023-06-23 | 54.29 | $10.25 | 1178 |
| 2023-06-22 | 54.29 | $10.25 | 117866 |
| 2023-06-21 | 54.99 | $10.26 | 105389 |
| 2023-06-20 | 63.44 | $10.31 | 15811 |
| 2023-06-16 | 56.51 | $10.25 | 17774 |
| 2023-06-15 | 62.13 | $10.28 | 18136 |
| 2023-06-14 | 55.04 | $10.23 | 19952 |
| 2023-06-13 | 59.27 | $10.25 | 5988 |
| 2023-06-12 | 59.27 | $10.25 | 65451 |
| 2023-06-09 | 54.54 | $10.22 | 32159 |
| 2023-06-08 | 61.30 | $10.25 | 467 |
| 2023-06-07 | 60.90 | $10.25 | 2102 |
| 2023-06-06 | 56.40 | $10.22 | 20586 |
| 2023-06-05 | 56.40 | $10.22 | 64343 |
| 2023-06-02 | 56.40 | $10.22 | 96212 |
| 2023-06-01 | 56.40 | $10.22 | 26206 |
| 2023-05-31 | 56.40 | $10.22 | 52460 |
| 2023-05-30 | 54.94 | $10.21 | 100 |
| 2023-05-26 | 54.94 | $10.21 | 72956 |
| 2023-05-25 | 54.94 | $10.21 | 26000 |
| 2023-05-24 | 55.74 | $10.22 | 10704 |
| 2023-05-23 | 53.82 | $10.20 | 39144 |
| 2023-05-22 | 53.82 | $10.20 | 163959 |
| 2023-05-19 | 53.82 | $10.20 | 38429 |
| 2023-05-18 | 53.82 | $10.20 | 33465 |
| 2023-05-17 | 57.91 | $10.23 | 24290 |
| 2023-05-16 | 54.63 | $10.20 | 39602 |
| 2023-05-15 | 56.01 | $10.21 | 363907 |
| 2023-05-12 | 54.93 | $10.20 | 25088 |
| 2023-05-11 | 62.21 | $10.25 | 21555 |
| 2023-05-10 | 54.12 | $10.18 | 2258 |
| 2023-05-09 | 52.75 | $10.17 | — |
| 2023-05-08 | 52.75 | $10.17 | 868 |
| 2023-05-05 | 52.75 | $10.17 | 19917 |
| 2023-05-04 | 57.15 | $10.20 | 27174 |
| 2023-05-03 | 55.99 | $10.19 | 21149 |
| 2023-05-02 | 64.57 | $10.24 | 16864 |
| 2023-05-01 | 55.60 | $10.17 | 11600 |
| 2023-04-28 | 59.60 | $10.19 | 1052 |
| 2023-04-27 | 56.63 | $10.17 | 32277 |
| 2023-04-26 | 56.63 | $10.17 | 782 |
| 2023-04-25 | 55.15 | $10.16 | 5098 |
| 2023-04-24 | 58.99 | $10.18 | 2772 |
| 2023-04-21 | 54.47 | $10.15 | 30649 |
| 2023-04-20 | 54.47 | $10.15 | 6252 |
| 2023-04-19 | 60.48 | $10.18 | 24549 |
| 2023-04-18 | 57.51 | $10.16 | 167513 |
| 2023-04-17 | 57.51 | $10.16 | 369 |
| 2023-04-14 | 57.51 | $10.16 | 63953 |
| 2023-04-13 | 57.51 | $10.16 | 3031 |
| 2023-04-12 | 56.17 | $10.15 | 271201 |
| 2023-04-11 | 59.15 | $10.17 | 13617 |
| 2023-04-10 | 58.30 | $10.16 | 44924 |
| 2023-04-06 | 54.31 | $10.13 | 23877 |
| 2023-04-05 | 54.31 | $10.13 | 39788 |
| 2023-04-04 | 54.31 | $10.13 | 7875 |
| 2023-04-03 | 54.31 | $10.13 | 26193 |
| 2023-03-31 | 53.09 | $10.12 | 31989 |
| 2023-03-30 | 59.08 | $10.16 | 118741 |
| 2023-03-29 | 57.95 | $10.15 | 783579 |
| 2023-03-28 | 57.95 | $10.15 | 23419 |
| 2023-03-27 | 54.56 | $10.12 | 9011 |
| 2023-03-24 | 59.09 | $10.15 | 589390 |
| 2023-03-23 | 56.82 | $10.13 | 703 |
| 2023-03-22 | 55.65 | $10.12 | 4681 |
| 2023-03-21 | 55.65 | $10.12 | 9957 |
| 2023-03-20 | 55.65 | $10.12 | 55974 |
| 2023-03-17 | 55.65 | $10.12 | 4101 |
| 2023-03-16 | 67.56 | $10.20 | 35295 |
| 2023-03-15 | 54.98 | $10.09 | 3402 |
| 2023-03-14 | 61.12 | $10.12 | 22042 |
| 2023-03-13 | 60.42 | $10.12 | 238022 |
| 2023-03-10 | 58.28 | $10.10 | 27340 |
| 2023-03-09 | 56.80 | $10.09 | 94524 |
| 2023-03-08 | 58.78 | $10.10 | 112872 |
| 2023-03-07 | 58.78 | $10.10 | 520292 |
| 2023-03-06 | 57.44 | $10.09 | 1.9M |
| 2023-03-03 | 56.08 | $10.08 | 1455 |
| 2023-03-02 | 57.83 | $10.09 | 368083 |
| 2023-03-01 | 56.54 | $10.08 | 1080 |
| 2023-02-28 | 55.25 | $10.07 | 385511 |
| 2023-02-27 | 56.86 | $10.08 | 5069 |
| 2023-02-24 | 56.86 | $10.08 | 15228 |
| 2023-02-23 | 60.02 | $10.10 | 106299 |
| 2023-02-22 | 57.79 | $10.08 | 1488 |
| 2023-02-21 | 61.03 | $10.10 | 30113 |
| 2023-02-17 | 58.84 | $10.08 | 5764 |
| 2023-02-16 | 58.84 | $10.08 | 31101 |
| 2023-02-15 | 58.84 | $10.08 | 80106 |
| 2023-02-14 | 56.76 | $10.06 | 1 |
| 2023-02-13 | 56.76 | $10.06 | 15214 |
| 2023-02-10 | 58.08 | $10.07 | 21383 |
| 2023-02-09 | 58.08 | $10.07 | 5350 |
| 2023-02-08 | 58.08 | $10.07 | 523650 |
| 2023-02-07 | 55.40 | $10.04 | 1642 |
| 2023-02-06 | 53.52 | $10.02 | 1913 |
| 2023-02-03 | 60.84 | $10.08 | 172 |
| 2023-02-02 | 60.84 | $10.08 | 28004 |
| 2023-02-01 | 60.02 | $10.07 | 2882 |
| 2023-01-31 | 60.02 | $10.07 | 3 |
| 2023-01-30 | 60.02 | $10.07 | 6 |
| 2023-01-27 | 60.02 | $10.07 | 650617 |
| 2023-01-26 | 56.28 | $10.02 | 450006 |
| 2023-01-25 | 58.57 | $10.04 | 203 |
| 2023-01-24 | 57.67 | $10.03 | 1301 |
| 2023-01-23 | 57.67 | $10.03 | 65470 |
| 2023-01-20 | 56.26 | $10.01 | 24251 |
| 2023-01-19 | 55.55 | $10.00 | — |
| 2023-01-18 | 55.55 | $10.00 | 13050 |
| 2023-01-17 | 54.89 | $9.99 | 369 |
| 2023-01-13 | 52.20 | $9.95 | 5 |
| 2023-01-12 | 52.20 | $9.95 | 200 |
| 2023-01-11 | 55.17 | $9.99 | 318 |
| 2023-01-10 | 55.17 | $9.99 | 1728 |
| 2023-01-09 | 52.75 | $9.95 | 240 |
| 2023-01-06 | 65.34 | $10.10 | 1489 |
| 2023-01-05 | 58.04 | $9.99 | 1.2M |
| 2023-01-04 | 54.48 | $9.94 | 246 |
| 2023-01-03 | 56.51 | $9.96 | 713 |
| 2022-12-30 | 60.23 | $10.00 | 1 |
| 2022-12-29 | 60.23 | $10.00 | 75200 |
| 2022-12-28 | 59.89 | $9.99 | 309 |
| 2022-12-27 | 70.16 | $10.08 | 15776 |
| 2022-12-23 | 60.97 | $9.95 | 10688 |
| 2022-12-22 | 54.88 | $9.89 | 2 |
| 2022-12-21 | 54.88 | $9.89 | 2 |
| 2022-12-20 | 54.88 | $9.89 | 20902 |
| 2022-12-19 | 54.88 | $9.89 | 34778 |
| 2022-12-16 | 54.89 | $9.89 | 2 |
| 2022-12-15 | 54.89 | $9.89 | 270494 |
| 2022-12-14 | 63.36 | $9.96 | 222 |
| 2022-12-13 | 80.18 | $10.06 | 10186 |
| 2022-12-12 | 66.78 | $9.90 | 92170 |
| 2022-12-09 | 62.23 | $9.87 | — |
| 2022-12-08 | 62.23 | $9.87 | 2540 |
| 2022-12-07 | 67.82 | $9.89 | — |
| 2022-12-06 | 67.82 | $9.89 | 2 |
| 2022-12-05 | 67.82 | $9.89 | 341 |
| 2022-12-02 | 61.96 | $9.85 | 44871 |
| 2022-12-01 | 54.01 | $9.81 | 1.2M |
| 2022-11-30 | 48.94 | $9.79 | 8 |
| 2022-11-29 | 48.94 | $9.79 | 51 |
| 2022-11-28 | 48.94 | $9.79 | 58 |
| 2022-11-25 | 48.94 | $9.79 | 82 |
| 2022-11-23 | 48.94 | $9.79 | 200 |
| 2022-11-22 | 48.94 | $9.79 | — |
| 2022-11-21 | 48.94 | $9.79 | 175 |
| 2022-11-18 | 63.63 | $9.85 | — |
| 2022-11-17 | 63.63 | $9.85 | — |
| 2022-11-16 | 63.63 | $9.85 | 20 |
| 2022-11-15 | 63.63 | $9.85 | 9852 |
| 2022-11-14 | 62.09 | $9.84 | 6489 |
| 2022-11-11 | 62.09 | $9.84 | 2962 |
| 2022-11-10 | 64.56 | $9.85 | 3100 |
| 2022-11-09 | 61.66 | $9.83 | 110896 |
| 2022-11-08 | 61.66 | $9.83 | 11900 |
| 2022-11-07 | 59.91 | $9.82 | 15996 |
| 2022-11-04 | 51.28 | $9.77 | 843 |
| 2022-11-03 | 56.03 | $9.79 | 1296 |
| 2022-11-02 | 68.01 | $9.83 | 258012 |
| 2022-11-01 | 62.26 | $9.80 | — |
| 2022-10-31 | 62.26 | $9.80 | — |
| 2022-10-28 | 62.26 | $9.80 | — |
| 2022-10-27 | 62.26 | $9.80 | — |
| 2022-10-26 | 62.26 | $9.80 | 20429 |
| 2022-10-25 | 56.17 | $9.77 | 600 |
| 2022-10-24 | 56.17 | $9.77 | 71 |
| 2022-10-21 | 56.17 | $9.77 | 19 |
| 2022-10-20 | 56.17 | $9.77 | 2362 |
| 2022-10-19 | 56.17 | $9.77 | 191 |
| 2022-10-18 | 52.18 | $9.75 | 839 |
| 2022-10-17 | 54.53 | $9.76 | 14192 |
| 2022-10-14 | 54.53 | $9.76 | 110 |
| 2022-10-13 | 54.53 | $9.76 | 21435 |
| 2022-10-12 | 48.56 | $9.73 | 10 |
| 2022-10-11 | 48.56 | $9.73 | — |
| 2022-10-10 | 48.56 | $9.73 | 66433 |
| 2022-10-07 | 57.14 | $9.77 | 18 |
| 2022-10-06 | 57.14 | $9.77 | 301 |
| 2022-10-05 | 51.32 | $9.74 | 1801 |
| 2022-10-04 | 49.13 | $9.73 | 100 |
| 2022-10-03 | 49.13 | $9.73 | — |
| 2022-09-30 | 49.13 | $9.73 | 1700 |
| 2022-09-29 | 48.13 | $9.73 | 3617 |
| 2022-09-28 | 49.05 | $9.73 | 446539 |
| 2022-09-27 | 50.89 | $9.74 | 79223 |
| 2022-09-26 | 42.73 | $9.70 | 215 |
| 2022-09-23 | 53.23 | $9.75 | 1371 |
| 2022-09-22 | 65.46 | $9.79 | 2 |
| 2022-09-21 | 65.46 | $9.79 | — |
| 2022-09-20 | 65.46 | $9.79 | 70 |
| 2022-09-19 | 65.46 | $9.79 | 16740 |
| 2022-09-16 | 54.92 | $9.74 | 3 |
| 2022-09-15 | 54.92 | $9.74 | 5 |
| 2022-09-14 | 54.92 | $9.74 | 1 |
| 2022-09-13 | 54.92 | $9.74 | 82 |
| 2022-09-12 | 54.92 | $9.74 | 67 |
| 2022-09-09 | 54.92 | $9.74 | 1503 |
| 2022-09-08 | 57.50 | $9.75 | 98333 |
| 2022-09-07 | 57.50 | $9.75 | 2889 |
| 2022-09-06 | 55.61 | $9.74 | 10390 |
| 2022-09-02 | 46.63 | $9.70 | — |
| 2022-09-01 | 46.63 | $9.70 | 55828 |
| 2022-08-31 | 57.05 | $9.74 | 198751 |
| 2022-08-30 | 51.95 | $9.72 | — |
| 2022-08-29 | 51.95 | $9.72 | 4098 |
| 2022-08-26 | 49.23 | $9.71 | 11 |
| 2022-08-25 | 49.23 | $9.71 | 487 |
| 2022-08-24 | 51.88 | $9.72 | 61707 |
| 2022-08-23 | 49.29 | $9.71 | 1 |
| 2022-08-22 | 49.29 | $9.71 | 1452 |
| 2022-08-19 | 46.69 | $9.70 | 66 |
| 2022-08-18 | 46.69 | $9.70 | 12226 |
| 2022-08-17 | 64.58 | $9.76 | 1855 |
| 2022-08-16 | 53.23 | $9.72 | 25 |
| 2022-08-15 | 53.23 | $9.72 | 14636 |
| 2022-08-12 | 53.23 | $9.72 | 3 |
| 2022-08-11 | 53.23 | $9.72 | 3602 |
| 2022-08-10 | 53.23 | $9.72 | 1554 |
| 2022-08-09 | 50.14 | $9.71 | 888 |
| 2022-08-08 | 59.48 | $9.74 | 153601 |
| 2022-08-05 | 61.66 | $9.74 | 100 |
| 2022-08-04 | 58.79 | $9.73 | — |
| 2022-08-03 | 58.79 | $9.73 | 27678 |
| 2022-08-02 | 55.80 | $9.72 | 10720 |
| 2022-08-01 | 52.53 | $9.71 | 239 |
| 2022-07-29 | 56.50 | $9.72 | 1300 |
| 2022-07-28 | 65.98 | $9.74 | 2871 |
| 2022-07-27 | 65.98 | $9.74 | 1 |
| 2022-07-26 | 65.98 | $9.74 | — |
| 2022-07-25 | 65.98 | $9.74 | — |
| 2022-07-22 | 65.98 | $9.74 | 1676 |
| 2022-07-21 | 54.06 | $9.70 | — |
| 2022-07-20 | 54.06 | $9.70 | 51165 |
| 2022-07-19 | 50.11 | $9.69 | — |
| 2022-07-18 | 50.11 | $9.69 | 6364 |
| 2022-07-15 | 50.11 | $9.69 | — |
| 2022-07-14 | 50.11 | $9.69 | 121947 |
| 2022-07-13 | 50.11 | $9.69 | 200 |
| 2022-07-12 | 53.68 | $9.70 | 621 |
| 2022-07-11 | 53.68 | $9.70 | 1273 |
| 2022-07-08 | 46.85 | $9.68 | 202 |
| 2022-07-07 | 54.48 | $9.70 | 23 |
| 2022-07-06 | 54.48 | $9.70 | 600 |
| 2022-07-05 | 50.87 | $9.69 | 162942 |
| 2022-07-01 | 55.01 | $9.70 | 150 |
| 2022-06-30 | 51.24 | $9.69 | 207003 |
| 2022-06-29 | 51.24 | $9.69 | 21732 |
| 2022-06-28 | 51.24 | $9.69 | 184 |
| 2022-06-27 | 51.13 | $9.69 | 2050 |
| 2022-06-24 | 43.51 | $9.67 | 55200 |
| 2022-06-23 | 38.92 | $9.66 | — |
| 2022-06-22 | 38.92 | $9.66 | 53077 |
| 2022-06-21 | 42.00 | $9.67 | 10 |
| 2022-06-17 | 42.00 | $9.67 | 1236 |
| 2022-06-16 | 49.01 | $9.69 | 4270 |
| 2022-06-15 | 49.01 | $9.69 | 1506 |
| 2022-06-14 | 42.52 | $9.68 | 18931 |
| 2022-06-13 | 44.31 | $9.68 | 15 |
| 2022-06-10 | 44.31 | $9.68 | 5 |
| 2022-06-09 | 44.31 | $9.68 | 67 |
| 2022-06-08 | 44.31 | $9.68 | 1 |
| 2022-06-07 | 44.31 | $9.68 | — |
| 2022-06-06 | 44.31 | $9.68 | 1 |
| 2022-06-03 | 44.31 | $9.68 | — |
| 2022-06-02 | 44.31 | $9.68 | — |
| 2022-06-01 | 44.31 | $9.68 | 79859 |
| 2022-05-31 | 33.80 | $9.65 | — |
| 2022-05-27 | 33.80 | $9.65 | — |
| 2022-05-26 | 33.80 | $9.65 | 165434 |
| 2022-05-25 | 33.80 | $9.65 | — |
| 2022-05-24 | 33.80 | $9.65 | 67 |
| 2022-05-23 | 33.80 | $9.65 | — |
| 2022-05-20 | 33.80 | $9.65 | 1 |
| 2022-05-19 | 33.80 | $9.65 | — |
| 2022-05-18 | 33.80 | $9.65 | 50302 |
| 2022-05-17 | 44.34 | $9.71 | — |
| 2022-05-16 | 44.34 | $9.71 | — |
| 2022-05-13 | 44.34 | $9.71 | — |
| 2022-05-12 | 44.34 | $9.71 | 3 |
| 2022-05-11 | 44.34 | $9.71 | — |
| 2022-05-10 | 44.34 | $9.71 | 2001 |
| 2022-05-09 | 42.13 | $9.70 | 5503 |
| 2022-05-06 | 42.13 | $9.70 | 502538 |
| 2022-05-05 | 56.26 | $9.77 | 3 |
| 2022-05-04 | 56.26 | $9.77 | 100 |
| 2022-05-03 | 47.11 | $9.73 | — |
| 2022-05-02 | 47.11 | $9.73 | — |
| 2022-04-29 | 47.11 | $9.73 | 25014 |
| 2022-04-28 | 51.75 | $9.75 | 21549 |
| 2022-04-27 | 65.54 | $9.80 | — |
| 2022-04-26 | 65.54 | $9.80 | — |
| 2022-04-25 | 65.54 | $9.80 | 389 |
| 2022-04-22 | 67.25 | $9.80 | — |
| 2022-04-21 | 67.25 | $9.80 | 105 |
| 2022-04-20 | 74.19 | $9.82 | 3997 |
| 2022-04-19 | 74.22 | $9.82 | 17578 |
| 2022-04-18 | 77.87 | $9.83 | 6328 |
| 2022-04-14 | 76.79 | $9.82 | 926 |
| 2022-04-13 | 76.79 | $9.82 | 443 |
| 2022-04-12 | 68.41 | $9.76 | 11234 |
| 2022-04-11 | 67.88 | $9.76 | — |
| 2022-04-08 | 67.88 | $9.76 | — |
| 2022-04-07 | 67.88 | $9.76 | 50 |
| 2022-04-06 | 67.88 | $9.76 | 497 |
| 2022-04-05 | 68.76 | $9.76 | 863 |
| 2022-04-04 | 68.82 | $9.76 | 7140 |
| 2022-04-01 | 60.21 | $9.71 | 5487 |
| 2022-03-31 | 61.83 | $9.72 | 1419 |
| 2022-03-30 | 50.40 | $9.67 | — |
| 2022-03-29 | 50.40 | $9.67 | 9169 |
| 2022-03-28 | 53.62 | $9.68 | 26 |
| 2022-03-25 | 53.62 | $9.68 | — |
| 2022-03-24 | 53.62 | $9.68 | — |
| 2022-03-23 | 53.62 | $9.68 | — |
| 2022-03-22 | 53.62 | $9.68 | 2 |
| 2022-03-21 | 53.62 | $9.68 | 15156 |
| 2022-03-18 | 53.62 | $9.68 | 1825 |
| 2022-03-17 | 51.45 | $9.67 | 6436 |
| 2022-03-16 | 51.45 | $9.67 | 1101 |
| 2022-03-15 | 49.32 | $9.66 | — |
| 2022-03-14 | 49.32 | $9.66 | 19554 |
| 2022-03-11 | 51.36 | $9.67 | 201 |
| 2022-03-10 | 51.36 | $9.67 | 171079 |
| 2022-03-09 | 49.47 | $9.66 | 1.0M |
| 2022-03-08 | 49.47 | $9.66 | 167195 |
| 2022-03-07 | 49.47 | $9.66 | 5465 |
| 2022-03-04 | 45.87 | $9.64 | 224 |
| 2022-03-03 | 51.05 | $9.67 | 1456 |
| 2022-03-02 | 37.67 | $9.61 | — |
| 2022-03-01 | 37.67 | $9.61 | 505 |
| 2022-02-28 | 42.97 | $9.64 | 3 |
| 2022-02-25 | 42.97 | $9.64 | 1 |
| 2022-02-24 | 42.97 | $9.64 | 104350 |
| 2022-02-23 | 40.59 | $9.63 | 17 |
| 2022-02-22 | 40.59 | $9.63 | — |
| 2022-02-18 | 40.59 | $9.63 | 30 |
| 2022-02-17 | 40.59 | $9.63 | 14684 |
| 2022-02-16 | 40.59 | $9.63 | 14922 |
| 2022-02-15 | 40.59 | $9.63 | 253 |
| 2022-02-14 | 41.87 | $9.64 | 687 |
| 2022-02-11 | 40.07 | $9.63 | 3772 |
| 2022-02-10 | 40.07 | $9.63 | 4908 |
| 2022-02-09 | 38.33 | $9.62 | 2400 |
| 2022-02-08 | 40.56 | $9.64 | 22808 |
| 2022-02-07 | 37.09 | $9.62 | 16055 |
| 2022-02-04 | 37.09 | $9.62 | 202 |
| 2022-02-03 | 37.09 | $9.62 | 5000 |
| 2022-02-02 | 37.09 | $9.62 | 15648 |
| 2022-02-01 | 37.09 | $9.62 | 21559 |
| 2022-01-31 | 37.09 | $9.62 | 68592 |
| 2022-01-28 | 32.76 | $9.59 | 5.2M |
| 2022-01-27 | 35.89 | $9.63 | 15982 |
| 2022-01-26 | 40.48 | $9.68 | 31 |
| 2022-01-25 | 40.48 | $9.68 | 17301 |
| 2022-01-24 | 40.48 | $9.68 | 4200 |
| 2022-01-21 | 46.62 | $9.74 | 10 |
| 2022-01-20 | 46.62 | $9.74 | 34102 |
| 2022-01-19 | 46.62 | $9.74 | 1 |
| 2022-01-18 | 46.62 | $9.74 | 16 |
| 2022-01-14 | 46.62 | $9.74 | 2 |
| 2022-01-13 | 46.62 | $9.74 | 2595 |
| 2022-01-12 | 42.33 | $9.70 | 376 |
| 2022-01-11 | 42.33 | $9.70 | 7772 |
| 2022-01-10 | 42.33 | $9.70 | 153300 |
| 2022-01-07 | 46.32 | $9.75 | 15192 |
| 2022-01-06 | 36.02 | $9.66 | 21675 |
| 2022-01-05 | 41.97 | $9.73 | 53177 |
| 2022-01-04 | 51.13 | $9.81 | 10 |
| 2022-01-03 | 51.13 | $9.81 | 62 |
| 2021-12-31 | 51.13 | $9.81 | 88858 |
| 2021-12-30 | 46.77 | $9.78 | — |
| 2021-12-29 | 46.77 | $9.78 | 50 |
| 2021-12-28 | 46.77 | $9.78 | — |
| 2021-12-27 | 46.77 | $9.78 | 3122 |
| 2021-12-23 | 39.91 | $9.72 | — |
| 2021-12-22 | 39.91 | $9.72 | — |
| 2021-12-21 | 39.91 | $9.72 | — |
| 2021-12-20 | 39.91 | $9.72 | 654 |
| 2021-12-17 | 40.68 | $9.73 | 2901 |
| 2021-12-16 | 41.45 | $9.74 | 22827 |
| 2021-12-15 | 48.38 | $9.82 | — |
| 2021-12-14 | 48.38 | $9.82 | — |
| 2021-12-13 | 48.38 | $9.82 | 20 |
| 2021-12-10 | 48.38 | $9.82 | 45043 |
| 2021-12-09 | 46.56 | $9.80 | 20 |
| 2021-12-08 | 46.56 | $9.80 | 339 |
| 2021-12-07 | 45.70 | $9.79 | — |
| 2021-12-06 | 45.70 | $9.79 | 102 |
| 2021-12-03 | 49.29 | $9.84 | — |
| 2021-12-02 | 49.29 | $9.84 | 31 |
| 2021-12-01 | 49.29 | $9.84 | — |
| 2021-11-30 | 49.29 | $9.84 | 12 |
| 2021-11-29 | 49.29 | $9.84 | 22546 |
| 2021-11-26 | 49.90 | $9.85 | — |
| 2021-11-24 | 49.90 | $9.85 | 116 |
| 2021-11-23 | 49.90 | $9.85 | 25 |
| 2021-11-22 | 49.90 | $9.85 | 10894 |
| 2021-11-19 | 51.99 | $9.89 | 45552 |
| 2021-11-18 | 47.84 | $9.81 | 36957 |
| 2021-11-17 | 52.11 | $9.89 | 2821 |
| 2021-11-16 | 56.26 | $9.96 | 3014 |
| 2021-11-15 | 45.65 | $9.78 | 20433 |
| 2021-11-12 | 58.40 | $9.95 | 1 |
| 2021-11-11 | 58.40 | $9.95 | 25 |
| 2021-11-10 | 58.40 | $9.95 | 1 |
| 2021-11-09 | 58.40 | $9.95 | 6200 |
| 2021-11-08 | 54.21 | $9.88 | 255 |
| 2021-11-05 | 59.94 | $9.95 | 50 |
| 2021-11-04 | 59.94 | $9.95 | 10004 |
| 2021-11-03 | 59.94 | $9.95 | — |
| 2021-11-02 | 59.94 | $9.95 | 9529 |
| 2021-11-01 | 50.61 | $9.80 | 50 |
| 2021-10-29 | 50.61 | $9.80 | 6206 |
| 2021-10-28 | 53.61 | $9.84 | 9 |
| 2021-10-27 | 53.61 | $9.84 | — |
| 2021-10-26 | 53.61 | $9.84 | 9430 |
| 2021-10-25 | 49.77 | $9.78 | 47260 |
| 2021-10-22 | 42.20 | $9.68 | 1796 |
| 2021-10-21 | 44.76 | $9.72 | 79 |
| 2021-10-20 | 44.76 | $9.72 | 12842 |
| 2021-10-19 | 44.76 | $9.72 | 55424 |
| 2021-10-18 | 45.96 | $9.74 | 10604 |
| 2021-10-15 | 43.07 | $9.70 | 1120 |
| 2021-10-14 | 44.48 | $9.73 | 1379 |
| 2021-10-13 | 42.69 | $9.70 | 813 |
| 2021-10-12 | 43.21 | $9.71 | 2074 |
| 2021-10-11 | 44.27 | $9.73 | 449 |
| 2021-10-08 | 44.27 | $9.73 | 20223 |
| 2021-10-07 | 47.36 | $9.79 | 90 |
| 2021-10-06 | 47.36 | $9.79 | 7030 |
| 2021-10-05 | 47.86 | $9.80 | 400428 |
| 2021-10-04 | 47.86 | $9.80 | 21 |
| 2021-10-01 | 47.86 | $9.80 | 60841 |
| 2021-09-30 | 49.20 | $9.83 | 11974 |
| 2021-09-29 | 51.02 | $9.87 | 100 |
| 2021-09-28 | 51.02 | $9.87 | 986 |
| 2021-09-27 | 75.52 | $10.26 | 205 |
| 2021-09-24 | 48.30 | $9.81 | 4365 |
| 2021-09-23 | 47.06 | $9.80 | 114048 |
| 2021-09-22 | 50.52 | $9.83 | 1674 |
| 2021-09-21 | 51.73 | $9.84 | 1208 |
| 2021-09-20 | 51.73 | $9.84 | 1 |
| 2021-09-17 | 51.73 | $9.84 | 3426 |
| 2021-09-16 | 43.67 | $9.77 | 215 |
| 2021-09-15 | 51.90 | $9.84 | — |
| 2021-09-14 | 51.90 | $9.84 | 5715 |
| 2021-09-13 | 51.90 | $9.84 | — |
| 2021-09-10 | 51.90 | $9.84 | 1377 |
| 2021-09-09 | 49.69 | $9.82 | 67 |
| 2021-09-08 | 49.69 | $9.82 | 60 |
| 2021-09-07 | 49.69 | $9.82 | 2044 |
| 2021-09-03 | 48.68 | $9.81 | — |
| 2021-09-02 | 48.68 | $9.81 | 212 |
| 2021-09-01 | 43.57 | $9.76 | 232 |
| 2021-08-31 | 43.57 | $9.76 | 508 |
| 2021-08-30 | 43.57 | $9.76 | 101 |
| 2021-08-27 | 48.55 | $9.82 | 217 |
| 2021-08-26 | 46.62 | $9.80 | 55 |
| 2021-08-25 | 46.62 | $9.80 | 2748 |
| 2021-08-24 | 50.00 | $9.84 | 30023 |
| 2021-08-23 | 0.00 | $9.88 | 15119 |
| 2021-08-20 | 0.00 | $9.83 | 516 |
| 2021-08-19 | 0.00 | $9.83 | 2680 |
| 2021-08-18 | 0.00 | $9.84 | 13845 |
| 2021-08-17 | 0.00 | $9.91 | 33952 |
| 2021-08-16 | 0.00 | $9.95 | 3492 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-12.50
2023-07-28
Close Price
$10.32
Vol: 2248
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-61.35
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-07-28 | -12.50 | $10.32 | 2248 |
| 2023-07-27 | -37.50 | $10.30 | 16298 |
| 2023-07-26 | -50.00 | $10.29 | 13123 |
| 2023-07-25 | -37.50 | $10.30 | 12078 |
| 2023-07-24 | -69.23 | $10.29 | 42072 |
| 2023-07-21 | -69.31 | $10.29 | 6651 |
| 2023-07-20 | -84.00 | $10.29 | 1729 |
| 2023-07-19 | -76.00 | $10.31 | 37375 |
| 2023-07-18 | -96.88 | $10.27 | 100 |
| 2023-07-17 | -95.96 | $10.27 | 2605 |
| 2023-07-14 | -95.00 | $10.27 | 4289 |
| 2023-07-13 | -93.00 | $10.29 | 56902 |
| 2023-07-12 | -95.00 | $10.27 | 6882 |
| 2023-07-11 | -95.00 | $10.27 | 19435 |
| 2023-07-10 | -94.00 | $10.28 | 27583 |
| 2023-07-07 | -95.00 | $10.27 | — |
| 2023-07-06 | -95.00 | $10.27 | 395892 |
| 2023-07-05 | -97.00 | $10.25 | 11016 |
| 2023-07-03 | -93.66 | $10.26 | 1674 |
| 2023-06-30 | -93.66 | $10.26 | 3882 |
| 2023-06-29 | -93.66 | $10.26 | 859 |
| 2023-06-28 | -93.65 | $10.26 | 3741 |
| 2023-06-27 | -93.66 | $10.26 | 3278 |
| 2023-06-26 | -93.66 | $10.26 | 13644 |
| 2023-06-23 | -94.63 | $10.25 | 1178 |
| 2023-06-22 | -94.63 | $10.25 | 117866 |
| 2023-06-21 | -94.15 | $10.26 | 105389 |
| 2023-06-20 | -88.83 | $10.31 | 15811 |
| 2023-06-16 | -94.63 | $10.25 | 17774 |
| 2023-06-15 | -91.55 | $10.28 | 18136 |
| 2023-06-14 | -94.17 | $10.23 | 19952 |
| 2023-06-13 | -92.23 | $10.25 | 5988 |
| 2023-06-12 | -92.23 | $10.25 | 65451 |
| 2023-06-09 | -95.15 | $10.22 | 32159 |
| 2023-06-08 | -92.23 | $10.25 | 467 |
| 2023-06-07 | -92.49 | $10.25 | 2102 |
| 2023-06-06 | -95.15 | $10.22 | 20586 |
| 2023-06-05 | -95.05 | $10.22 | 64343 |
| 2023-06-02 | -94.12 | $10.22 | 96212 |
| 2023-06-01 | -93.26 | $10.22 | 26206 |
| 2023-05-31 | -92.80 | $10.22 | 52460 |
| 2023-05-30 | -94.00 | $10.21 | 100 |
| 2023-05-26 | -94.00 | $10.21 | 72956 |
| 2023-05-25 | -94.00 | $10.21 | 26000 |
| 2023-05-24 | -93.40 | $10.22 | 10704 |
| 2023-05-23 | -94.07 | $10.20 | 39144 |
| 2023-05-22 | -92.97 | $10.20 | 163959 |
| 2023-05-19 | -92.97 | $10.20 | 38429 |
| 2023-05-18 | -92.97 | $10.20 | 33465 |
| 2023-05-17 | -89.46 | $10.23 | 24290 |
| 2023-05-16 | -92.97 | $10.20 | 39602 |
| 2023-05-15 | -91.80 | $10.21 | 363907 |
| 2023-05-12 | -92.97 | $10.20 | 25088 |
| 2023-05-11 | -87.12 | $10.25 | 21555 |
| 2023-05-10 | -95.32 | $10.18 | 2258 |
| 2023-05-09 | -96.49 | $10.17 | — |
| 2023-05-08 | -96.49 | $10.17 | 868 |
| 2023-05-05 | -95.37 | $10.17 | 19917 |
| 2023-05-04 | -91.90 | $10.20 | 27174 |
| 2023-05-03 | -90.88 | $10.19 | 21149 |
| 2023-05-02 | -83.04 | $10.24 | 16864 |
| 2023-05-01 | -92.52 | $10.17 | 11600 |
| 2023-04-28 | -89.52 | $10.19 | 1052 |
| 2023-04-27 | -94.33 | $10.17 | 32277 |
| 2023-04-26 | -94.33 | $10.17 | 782 |
| 2023-04-25 | -93.36 | $10.16 | 5098 |
| 2023-04-24 | -91.14 | $10.18 | 2772 |
| 2023-04-21 | -94.46 | $10.15 | 30649 |
| 2023-04-20 | -94.46 | $10.15 | 6252 |
| 2023-04-19 | -91.13 | $10.18 | 24549 |
| 2023-04-18 | -93.35 | $10.16 | 167513 |
| 2023-04-17 | -93.35 | $10.16 | 369 |
| 2023-04-14 | -93.35 | $10.16 | 63953 |
| 2023-04-13 | -93.35 | $10.16 | 3031 |
| 2023-04-12 | -93.42 | $10.15 | 271201 |
| 2023-04-11 | -91.58 | $10.17 | 13617 |
| 2023-04-10 | -92.33 | $10.16 | 44924 |
| 2023-04-06 | -95.62 | $10.13 | 23877 |
| 2023-04-05 | -95.62 | $10.13 | 39788 |
| 2023-04-04 | -95.62 | $10.13 | 7875 |
| 2023-04-03 | -95.62 | $10.13 | 26193 |
| 2023-03-31 | -95.67 | $10.12 | 31989 |
| 2023-03-30 | -91.33 | $10.16 | 118741 |
| 2023-03-29 | -91.46 | $10.15 | 783579 |
| 2023-03-28 | -91.46 | $10.15 | 23419 |
| 2023-03-27 | -93.98 | $10.12 | 9011 |
| 2023-03-24 | -90.36 | $10.15 | 589390 |
| 2023-03-23 | -92.77 | $10.13 | 703 |
| 2023-03-22 | -93.98 | $10.12 | 4681 |
| 2023-03-21 | -93.98 | $10.12 | 9957 |
| 2023-03-20 | -90.70 | $10.12 | 55974 |
| 2023-03-17 | -90.70 | $10.12 | 4101 |
| 2023-03-16 | -81.40 | $10.20 | 35295 |
| 2023-03-15 | -92.42 | $10.09 | 3402 |
| 2023-03-14 | -87.88 | $10.12 | 22042 |
| 2023-03-13 | -87.31 | $10.12 | 238022 |
| 2023-03-10 | -89.55 | $10.10 | 27340 |
| 2023-03-09 | -91.04 | $10.09 | 94524 |
| 2023-03-08 | -89.55 | $10.10 | 112872 |
| 2023-03-07 | -88.24 | $10.10 | 520292 |
| 2023-03-06 | -72.00 | $10.09 | 1.9M |
| 2023-03-03 | -76.00 | $10.08 | 1455 |
| 2023-03-02 | -72.00 | $10.09 | 368083 |
| 2023-03-01 | -76.00 | $10.08 | 1080 |
| 2023-02-28 | -80.00 | $10.07 | 385511 |
| 2023-02-27 | -76.00 | $10.08 | 5069 |
| 2023-02-24 | -76.00 | $10.08 | 15228 |
| 2023-02-23 | -68.00 | $10.10 | 106299 |
| 2023-02-22 | -76.00 | $10.08 | 1488 |
| 2023-02-21 | -68.00 | $10.10 | 30113 |
| 2023-02-17 | -70.37 | $10.08 | 5764 |
| 2023-02-16 | -70.37 | $10.08 | 31101 |
| 2023-02-15 | -70.37 | $10.08 | 80106 |
| 2023-02-14 | -77.78 | $10.06 | 1 |
| 2023-02-13 | -67.74 | $10.06 | 15214 |
| 2023-02-10 | -62.50 | $10.07 | 21383 |
| 2023-02-09 | -62.50 | $10.07 | 5350 |
| 2023-02-08 | -62.50 | $10.07 | 523650 |
| 2023-02-07 | -71.88 | $10.04 | 1642 |
| 2023-02-06 | -78.13 | $10.02 | 1913 |
| 2023-02-03 | -59.38 | $10.08 | 172 |
| 2023-02-02 | -54.29 | $10.08 | 28004 |
| 2023-02-01 | -16.67 | $10.07 | 2882 |
| 2023-01-31 | -16.67 | $10.07 | 3 |
| 2023-01-30 | -16.67 | $10.07 | 6 |
| 2023-01-27 | -16.67 | $10.07 | 650617 |
| 2023-01-26 | -44.44 | $10.02 | 450006 |
| 2023-01-25 | -82.32 | $10.04 | 203 |
| 2023-01-24 | -84.06 | $10.03 | 1301 |
| 2023-01-23 | -80.56 | $10.03 | 65470 |
| 2023-01-20 | -83.33 | $10.01 | 24251 |
| 2023-01-19 | -84.72 | $10.00 | — |
| 2023-01-18 | -84.72 | $10.00 | 13050 |
| 2023-01-17 | -86.11 | $9.99 | 369 |
| 2023-01-13 | -91.67 | $9.95 | 5 |
| 2023-01-12 | -91.67 | $9.95 | 200 |
| 2023-01-11 | -82.67 | $9.99 | 318 |
| 2023-01-10 | -82.67 | $9.99 | 1728 |
| 2023-01-09 | -88.00 | $9.95 | 240 |
| 2023-01-06 | -68.00 | $10.10 | 1489 |
| 2023-01-05 | -83.33 | $9.99 | 1.2M |
| 2023-01-04 | -89.33 | $9.94 | 246 |
| 2023-01-03 | -82.28 | $9.96 | 713 |
| 2022-12-30 | -77.85 | $10.00 | 1 |
| 2022-12-29 | -76.88 | $10.00 | 75200 |
| 2022-12-28 | -75.61 | $9.99 | 309 |
| 2022-12-27 | -64.63 | $10.08 | 15776 |
| 2022-12-23 | -79.45 | $9.95 | 10688 |
| 2022-12-22 | -87.15 | $9.89 | 2 |
| 2022-12-21 | -87.15 | $9.89 | 2 |
| 2022-12-20 | -87.15 | $9.89 | 20902 |
| 2022-12-19 | -87.15 | $9.89 | 34778 |
| 2022-12-16 | -87.14 | $9.89 | 2 |
| 2022-12-15 | -87.14 | $9.89 | 270494 |
| 2022-12-14 | -78.16 | $9.96 | 222 |
| 2022-12-13 | -65.32 | $10.06 | 10186 |
| 2022-12-12 | -8.33 | $9.90 | 92170 |
| 2022-12-09 | -23.81 | $9.87 | — |
| 2022-12-08 | -23.81 | $9.87 | 2540 |
| 2022-12-07 | 0.00 | $9.89 | — |
| 2022-12-06 | 0.00 | $9.89 | 2 |
| 2022-12-05 | 0.00 | $9.89 | 341 |
| 2022-12-02 | -11.11 | $9.85 | 44871 |
| 2022-12-01 | -50.00 | $9.81 | 1.2M |
| 2022-11-30 | -75.00 | $9.79 | 8 |
| 2022-11-29 | -75.00 | $9.79 | 51 |
| 2022-11-28 | -75.00 | $9.79 | 58 |
| 2022-11-25 | -75.00 | $9.79 | 82 |
| 2022-11-23 | -75.00 | $9.79 | 200 |
| 2022-11-22 | -75.00 | $9.79 | — |
| 2022-11-21 | -75.00 | $9.79 | 175 |
| 2022-11-18 | 0.00 | $9.85 | — |
| 2022-11-17 | 0.00 | $9.85 | — |
| 2022-11-16 | 0.00 | $9.85 | 20 |
| 2022-11-15 | 0.00 | $9.85 | 9852 |
| 2022-11-14 | -10.00 | $9.84 | 6489 |
| 2022-11-11 | -10.00 | $9.84 | 2962 |
| 2022-11-10 | 0.00 | $9.85 | 3100 |
| 2022-11-09 | -10.00 | $9.83 | 110896 |
| 2022-11-08 | -9.09 | $9.83 | 11900 |
| 2022-11-07 | -19.82 | $9.82 | 15996 |
| 2022-11-04 | -46.67 | $9.77 | 843 |
| 2022-11-03 | -33.33 | $9.79 | 1296 |
| 2022-11-02 | -6.67 | $9.83 | 258012 |
| 2022-11-01 | -8.33 | $9.80 | — |
| 2022-10-31 | -8.33 | $9.80 | — |
| 2022-10-28 | -8.33 | $9.80 | — |
| 2022-10-27 | -8.33 | $9.80 | — |
| 2022-10-26 | -8.33 | $9.80 | 20429 |
| 2022-10-25 | -30.77 | $9.77 | 600 |
| 2022-10-24 | -30.77 | $9.77 | 71 |
| 2022-10-21 | -30.77 | $9.77 | 19 |
| 2022-10-20 | -30.77 | $9.77 | 2362 |
| 2022-10-19 | -30.77 | $9.77 | 191 |
| 2022-10-18 | -46.15 | $9.75 | 839 |
| 2022-10-17 | -38.46 | $9.76 | 14192 |
| 2022-10-14 | -27.27 | $9.76 | 110 |
| 2022-10-13 | -27.27 | $9.76 | 21435 |
| 2022-10-12 | -54.55 | $9.73 | 10 |
| 2022-10-11 | -54.55 | $9.73 | — |
| 2022-10-10 | -54.55 | $9.73 | 66433 |
| 2022-10-07 | -18.18 | $9.77 | 18 |
| 2022-10-06 | -18.18 | $9.77 | 301 |
| 2022-10-05 | -45.45 | $9.74 | 1801 |
| 2022-10-04 | -54.55 | $9.73 | 100 |
| 2022-10-03 | -54.55 | $9.73 | — |
| 2022-09-30 | -54.55 | $9.73 | 1700 |
| 2022-09-29 | -59.09 | $9.73 | 3617 |
| 2022-09-28 | -54.55 | $9.73 | 446539 |
| 2022-09-27 | -50.00 | $9.74 | 79223 |
| 2022-09-26 | -90.00 | $9.70 | 215 |
| 2022-09-23 | -40.00 | $9.75 | 1371 |
| 2022-09-22 | 0.00 | $9.79 | 2 |
| 2022-09-21 | 0.00 | $9.79 | — |
| 2022-09-20 | 0.00 | $9.79 | 70 |
| 2022-09-19 | 0.00 | $9.79 | 16740 |
| 2022-09-16 | -28.57 | $9.74 | 3 |
| 2022-09-15 | -28.57 | $9.74 | 5 |
| 2022-09-14 | -28.57 | $9.74 | 1 |
| 2022-09-13 | -28.57 | $9.74 | 82 |
| 2022-09-12 | -28.57 | $9.74 | 67 |
| 2022-09-09 | -28.57 | $9.74 | 1503 |
| 2022-09-08 | -16.67 | $9.75 | 98333 |
| 2022-09-07 | -16.67 | $9.75 | 2889 |
| 2022-09-06 | -33.33 | $9.74 | 10390 |
| 2022-09-02 | -100.00 | $9.70 | — |
| 2022-09-01 | -100.00 | $9.70 | 55828 |
| 2022-08-31 | -33.33 | $9.74 | 198751 |
| 2022-08-30 | -66.67 | $9.72 | — |
| 2022-08-29 | -66.67 | $9.72 | 4098 |
| 2022-08-26 | -83.33 | $9.71 | 11 |
| 2022-08-25 | -83.33 | $9.71 | 487 |
| 2022-08-24 | -66.67 | $9.72 | 61707 |
| 2022-08-23 | -83.33 | $9.71 | 1 |
| 2022-08-22 | -83.33 | $9.71 | 1452 |
| 2022-08-19 | -100.00 | $9.70 | 66 |
| 2022-08-18 | -100.00 | $9.70 | 12226 |
| 2022-08-17 | -25.00 | $9.76 | 1855 |
| 2022-08-16 | -75.00 | $9.72 | 25 |
| 2022-08-15 | -66.67 | $9.72 | 14636 |
| 2022-08-12 | -66.59 | $9.72 | 3 |
| 2022-08-11 | -66.59 | $9.72 | 3602 |
| 2022-08-10 | -60.00 | $9.72 | 1554 |
| 2022-08-09 | -70.00 | $9.71 | 888 |
| 2022-08-08 | -45.00 | $9.74 | 153601 |
| 2022-08-05 | -40.00 | $9.74 | 100 |
| 2022-08-04 | -50.00 | $9.73 | — |
| 2022-08-03 | -50.00 | $9.73 | 27678 |
| 2022-08-02 | -60.00 | $9.72 | 10720 |
| 2022-08-01 | -70.00 | $9.71 | 239 |
| 2022-07-29 | -60.00 | $9.72 | 1300 |
| 2022-07-28 | -40.00 | $9.74 | 2871 |
| 2022-07-27 | -40.00 | $9.74 | 1 |
| 2022-07-26 | -40.00 | $9.74 | — |
| 2022-07-25 | -40.00 | $9.74 | — |
| 2022-07-22 | -36.36 | $9.74 | 1676 |
| 2022-07-21 | -20.00 | $9.70 | — |
| 2022-07-20 | -20.00 | $9.70 | 51165 |
| 2022-07-19 | -40.00 | $9.69 | — |
| 2022-07-18 | -40.00 | $9.69 | 6364 |
| 2022-07-15 | -40.00 | $9.69 | — |
| 2022-07-14 | -40.00 | $9.69 | 121947 |
| 2022-07-13 | -25.00 | $9.69 | 200 |
| 2022-07-12 | 0.00 | $9.70 | 621 |
| 2022-07-11 | 0.00 | $9.70 | 1273 |
| 2022-07-08 | -50.00 | $9.68 | 202 |
| 2022-07-07 | 0.00 | $9.70 | 23 |
| 2022-07-06 | 0.00 | $9.70 | 600 |
| 2022-07-05 | -25.00 | $9.69 | 162942 |
| 2022-07-01 | 0.00 | $9.70 | 150 |
| 2022-06-30 | 0.00 | $9.69 | 207003 |
| 2022-06-29 | 0.00 | $9.69 | 21732 |
| 2022-06-28 | 0.00 | $9.69 | 184 |
| 2022-06-27 | -0.75 | $9.69 | 2050 |
| 2022-06-24 | -50.00 | $9.67 | 55200 |
| 2022-06-23 | -75.00 | $9.66 | — |
| 2022-06-22 | -75.00 | $9.66 | 53077 |
| 2022-06-21 | -50.00 | $9.67 | 10 |
| 2022-06-17 | -50.00 | $9.67 | 1236 |
| 2022-06-16 | 0.00 | $9.69 | 4270 |
| 2022-06-15 | 0.00 | $9.69 | 1506 |
| 2022-06-14 | -35.00 | $9.68 | 18931 |
| 2022-06-13 | -30.00 | $9.68 | 15 |
| 2022-06-10 | -30.00 | $9.68 | 5 |
| 2022-06-09 | -30.00 | $9.68 | 67 |
| 2022-06-08 | -30.00 | $9.68 | 1 |
| 2022-06-07 | -36.36 | $9.68 | — |
| 2022-06-06 | -36.36 | $9.68 | 1 |
| 2022-06-03 | -36.36 | $9.68 | — |
| 2022-06-02 | -56.25 | $9.68 | — |
| 2022-06-01 | -56.25 | $9.68 | 79859 |
| 2022-05-31 | -75.00 | $9.65 | — |
| 2022-05-27 | -75.00 | $9.65 | — |
| 2022-05-26 | -75.00 | $9.65 | 165434 |
| 2022-05-25 | -75.00 | $9.65 | — |
| 2022-05-24 | -78.38 | $9.65 | 67 |
| 2022-05-23 | -78.38 | $9.65 | — |
| 2022-05-20 | -78.38 | $9.65 | 1 |
| 2022-05-19 | -78.95 | $9.65 | — |
| 2022-05-18 | -78.95 | $9.65 | 50302 |
| 2022-05-17 | -73.33 | $9.71 | — |
| 2022-05-16 | -77.78 | $9.71 | — |
| 2022-05-13 | -87.88 | $9.71 | — |
| 2022-05-12 | -87.88 | $9.71 | 3 |
| 2022-05-11 | -87.88 | $9.71 | — |
| 2022-05-10 | -87.88 | $9.71 | 2001 |
| 2022-05-09 | -90.91 | $9.70 | 5503 |
| 2022-05-06 | -90.91 | $9.70 | 502538 |
| 2022-05-05 | -85.19 | $9.77 | 3 |
| 2022-05-04 | -85.19 | $9.77 | 100 |
| 2022-05-03 | -100.00 | $9.73 | — |
| 2022-05-02 | -100.00 | $9.73 | — |
| 2022-04-29 | -93.10 | $9.73 | 25014 |
| 2022-04-28 | -86.21 | $9.75 | 21549 |
| 2022-04-27 | -62.12 | $9.80 | — |
| 2022-04-26 | -62.12 | $9.80 | — |
| 2022-04-25 | -62.12 | $9.80 | 389 |
| 2022-04-22 | -60.61 | $9.80 | — |
| 2022-04-21 | -60.61 | $9.80 | 105 |
| 2022-04-20 | -54.58 | $9.82 | 3997 |
| 2022-04-19 | -54.55 | $9.82 | 17578 |
| 2022-04-18 | -51.52 | $9.83 | 6328 |
| 2022-04-14 | -11.76 | $9.82 | 926 |
| 2022-04-13 | -11.76 | $9.82 | 443 |
| 2022-04-12 | -47.06 | $9.76 | 11234 |
| 2022-04-11 | -46.06 | $9.76 | — |
| 2022-04-08 | -46.06 | $9.76 | — |
| 2022-04-07 | -46.06 | $9.76 | 50 |
| 2022-04-06 | -37.68 | $9.76 | 497 |
| 2022-04-05 | -36.45 | $9.76 | 863 |
| 2022-04-04 | -36.36 | $9.76 | 7140 |
| 2022-04-01 | -10.00 | $9.71 | 5487 |
| 2022-03-31 | -5.00 | $9.72 | 1419 |
| 2022-03-30 | -37.50 | $9.67 | — |
| 2022-03-29 | -33.33 | $9.67 | 9169 |
| 2022-03-28 | -12.50 | $9.68 | 26 |
| 2022-03-25 | -12.50 | $9.68 | — |
| 2022-03-24 | -12.50 | $9.68 | — |
| 2022-03-23 | -12.50 | $9.68 | — |
| 2022-03-22 | -12.50 | $9.68 | 2 |
| 2022-03-21 | -12.50 | $9.68 | 15156 |
| 2022-03-18 | -12.50 | $9.68 | 1825 |
| 2022-03-17 | -25.00 | $9.67 | 6436 |
| 2022-03-16 | -25.00 | $9.67 | 1101 |
| 2022-03-15 | -37.50 | $9.66 | — |
| 2022-03-14 | -37.50 | $9.66 | 19554 |
| 2022-03-11 | -12.50 | $9.67 | 201 |
| 2022-03-10 | -12.50 | $9.67 | 171079 |
| 2022-03-09 | -25.00 | $9.66 | 1.0M |
| 2022-03-08 | -25.00 | $9.66 | 167195 |
| 2022-03-07 | -25.00 | $9.66 | 5465 |
| 2022-03-04 | -50.00 | $9.64 | 224 |
| 2022-03-03 | -12.50 | $9.67 | 1456 |
| 2022-03-02 | -77.78 | $9.61 | — |
| 2022-03-01 | -77.78 | $9.61 | 505 |
| 2022-02-28 | -44.44 | $9.64 | 3 |
| 2022-02-25 | -40.00 | $9.64 | 1 |
| 2022-02-24 | -40.00 | $9.64 | 104350 |
| 2022-02-23 | -50.00 | $9.63 | 17 |
| 2022-02-22 | -50.00 | $9.63 | — |
| 2022-02-18 | -54.55 | $9.63 | 30 |
| 2022-02-17 | -68.75 | $9.63 | 14684 |
| 2022-02-16 | -68.75 | $9.63 | 14922 |
| 2022-02-15 | -68.75 | $9.63 | 253 |
| 2022-02-14 | -62.50 | $9.64 | 687 |
| 2022-02-11 | -68.75 | $9.63 | 3772 |
| 2022-02-10 | -68.75 | $9.63 | 4908 |
| 2022-02-09 | -75.00 | $9.62 | 2400 |
| 2022-02-08 | -64.71 | $9.64 | 22808 |
| 2022-02-07 | -76.47 | $9.62 | 16055 |
| 2022-02-04 | -76.47 | $9.62 | 202 |
| 2022-02-03 | -85.19 | $9.62 | 5000 |
| 2022-02-02 | -85.19 | $9.62 | 15648 |
| 2022-02-01 | -85.19 | $9.62 | 21559 |
| 2022-01-31 | -85.19 | $9.62 | 68592 |
| 2022-01-28 | -96.88 | $9.59 | 5.2M |
| 2022-01-27 | -100.00 | $9.63 | 15982 |
| 2022-01-26 | -91.67 | $9.68 | 31 |
| 2022-01-25 | -91.67 | $9.68 | 17301 |
| 2022-01-24 | -91.67 | $9.68 | 4200 |
| 2022-01-21 | -66.67 | $9.74 | 10 |
| 2022-01-20 | -66.67 | $9.74 | 34102 |
| 2022-01-19 | -66.67 | $9.74 | 1 |
| 2022-01-18 | -66.67 | $9.74 | 16 |
| 2022-01-14 | -66.67 | $9.74 | 2 |
| 2022-01-13 | -64.00 | $9.74 | 2595 |
| 2022-01-12 | -80.00 | $9.70 | 376 |
| 2022-01-11 | -80.00 | $9.70 | 7772 |
| 2022-01-10 | -80.00 | $9.70 | 153300 |
| 2022-01-07 | -60.00 | $9.75 | 15192 |
| 2022-01-06 | -96.00 | $9.66 | 21675 |
| 2022-01-05 | -68.00 | $9.73 | 53177 |
| 2022-01-04 | -36.00 | $9.81 | 10 |
| 2022-01-03 | -36.00 | $9.81 | 62 |
| 2021-12-31 | -36.00 | $9.81 | 88858 |
| 2021-12-30 | -37.50 | $9.78 | — |
| 2021-12-29 | -37.50 | $9.78 | 50 |
| 2021-12-28 | -37.50 | $9.78 | — |
| 2021-12-27 | -37.50 | $9.78 | 3122 |
| 2021-12-23 | -65.00 | $9.72 | — |
| 2021-12-22 | -65.00 | $9.72 | — |
| 2021-12-21 | -65.00 | $9.72 | — |
| 2021-12-20 | -65.00 | $9.72 | 654 |
| 2021-12-17 | -66.67 | $9.73 | 2901 |
| 2021-12-16 | -62.50 | $9.74 | 22827 |
| 2021-12-15 | -42.31 | $9.82 | — |
| 2021-12-14 | -48.19 | $9.82 | — |
| 2021-12-13 | -48.19 | $9.82 | 20 |
| 2021-12-10 | -48.19 | $9.82 | 45043 |
| 2021-12-09 | -76.13 | $9.80 | 20 |
| 2021-12-08 | -76.13 | $9.80 | 339 |
| 2021-12-07 | -80.91 | $9.79 | — |
| 2021-12-06 | -80.91 | $9.79 | 102 |
| 2021-12-03 | -57.04 | $9.84 | — |
| 2021-12-02 | -57.04 | $9.84 | 31 |
| 2021-12-01 | -57.04 | $9.84 | — |
| 2021-11-30 | -68.97 | $9.84 | 12 |
| 2021-11-29 | -68.97 | $9.84 | 22546 |
| 2021-11-26 | -65.52 | $9.85 | — |
| 2021-11-24 | -65.52 | $9.85 | 116 |
| 2021-11-23 | -65.52 | $9.85 | 25 |
| 2021-11-22 | -65.52 | $9.85 | 10894 |
| 2021-11-19 | -41.67 | $9.89 | 45552 |
| 2021-11-18 | -63.89 | $9.81 | 36957 |
| 2021-11-17 | -41.67 | $9.89 | 2821 |
| 2021-11-16 | -22.36 | $9.96 | 3014 |
| 2021-11-15 | -72.22 | $9.78 | 20433 |
| 2021-11-12 | -25.00 | $9.95 | 1 |
| 2021-11-11 | -25.00 | $9.95 | 25 |
| 2021-11-10 | -25.00 | $9.95 | 1 |
| 2021-11-09 | -25.00 | $9.95 | 6200 |
| 2021-11-08 | -43.97 | $9.88 | 255 |
| 2021-11-05 | -25.00 | $9.95 | 50 |
| 2021-11-04 | -23.68 | $9.95 | 10004 |
| 2021-11-03 | -23.68 | $9.95 | — |
| 2021-11-02 | -23.68 | $9.95 | 9529 |
| 2021-11-01 | -36.36 | $9.80 | 50 |
| 2021-10-29 | -36.36 | $9.80 | 6206 |
| 2021-10-28 | -5.26 | $9.84 | 9 |
| 2021-10-27 | -21.74 | $9.84 | — |
| 2021-10-26 | -21.74 | $9.84 | 9430 |
| 2021-10-25 | -47.83 | $9.78 | 47260 |
| 2021-10-22 | -96.67 | $9.68 | 1796 |
| 2021-10-21 | -90.00 | $9.72 | 79 |
| 2021-10-20 | -90.00 | $9.72 | 12842 |
| 2021-10-19 | -90.00 | $9.72 | 55424 |
| 2021-10-18 | -86.67 | $9.74 | 10604 |
| 2021-10-15 | -93.33 | $9.70 | 1120 |
| 2021-10-14 | -89.17 | $9.73 | 1379 |
| 2021-10-13 | -93.33 | $9.70 | 813 |
| 2021-10-12 | -91.72 | $9.71 | 2074 |
| 2021-10-11 | -88.33 | $9.73 | 449 |
| 2021-10-08 | -88.33 | $9.73 | 20223 |
| 2021-10-07 | -83.93 | $9.79 | 90 |
| 2021-10-06 | -83.93 | $9.79 | 7030 |
| 2021-10-05 | -82.14 | $9.80 | 400428 |
| 2021-10-04 | -82.14 | $9.80 | 21 |
| 2021-10-01 | -82.14 | $9.80 | 60841 |
| 2021-09-30 | -76.79 | $9.83 | 11974 |
| 2021-09-29 | -69.64 | $9.87 | 100 |
| 2021-09-28 | -69.64 | $9.87 | 986 |
| 2021-09-27 | 0.00 | $10.26 | 205 |
| 2021-09-24 | -79.63 | $9.81 | 4365 |
| 2021-09-23 | -81.48 | $9.80 | 114048 |
| 2021-09-22 | -55.17 | $9.83 | 1674 |
| 2021-09-21 | -51.72 | $9.84 | 1208 |
| 2021-09-20 | -62.50 | $9.84 | 1 |
| 2021-09-17 | -62.50 | $9.84 | 3426 |
| 2021-09-16 | -91.67 | $9.77 | 215 |
| 2021-09-15 | -62.50 | $9.84 | — |
| 2021-09-14 | -53.57 | $9.84 | 5715 |
| 2021-09-13 | -53.57 | $9.84 | — |
| 2021-09-10 | -72.92 | $9.84 | 1377 |
| 2021-09-09 | -77.08 | $9.82 | 67 |
| 2021-09-08 | -77.08 | $9.82 | 60 |
| 2021-09-07 | -77.08 | $9.82 | 2044 |
| 2021-09-03 | -79.17 | $9.81 | — |
| 2021-09-02 | -79.17 | $9.81 | 212 |
| 2021-09-01 | -89.58 | $9.76 | 232 |
| 2021-08-31 | -89.58 | $9.76 | 508 |
| 2021-08-30 | -89.58 | $9.76 | 101 |
| 2021-08-27 | -77.08 | $9.82 | 217 |
| 2021-08-26 | -81.25 | $9.80 | 55 |
| 2021-08-25 | -81.25 | $9.80 | 2748 |
| 2021-08-24 | -72.92 | $9.84 | 30023 |
| 2021-08-23 | -64.58 | $9.88 | 15119 |
| 2021-08-20 | -75.00 | $9.83 | 516 |
| 2021-08-19 | -75.00 | $9.83 | 2680 |
| 2021-08-18 | -72.92 | $9.84 | 13845 |
| 2021-08-17 | -58.33 | $9.91 | 33952 |
| 2021-08-16 | -61.54 | $9.95 | 3492 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
98.15
2023-07-28
Close Price
$10.32
Vol: 2248Average Directional Index - Detailed Analysis
Minimum
0.00
Average
45.78
Maximum
98.35
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-07-28 | 98.15 | $10.32 | 2248 |
| 2023-07-27 | 98.16 | $10.30 | 16298 |
| 2023-07-26 | 98.17 | $10.29 | 13123 |
| 2023-07-25 | 98.17 | $10.30 | 12078 |
| 2023-07-24 | 98.18 | $10.29 | 42072 |
| 2023-07-21 | 98.20 | $10.29 | 6651 |
| 2023-07-20 | 98.21 | $10.29 | 1729 |
| 2023-07-19 | 98.22 | $10.31 | 37375 |
| 2023-07-18 | 98.23 | $10.27 | 100 |
| 2023-07-17 | 98.25 | $10.27 | 2605 |
| 2023-07-14 | 98.27 | $10.27 | 4289 |
| 2023-07-13 | 98.29 | $10.29 | 56902 |
| 2023-07-12 | 98.31 | $10.27 | 6882 |
| 2023-07-11 | 98.33 | $10.27 | 19435 |
| 2023-07-10 | 98.35 | $10.28 | 27583 |
| 2023-07-07 | 98.33 | $10.27 | — |
| 2023-07-06 | 98.30 | $10.27 | 395892 |
| 2023-07-05 | 98.27 | $10.25 | 11016 |
| 2023-07-03 | 98.24 | $10.26 | 1674 |
| 2023-06-30 | 98.20 | $10.26 | 3882 |
| 2023-06-29 | 98.17 | $10.26 | 859 |
| 2023-06-28 | 98.14 | $10.26 | 3741 |
| 2023-06-27 | 98.10 | $10.26 | 3278 |
| 2023-06-26 | 98.06 | $10.26 | 13644 |
| 2023-06-23 | 98.02 | $10.25 | 1178 |
| 2023-06-22 | 97.98 | $10.25 | 117866 |
| 2023-06-21 | 97.93 | $10.26 | 105389 |
| 2023-06-20 | 97.89 | $10.31 | 15811 |
| 2023-06-16 | 97.85 | $10.25 | 17774 |
| 2023-06-15 | 97.80 | $10.28 | 18136 |
| 2023-06-14 | 97.76 | $10.23 | 19952 |
| 2023-06-13 | 97.69 | $10.25 | 5988 |
| 2023-06-12 | 97.63 | $10.25 | 65451 |
| 2023-06-09 | 97.57 | $10.22 | 32159 |
| 2023-06-08 | 97.51 | $10.25 | 467 |
| 2023-06-07 | 97.46 | $10.25 | 2102 |
| 2023-06-06 | 97.41 | $10.22 | 20586 |
| 2023-06-05 | 97.35 | $10.22 | 64343 |
| 2023-06-02 | 97.31 | $10.22 | 96212 |
| 2023-06-01 | 97.21 | $10.22 | 26206 |
| 2023-05-31 | 97.10 | $10.22 | 52460 |
| 2023-05-30 | 97.00 | $10.21 | 100 |
| 2023-05-26 | 96.90 | $10.21 | 72956 |
| 2023-05-25 | 96.80 | $10.21 | 26000 |
| 2023-05-24 | 96.69 | $10.22 | 10704 |
| 2023-05-23 | 96.57 | $10.20 | 39144 |
| 2023-05-22 | 96.45 | $10.20 | 163959 |
| 2023-05-19 | 96.33 | $10.20 | 38429 |
| 2023-05-18 | 96.20 | $10.20 | 33465 |
| 2023-05-17 | 96.05 | $10.23 | 24290 |
| 2023-05-16 | 95.89 | $10.20 | 39602 |
| 2023-05-15 | 95.72 | $10.21 | 363907 |
| 2023-05-12 | 95.55 | $10.20 | 25088 |
| 2023-05-11 | 95.37 | $10.25 | 21555 |
| 2023-05-10 | 95.18 | $10.18 | 2258 |
| 2023-05-09 | 94.99 | $10.17 | — |
| 2023-05-08 | 94.79 | $10.17 | 868 |
| 2023-05-05 | 94.59 | $10.17 | 19917 |
| 2023-05-04 | 94.37 | $10.20 | 27174 |
| 2023-05-03 | 94.14 | $10.19 | 21149 |
| 2023-05-02 | 93.90 | $10.24 | 16864 |
| 2023-05-01 | 93.66 | $10.17 | 11600 |
| 2023-04-28 | 93.40 | $10.19 | 1052 |
| 2023-04-27 | 93.14 | $10.17 | 32277 |
| 2023-04-26 | 92.87 | $10.17 | 782 |
| 2023-04-25 | 92.60 | $10.16 | 5098 |
| 2023-04-24 | 92.32 | $10.18 | 2772 |
| 2023-04-21 | 92.04 | $10.15 | 30649 |
| 2023-04-20 | 91.74 | $10.15 | 6252 |
| 2023-04-19 | 91.46 | $10.18 | 24549 |
| 2023-04-18 | 91.17 | $10.16 | 167513 |
| 2023-04-17 | 90.86 | $10.16 | 369 |
| 2023-04-14 | 90.56 | $10.16 | 63953 |
| 2023-04-13 | 90.23 | $10.16 | 3031 |
| 2023-04-12 | 89.94 | $10.15 | 271201 |
| 2023-04-11 | 89.62 | $10.17 | 13617 |
| 2023-04-10 | 89.24 | $10.16 | 44924 |
| 2023-04-06 | 88.84 | $10.13 | 23877 |
| 2023-04-05 | 88.44 | $10.13 | 39788 |
| 2023-04-04 | 88.06 | $10.13 | 7875 |
| 2023-04-03 | 87.65 | $10.13 | 26193 |
| 2023-03-31 | 87.23 | $10.12 | 31989 |
| 2023-03-30 | 86.78 | $10.16 | 118741 |
| 2023-03-29 | 86.27 | $10.15 | 783579 |
| 2023-03-28 | 85.76 | $10.15 | 23419 |
| 2023-03-27 | 85.23 | $10.12 | 9011 |
| 2023-03-24 | 84.71 | $10.15 | 589390 |
| 2023-03-23 | 84.17 | $10.13 | 703 |
| 2023-03-22 | 83.62 | $10.12 | 4681 |
| 2023-03-21 | 83.03 | $10.12 | 9957 |
| 2023-03-20 | 82.42 | $10.12 | 55974 |
| 2023-03-17 | 81.78 | $10.12 | 4101 |
| 2023-03-16 | 81.16 | $10.20 | 35295 |
| 2023-03-15 | 80.45 | $10.09 | 3402 |
| 2023-03-14 | 79.88 | $10.12 | 22042 |
| 2023-03-13 | 79.20 | $10.12 | 238022 |
| 2023-03-10 | 78.48 | $10.10 | 27340 |
| 2023-03-09 | 77.73 | $10.09 | 94524 |
| 2023-03-08 | 76.93 | $10.10 | 112872 |
| 2023-03-07 | 76.29 | $10.10 | 520292 |
| 2023-03-06 | 75.61 | $10.09 | 1.9M |
| 2023-03-03 | 75.42 | $10.08 | 1455 |
| 2023-03-02 | 75.25 | $10.09 | 368083 |
| 2023-03-01 | 74.99 | $10.08 | 1080 |
| 2023-02-28 | 74.73 | $10.07 | 385511 |
| 2023-02-27 | 74.44 | $10.08 | 5069 |
| 2023-02-24 | 74.18 | $10.08 | 15228 |
| 2023-02-23 | 73.91 | $10.10 | 106299 |
| 2023-02-22 | 73.62 | $10.08 | 1488 |
| 2023-02-21 | 73.36 | $10.10 | 30113 |
| 2023-02-17 | 73.09 | $10.08 | 5764 |
| 2023-02-16 | 73.08 | $10.08 | 31101 |
| 2023-02-15 | 72.96 | $10.08 | 80106 |
| 2023-02-14 | 72.84 | $10.06 | 1 |
| 2023-02-13 | 72.76 | $10.06 | 15214 |
| 2023-02-10 | 72.67 | $10.07 | 21383 |
| 2023-02-09 | 72.37 | $10.07 | 5350 |
| 2023-02-08 | 72.35 | $10.07 | 523650 |
| 2023-02-07 | 72.33 | $10.04 | 1642 |
| 2023-02-06 | 72.36 | $10.02 | 1913 |
| 2023-02-03 | 72.42 | $10.08 | 172 |
| 2023-02-02 | 71.84 | $10.08 | 28004 |
| 2023-02-01 | 71.24 | $10.07 | 2882 |
| 2023-01-31 | 70.84 | $10.07 | 3 |
| 2023-01-30 | 70.42 | $10.07 | 6 |
| 2023-01-27 | 69.98 | $10.07 | 650617 |
| 2023-01-26 | 69.52 | $10.02 | 450006 |
| 2023-01-25 | 69.11 | $10.04 | 203 |
| 2023-01-24 | 68.44 | $10.03 | 1301 |
| 2023-01-23 | 67.74 | $10.03 | 65470 |
| 2023-01-20 | 67.01 | $10.01 | 24251 |
| 2023-01-19 | 66.26 | $10.00 | — |
| 2023-01-18 | 65.49 | $10.00 | 13050 |
| 2023-01-17 | 64.67 | $9.99 | 369 |
| 2023-01-13 | 63.81 | $9.95 | 5 |
| 2023-01-12 | 62.96 | $9.95 | 200 |
| 2023-01-11 | 62.05 | $9.99 | 318 |
| 2023-01-10 | 60.79 | $9.99 | 1728 |
| 2023-01-09 | 59.47 | $9.95 | 240 |
| 2023-01-06 | 58.10 | $10.10 | 1489 |
| 2023-01-05 | 56.44 | $9.99 | 1.2M |
| 2023-01-04 | 54.74 | $9.94 | 246 |
| 2023-01-03 | 52.97 | $9.96 | 713 |
| 2022-12-30 | 51.03 | $10.00 | 1 |
| 2022-12-29 | 49.03 | $10.00 | 75200 |
| 2022-12-28 | 46.93 | $9.99 | 309 |
| 2022-12-27 | 44.71 | $10.08 | 15776 |
| 2022-12-23 | 42.38 | $9.95 | 10688 |
| 2022-12-22 | 40.31 | $9.89 | 2 |
| 2022-12-21 | 38.20 | $9.89 | 2 |
| 2022-12-20 | 35.97 | $9.89 | 20902 |
| 2022-12-19 | 33.62 | $9.89 | 34778 |
| 2022-12-16 | 31.15 | $9.89 | 2 |
| 2022-12-15 | 29.08 | $9.89 | 270494 |
| 2022-12-14 | 26.90 | $9.96 | 222 |
| 2022-12-13 | 23.95 | $10.06 | 10186 |
| 2022-12-12 | 20.84 | $9.90 | 92170 |
| 2022-12-09 | 19.93 | $9.87 | — |
| 2022-12-08 | 19.56 | $9.87 | 2540 |
| 2022-12-07 | 19.17 | $9.89 | — |
| 2022-12-06 | 18.17 | $9.89 | 2 |
| 2022-12-05 | 17.12 | $9.89 | 341 |
| 2022-12-02 | 16.01 | $9.85 | 44871 |
| 2022-12-01 | 15.26 | $9.81 | 1.2M |
| 2022-11-30 | 15.17 | $9.79 | 8 |
| 2022-11-29 | 15.79 | $9.79 | 51 |
| 2022-11-28 | 16.43 | $9.79 | 58 |
| 2022-11-25 | 17.11 | $9.79 | 82 |
| 2022-11-23 | 17.83 | $9.79 | 200 |
| 2022-11-22 | 18.58 | $9.79 | — |
| 2022-11-21 | 19.53 | $9.79 | 175 |
| 2022-11-18 | 20.52 | $9.85 | — |
| 2022-11-17 | 20.05 | $9.85 | — |
| 2022-11-16 | 19.55 | $9.85 | 20 |
| 2022-11-15 | 19.03 | $9.85 | 9852 |
| 2022-11-14 | 18.48 | $9.84 | 6489 |
| 2022-11-11 | 17.99 | $9.84 | 2962 |
| 2022-11-10 | 17.54 | $9.85 | 3100 |
| 2022-11-09 | 17.06 | $9.83 | 110896 |
| 2022-11-08 | 16.79 | $9.83 | 11900 |
| 2022-11-07 | 16.26 | $9.82 | 15996 |
| 2022-11-04 | 15.85 | $9.77 | 843 |
| 2022-11-03 | 16.09 | $9.79 | 1296 |
| 2022-11-02 | 16.34 | $9.83 | 258012 |
| 2022-11-01 | 16.12 | $9.80 | — |
| 2022-10-31 | 16.66 | $9.80 | — |
| 2022-10-28 | 17.23 | $9.80 | — |
| 2022-10-27 | 17.83 | $9.80 | — |
| 2022-10-26 | 18.46 | $9.80 | 20429 |
| 2022-10-25 | 19.13 | $9.77 | 600 |
| 2022-10-24 | 19.85 | $9.77 | 71 |
| 2022-10-21 | 20.61 | $9.77 | 19 |
| 2022-10-20 | 21.41 | $9.77 | 2362 |
| 2022-10-19 | 22.25 | $9.77 | 191 |
| 2022-10-18 | 23.13 | $9.75 | 839 |
| 2022-10-17 | 24.06 | $9.76 | 14192 |
| 2022-10-14 | 25.04 | $9.76 | 110 |
| 2022-10-13 | 25.18 | $9.76 | 21435 |
| 2022-10-12 | 25.32 | $9.73 | 10 |
| 2022-10-11 | 24.85 | $9.73 | — |
| 2022-10-10 | 24.36 | $9.73 | 66433 |
| 2022-10-07 | 23.84 | $9.77 | 18 |
| 2022-10-06 | 24.27 | $9.77 | 301 |
| 2022-10-05 | 24.72 | $9.74 | 1801 |
| 2022-10-04 | 24.55 | $9.73 | 100 |
| 2022-10-03 | 24.15 | $9.73 | — |
| 2022-09-30 | 23.72 | $9.73 | 1700 |
| 2022-09-29 | 23.26 | $9.73 | 3617 |
| 2022-09-28 | 22.69 | $9.73 | 446539 |
| 2022-09-27 | 22.08 | $9.74 | 79223 |
| 2022-09-26 | 22.10 | $9.70 | 215 |
| 2022-09-23 | 21.48 | $9.75 | 1371 |
| 2022-09-22 | 20.83 | $9.79 | 2 |
| 2022-09-21 | 21.46 | $9.79 | — |
| 2022-09-20 | 22.12 | $9.79 | 70 |
| 2022-09-19 | 22.82 | $9.79 | 16740 |
| 2022-09-16 | 23.55 | $9.74 | 3 |
| 2022-09-15 | 24.27 | $9.74 | 5 |
| 2022-09-14 | 25.03 | $9.74 | 1 |
| 2022-09-13 | 25.83 | $9.74 | 82 |
| 2022-09-12 | 26.67 | $9.74 | 67 |
| 2022-09-09 | 27.55 | $9.74 | 1503 |
| 2022-09-08 | 28.48 | $9.75 | 98333 |
| 2022-09-07 | 28.18 | $9.75 | 2889 |
| 2022-09-06 | 27.86 | $9.74 | 10390 |
| 2022-09-02 | 27.77 | $9.70 | — |
| 2022-09-01 | 28.25 | $9.70 | 55828 |
| 2022-08-31 | 28.77 | $9.74 | 198751 |
| 2022-08-30 | 28.28 | $9.72 | — |
| 2022-08-29 | 28.04 | $9.72 | 4098 |
| 2022-08-26 | 27.79 | $9.71 | 11 |
| 2022-08-25 | 27.99 | $9.71 | 487 |
| 2022-08-24 | 28.19 | $9.72 | 61707 |
| 2022-08-23 | 28.19 | $9.71 | 1 |
| 2022-08-22 | 28.50 | $9.71 | 1452 |
| 2022-08-19 | 28.83 | $9.70 | 66 |
| 2022-08-18 | 29.58 | $9.70 | 12226 |
| 2022-08-17 | 30.36 | $9.76 | 1855 |
| 2022-08-16 | 29.49 | $9.72 | 25 |
| 2022-08-15 | 29.19 | $9.72 | 14636 |
| 2022-08-12 | 28.88 | $9.72 | 3 |
| 2022-08-11 | 28.94 | $9.72 | 3602 |
| 2022-08-10 | 28.99 | $9.72 | 1554 |
| 2022-08-09 | 29.05 | $9.71 | 888 |
| 2022-08-08 | 29.41 | $9.74 | 153601 |
| 2022-08-05 | 29.46 | $9.74 | 100 |
| 2022-08-04 | 28.77 | $9.73 | — |
| 2022-08-03 | 28.21 | $9.73 | 27678 |
| 2022-08-02 | 27.62 | $9.72 | 10720 |
| 2022-08-01 | 27.16 | $9.71 | 239 |
| 2022-07-29 | 26.85 | $9.72 | 1300 |
| 2022-07-28 | 26.17 | $9.74 | 2871 |
| 2022-07-27 | 24.65 | $9.74 | 1 |
| 2022-07-26 | 23.17 | $9.74 | — |
| 2022-07-25 | 21.63 | $9.74 | — |
| 2022-07-22 | 19.99 | $9.74 | 1676 |
| 2022-07-21 | 18.28 | $9.70 | — |
| 2022-07-20 | 17.84 | $9.70 | 51165 |
| 2022-07-19 | 17.38 | $9.69 | — |
| 2022-07-18 | 17.15 | $9.69 | 6364 |
| 2022-07-15 | 16.91 | $9.69 | — |
| 2022-07-14 | 16.65 | $9.69 | 121947 |
| 2022-07-13 | 16.38 | $9.69 | 200 |
| 2022-07-12 | 16.59 | $9.70 | 621 |
| 2022-07-11 | 16.46 | $9.70 | 1273 |
| 2022-07-08 | 16.31 | $9.68 | 202 |
| 2022-07-07 | 16.68 | $9.70 | 23 |
| 2022-07-06 | 16.31 | $9.70 | 600 |
| 2022-07-05 | 15.92 | $9.69 | 162942 |
| 2022-07-01 | 15.77 | $9.70 | 150 |
| 2022-06-30 | 15.20 | $9.69 | 207003 |
| 2022-06-29 | 14.86 | $9.69 | 21732 |
| 2022-06-28 | 14.50 | $9.69 | 184 |
| 2022-06-27 | 14.11 | $9.69 | 2050 |
| 2022-06-24 | 13.71 | $9.67 | 55200 |
| 2022-06-23 | 13.78 | $9.66 | — |
| 2022-06-22 | 14.12 | $9.66 | 53077 |
| 2022-06-21 | 14.48 | $9.67 | 10 |
| 2022-06-17 | 15.04 | $9.67 | 1236 |
| 2022-06-16 | 15.62 | $9.69 | 4270 |
| 2022-06-15 | 16.23 | $9.69 | 1506 |
| 2022-06-14 | 16.87 | $9.68 | 18931 |
| 2022-06-13 | 17.12 | $9.68 | 15 |
| 2022-06-10 | 17.89 | $9.68 | 5 |
| 2022-06-09 | 18.71 | $9.68 | 67 |
| 2022-06-08 | 19.56 | $9.68 | 1 |
| 2022-06-07 | 20.46 | $9.68 | — |
| 2022-06-06 | 21.41 | $9.68 | 1 |
| 2022-06-03 | 22.41 | $9.68 | — |
| 2022-06-02 | 23.47 | $9.68 | — |
| 2022-06-01 | 24.57 | $9.68 | 79859 |
| 2022-05-31 | 25.74 | $9.65 | — |
| 2022-05-27 | 26.33 | $9.65 | — |
| 2022-05-26 | 26.95 | $9.65 | 165434 |
| 2022-05-25 | 27.60 | $9.65 | — |
| 2022-05-24 | 28.28 | $9.65 | 67 |
| 2022-05-23 | 29.00 | $9.65 | — |
| 2022-05-20 | 29.76 | $9.65 | 1 |
| 2022-05-19 | 30.56 | $9.65 | — |
| 2022-05-18 | 31.40 | $9.65 | 50302 |
| 2022-05-17 | 32.29 | $9.71 | — |
| 2022-05-16 | 33.26 | $9.71 | — |
| 2022-05-13 | 34.28 | $9.71 | — |
| 2022-05-12 | 35.36 | $9.71 | 3 |
| 2022-05-11 | 36.49 | $9.71 | — |
| 2022-05-10 | 37.69 | $9.71 | 2001 |
| 2022-05-09 | 38.94 | $9.70 | 5503 |
| 2022-05-06 | 40.38 | $9.70 | 502538 |
| 2022-05-05 | 42.00 | $9.77 | 3 |
| 2022-05-04 | 41.98 | $9.77 | 100 |
| 2022-05-03 | 41.95 | $9.73 | — |
| 2022-05-02 | 42.29 | $9.73 | — |
| 2022-04-29 | 42.65 | $9.73 | 25014 |
| 2022-04-28 | 43.03 | $9.75 | 21549 |
| 2022-04-27 | 43.03 | $9.80 | — |
| 2022-04-26 | 42.02 | $9.80 | — |
| 2022-04-25 | 40.97 | $9.80 | 389 |
| 2022-04-22 | 39.85 | $9.80 | — |
| 2022-04-21 | 38.57 | $9.80 | 105 |
| 2022-04-20 | 37.22 | $9.82 | 3997 |
| 2022-04-19 | 35.80 | $9.82 | 17578 |
| 2022-04-18 | 33.69 | $9.83 | 6328 |
| 2022-04-14 | 31.47 | $9.82 | 926 |
| 2022-04-13 | 29.93 | $9.82 | 443 |
| 2022-04-12 | 28.31 | $9.76 | 11234 |
| 2022-04-11 | 27.08 | $9.76 | — |
| 2022-04-08 | 25.57 | $9.76 | — |
| 2022-04-07 | 23.99 | $9.76 | 50 |
| 2022-04-06 | 22.31 | $9.76 | 497 |
| 2022-04-05 | 20.56 | $9.76 | 863 |
| 2022-04-04 | 18.45 | $9.76 | 7140 |
| 2022-04-01 | 16.23 | $9.71 | 5487 |
| 2022-03-31 | 14.99 | $9.72 | 1419 |
| 2022-03-30 | 13.68 | $9.67 | — |
| 2022-03-29 | 13.07 | $9.67 | 9169 |
| 2022-03-28 | 12.44 | $9.68 | 26 |
| 2022-03-25 | 12.15 | $9.68 | — |
| 2022-03-24 | 11.85 | $9.68 | — |
| 2022-03-23 | 11.53 | $9.68 | — |
| 2022-03-22 | 11.20 | $9.68 | 2 |
| 2022-03-21 | 10.85 | $9.68 | 15156 |
| 2022-03-18 | 10.48 | $9.68 | 1825 |
| 2022-03-17 | 10.25 | $9.67 | 6436 |
| 2022-03-16 | 10.17 | $9.67 | 1101 |
| 2022-03-15 | 10.09 | $9.66 | — |
| 2022-03-14 | 10.17 | $9.66 | 19554 |
| 2022-03-11 | 10.24 | $9.67 | 201 |
| 2022-03-10 | 10.64 | $9.67 | 171079 |
| 2022-03-09 | 11.05 | $9.66 | 1.0M |
| 2022-03-08 | 11.32 | $9.66 | 167195 |
| 2022-03-07 | 11.08 | $9.66 | 5465 |
| 2022-03-04 | 10.83 | $9.64 | 224 |
| 2022-03-03 | 10.90 | $9.67 | 1456 |
| 2022-03-02 | 10.62 | $9.61 | — |
| 2022-03-01 | 11.08 | $9.61 | 505 |
| 2022-02-28 | 11.57 | $9.64 | 3 |
| 2022-02-25 | 11.72 | $9.64 | 1 |
| 2022-02-24 | 11.87 | $9.64 | 104350 |
| 2022-02-23 | 12.04 | $9.63 | 17 |
| 2022-02-22 | 12.26 | $9.63 | — |
| 2022-02-18 | 12.50 | $9.63 | 30 |
| 2022-02-17 | 12.75 | $9.63 | 14684 |
| 2022-02-16 | 13.01 | $9.63 | 14922 |
| 2022-02-15 | 13.29 | $9.63 | 253 |
| 2022-02-14 | 13.58 | $9.64 | 687 |
| 2022-02-11 | 14.02 | $9.63 | 3772 |
| 2022-02-10 | 14.33 | $9.63 | 4908 |
| 2022-02-09 | 14.92 | $9.62 | 2400 |
| 2022-02-08 | 15.25 | $9.64 | 22808 |
| 2022-02-07 | 15.60 | $9.62 | 16055 |
| 2022-02-04 | 15.68 | $9.62 | 202 |
| 2022-02-03 | 15.76 | $9.62 | 5000 |
| 2022-02-02 | 15.84 | $9.62 | 15648 |
| 2022-02-01 | 15.93 | $9.62 | 21559 |
| 2022-01-31 | 16.12 | $9.62 | 68592 |
| 2022-01-28 | 16.20 | $9.59 | 5.2M |
| 2022-01-27 | 16.28 | $9.63 | 15982 |
| 2022-01-26 | 16.82 | $9.68 | 31 |
| 2022-01-25 | 17.49 | $9.68 | 17301 |
| 2022-01-24 | 18.19 | $9.68 | 4200 |
| 2022-01-21 | 18.93 | $9.74 | 10 |
| 2022-01-20 | 19.03 | $9.74 | 34102 |
| 2022-01-19 | 19.14 | $9.74 | 1 |
| 2022-01-18 | 19.25 | $9.74 | 16 |
| 2022-01-14 | 19.37 | $9.74 | 2 |
| 2022-01-13 | 19.49 | $9.74 | 2595 |
| 2022-01-12 | 19.62 | $9.70 | 376 |
| 2022-01-11 | 20.04 | $9.70 | 7772 |
| 2022-01-10 | 20.48 | $9.70 | 153300 |
| 2022-01-07 | 20.94 | $9.75 | 15192 |
| 2022-01-06 | 21.35 | $9.66 | 21675 |
| 2022-01-05 | 21.78 | $9.73 | 53177 |
| 2022-01-04 | 22.80 | $9.81 | 10 |
| 2022-01-03 | 23.27 | $9.81 | 62 |
| 2021-12-31 | 23.77 | $9.81 | 88858 |
| 2021-12-30 | 24.29 | $9.78 | — |
| 2021-12-29 | 25.32 | $9.78 | 50 |
| 2021-12-28 | 26.40 | $9.78 | — |
| 2021-12-27 | 27.54 | $9.78 | 3122 |
| 2021-12-23 | 28.74 | $9.72 | — |
| 2021-12-22 | 29.54 | $9.72 | — |
| 2021-12-21 | 30.38 | $9.72 | — |
| 2021-12-20 | 31.26 | $9.72 | 654 |
| 2021-12-17 | 32.20 | $9.73 | 2901 |
| 2021-12-16 | 32.86 | $9.74 | 22827 |
| 2021-12-15 | 33.57 | $9.82 | — |
| 2021-12-14 | 35.30 | $9.82 | — |
| 2021-12-13 | 37.12 | $9.82 | 20 |
| 2021-12-10 | 39.04 | $9.82 | 45043 |
| 2021-12-09 | 41.05 | $9.80 | 20 |
| 2021-12-08 | 42.20 | $9.80 | 339 |
| 2021-12-07 | 43.40 | $9.79 | — |
| 2021-12-06 | 44.72 | $9.79 | 102 |
| 2021-12-03 | 46.11 | $9.84 | — |
| 2021-12-02 | 47.19 | $9.84 | 31 |
| 2021-12-01 | 48.32 | $9.84 | — |
| 2021-11-30 | 49.51 | $9.84 | 12 |
| 2021-11-29 | 50.77 | $9.84 | 22546 |
| 2021-11-26 | 52.09 | $9.85 | — |
| 2021-11-24 | 53.28 | $9.85 | 116 |
| 2021-11-23 | 54.54 | $9.85 | 25 |
| 2021-11-22 | 55.86 | $9.85 | 10894 |
| 2021-11-19 | 57.25 | $9.89 | 45552 |
| 2021-11-18 | 58.72 | $9.81 | 36957 |
| 2021-11-17 | 60.20 | $9.89 | 2821 |
| 2021-11-16 | 61.77 | $9.96 | 3014 |
| 2021-11-15 | 63.12 | $9.78 | 20433 |
| 2021-11-12 | 64.69 | $9.95 | 1 |
| 2021-11-11 | 65.22 | $9.95 | 25 |
| 2021-11-10 | 65.77 | $9.95 | 1 |
| 2021-11-09 | 66.36 | $9.95 | 6200 |
| 2021-11-08 | 66.97 | $9.88 | 255 |
| 2021-11-05 | 67.17 | $9.95 | 50 |
| 2021-11-04 | 66.97 | $9.95 | 10004 |
| 2021-11-03 | 66.76 | $9.95 | — |
| 2021-11-02 | 66.54 | $9.95 | 9529 |
| 2021-11-01 | 66.31 | $9.80 | 50 |
| 2021-10-29 | 66.31 | $9.80 | 6206 |
| 2021-10-28 | 66.30 | $9.84 | 9 |
| 2021-10-27 | 66.34 | $9.84 | — |
| 2021-10-26 | 66.37 | $9.84 | 9430 |
| 2021-10-25 | 66.41 | $9.78 | 47260 |
| 2021-10-22 | 66.48 | $9.68 | 1796 |
| 2021-10-21 | 66.68 | $9.72 | 79 |
| 2021-10-20 | 66.73 | $9.72 | 12842 |
| 2021-10-19 | 66.77 | $9.72 | 55424 |
| 2021-10-18 | 66.82 | $9.74 | 10604 |
| 2021-10-15 | 66.85 | $9.70 | 1120 |
| 2021-10-14 | 66.92 | $9.73 | 1379 |
| 2021-10-13 | 66.98 | $9.70 | 813 |
| 2021-10-12 | 67.02 | $9.71 | 2074 |
| 2021-10-11 | 67.07 | $9.73 | 449 |
| 2021-10-08 | 67.00 | $9.73 | 20223 |
| 2021-10-07 | 66.93 | $9.79 | 90 |
| 2021-10-06 | 66.47 | $9.79 | 7030 |
| 2021-10-05 | 65.99 | $9.80 | 400428 |
| 2021-10-04 | 65.42 | $9.80 | 21 |
| 2021-10-01 | 64.83 | $9.80 | 60841 |
| 2021-09-30 | 64.20 | $9.83 | 11974 |
| 2021-09-29 | 63.44 | $9.87 | 100 |
| 2021-09-28 | 62.46 | $9.87 | 986 |
| 2021-09-27 | 61.42 | $10.26 | 205 |
| 2021-09-24 | 60.21 | $9.81 | 4365 |
| 2021-09-23 | 59.03 | $9.80 | 114048 |
| 2021-09-22 | 57.77 | $9.83 | 1674 |
| 2021-09-21 | 56.53 | $9.84 | 1208 |
| 2021-09-20 | 55.22 | $9.84 | 1 |
| 2021-09-17 | 53.54 | $9.84 | 3426 |
| 2021-09-16 | 51.78 | $9.77 | 215 |
| 2021-09-15 | 49.93 | $9.84 | — |
| 2021-09-14 | 47.85 | $9.84 | 5715 |
| 2021-09-13 | 45.66 | $9.84 | — |
| 2021-09-10 | 43.22 | $9.84 | 1377 |
| 2021-09-09 | 40.66 | $9.82 | 67 |
| 2021-09-08 | 37.86 | $9.82 | 60 |
| 2021-09-07 | 34.92 | $9.82 | 2044 |
| 2021-09-03 | 31.82 | $9.81 | — |
| 2021-09-02 | 28.56 | $9.81 | 212 |
| 2021-09-01 | 25.13 | $9.76 | 232 |
| 2021-08-31 | 21.53 | $9.76 | 508 |
| 2021-08-30 | 17.74 | $9.76 | 101 |
| 2021-08-27 | 13.74 | $9.82 | 217 |
| 2021-08-26 | 9.47 | $9.80 | 55 |
| 2021-08-25 | 4.97 | $9.80 | 2748 |
| 2021-08-24 | 0.24 | $9.84 | 30023 |
| 2021-08-23 | 0.00 | $9.88 | 15119 |
| 2021-08-20 | 0.00 | $9.83 | 516 |
| 2021-08-19 | 0.00 | $9.83 | 2680 |
| 2021-08-18 | 0.00 | $9.84 | 13845 |
| 2021-08-17 | 0.00 | $9.91 | 33952 |
| 2021-08-16 | 0.00 | $9.95 | 3492 |
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