Is Decarbonization Plus Acquisition Corporation IV (DCRD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Decarbonization Plus Acquisition Corporation IV (DCRD) research center and poll results.
NASDAQ : DCRD
Decarbonization Plus Acquisition Corporation IV — Technical Indicators
$14.15 USD
$4.08 (40.52%)
- Volume
- 185.12K
- Average Volume
- 173.99K
- Market Capitalization
- $559.37M
- P/E Ratio
- 70.75
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $17.36
- Year Low
- $8.98
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.12
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
10.07
2023-02-24
Close Price
$14.15
Vol: 185124
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.86
Average
9.99
Maximum
10.41
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-02-24 | 10.07 | $14.15 | 185124 |
| 2023-02-23 | 9.91 | $10.07 | 27973 |
| 2023-02-22 | 9.99 | $9.15 | 22601 |
| 2023-02-21 | 10.05 | $9.33 | 12001 |
| 2023-02-17 | 10.11 | $9.53 | 1171 |
| 2023-02-16 | 10.17 | $9.66 | 43153 |
| 2023-02-15 | 10.21 | $9.91 | 34479 |
| 2023-02-14 | 10.22 | $9.54 | 4650 |
| 2023-02-13 | 10.25 | $9.61 | 5185 |
| 2023-02-10 | 10.29 | $9.54 | 6273 |
| 2023-02-09 | 10.32 | $9.64 | 869 |
| 2023-02-08 | 10.35 | $9.64 | 2302 |
| 2023-02-07 | 10.38 | $9.58 | 24343 |
| 2023-02-06 | 10.41 | $10.30 | 15378 |
| 2023-02-03 | 10.41 | $10.23 | 357965 |
| 2023-02-02 | 10.41 | $10.26 | 1805 |
| 2023-02-01 | 10.41 | $10.30 | 2359 |
| 2023-01-31 | 10.40 | $10.21 | 115358 |
| 2023-01-30 | 10.40 | $10.22 | 137809 |
| 2023-01-27 | 10.40 | $10.48 | 25944 |
| 2023-01-26 | 10.39 | $11.01 | 72974 |
| 2023-01-25 | 10.35 | $11.70 | 25059 |
| 2023-01-24 | 10.27 | $10.40 | 54945 |
| 2023-01-23 | 10.26 | $10.42 | 2800 |
| 2023-01-20 | 10.25 | $10.75 | 13190 |
| 2023-01-19 | 10.22 | $10.40 | 30019 |
| 2023-01-18 | 10.21 | $10.25 | 158245 |
| 2023-01-17 | 10.21 | $10.13 | 327718 |
| 2023-01-13 | 10.21 | $10.25 | 585603 |
| 2023-01-12 | 10.20 | $10.25 | 2.8M |
| 2023-01-11 | 10.20 | $10.23 | 172569 |
| 2023-01-10 | 10.19 | $10.22 | 161417 |
| 2023-01-09 | 10.19 | $10.22 | 516597 |
| 2023-01-06 | 10.19 | $10.23 | 23022 |
| 2023-01-04 | 10.18 | $10.22 | 590499 |
| 2023-01-03 | 10.18 | $10.22 | 325092 |
| 2022-12-30 | 10.18 | $10.22 | 605977 |
| 2022-12-29 | 10.17 | $10.22 | 333800 |
| 2022-12-28 | 10.17 | $10.21 | 299366 |
| 2022-12-23 | 10.17 | $10.20 | 7542 |
| 2022-12-22 | 10.16 | $10.20 | 829762 |
| 2022-12-21 | 10.16 | $10.19 | 1767 |
| 2022-12-20 | 10.16 | $10.18 | 533 |
| 2022-12-19 | 10.15 | $10.18 | 35563 |
| 2022-12-16 | 10.15 | $10.18 | 25786 |
| 2022-12-15 | 10.15 | $10.19 | 2000 |
| 2022-12-13 | 10.14 | $10.17 | 4370 |
| 2022-12-12 | 10.14 | $10.18 | 5608 |
| 2022-12-08 | 10.14 | $10.16 | 25746 |
| 2022-12-07 | 10.14 | $10.16 | 100 |
| 2022-12-06 | 10.13 | $10.16 | 25050 |
| 2022-12-05 | 10.13 | $10.15 | 32113 |
| 2022-12-02 | 10.13 | $10.16 | 2286 |
| 2022-12-01 | 10.12 | $10.16 | 14845 |
| 2022-11-30 | 10.12 | $10.14 | 17293 |
| 2022-11-29 | 10.12 | $10.16 | 610199 |
| 2022-11-28 | 10.12 | $10.14 | 513219 |
| 2022-11-25 | 10.11 | $10.15 | 121 |
| 2022-11-23 | 10.11 | $10.14 | 3064 |
| 2022-11-22 | 10.11 | $10.14 | 1525 |
| 2022-11-21 | 10.10 | $10.13 | 100 |
| 2022-11-16 | 10.10 | $10.12 | 100 |
| 2022-11-15 | 10.10 | $10.13 | 54711 |
| 2022-11-14 | 10.09 | $10.12 | 9513 |
| 2022-11-11 | 10.09 | $10.12 | 14625 |
| 2022-11-10 | 10.09 | $10.11 | 177785 |
| 2022-11-09 | 10.09 | $10.13 | 313 |
| 2022-11-07 | 10.08 | $10.11 | 59838 |
| 2022-11-04 | 10.08 | $10.10 | 81615 |
| 2022-11-03 | 10.08 | $10.10 | 841 |
| 2022-11-02 | 10.08 | $10.10 | 301 |
| 2022-11-01 | 10.07 | $10.11 | 30667 |
| 2022-10-31 | 10.07 | $10.10 | 105136 |
| 2022-10-28 | 10.07 | $10.09 | 269829 |
| 2022-10-27 | 10.07 | $10.10 | 139803 |
| 2022-10-26 | 10.06 | $10.10 | 149 |
| 2022-10-25 | 10.06 | $10.09 | 320199 |
| 2022-10-24 | 10.06 | $10.08 | 24692 |
| 2022-10-21 | 10.06 | $10.07 | 7840 |
| 2022-10-20 | 10.05 | $10.07 | 20899 |
| 2022-10-19 | 10.05 | $10.08 | 203409 |
| 2022-10-18 | 10.05 | $10.07 | 300308 |
| 2022-10-17 | 10.05 | $10.06 | 9595 |
| 2022-10-14 | 10.04 | $10.07 | 10121 |
| 2022-10-13 | 10.04 | $10.07 | 158497 |
| 2022-10-12 | 10.04 | $10.07 | 55706 |
| 2022-10-11 | 10.03 | $10.07 | 948977 |
| 2022-10-10 | 10.03 | $10.07 | 61148 |
| 2022-10-07 | 10.03 | $10.06 | 1.5M |
| 2022-10-06 | 10.02 | $10.04 | 647175 |
| 2022-10-05 | 10.02 | $10.04 | 973546 |
| 2022-10-04 | 10.02 | $10.04 | 785714 |
| 2022-10-03 | 10.01 | $10.04 | 364281 |
| 2022-09-30 | 10.01 | $10.04 | 2323 |
| 2022-09-28 | 10.01 | $10.04 | 21294 |
| 2022-09-27 | 10.00 | $10.05 | 113439 |
| 2022-09-26 | 10.00 | $10.04 | 1.1M |
| 2022-09-22 | 9.99 | $10.03 | 10104 |
| 2022-09-20 | 9.99 | $10.03 | 238269 |
| 2022-09-19 | 9.99 | $10.03 | 135085 |
| 2022-09-14 | 9.98 | $10.02 | 84648 |
| 2022-09-13 | 9.98 | $10.01 | 319409 |
| 2022-09-12 | 9.98 | $10.01 | 100 |
| 2022-09-08 | 9.98 | $10.01 | 2726 |
| 2022-09-07 | 9.97 | $10.01 | 43225 |
| 2022-09-02 | 9.97 | $9.99 | 2000 |
| 2022-09-01 | 9.97 | $10.00 | 1.2M |
| 2022-08-31 | 9.97 | $9.99 | 13846 |
| 2022-08-29 | 9.97 | $9.98 | 5158 |
| 2022-08-26 | 9.97 | $9.98 | 1001 |
| 2022-08-25 | 9.97 | $9.98 | 136718 |
| 2022-08-23 | 9.96 | $9.97 | 41535 |
| 2022-08-22 | 9.96 | $9.98 | 263 |
| 2022-08-19 | 9.96 | $9.97 | 6786 |
| 2022-08-18 | 9.96 | $9.97 | 340 |
| 2022-08-17 | 9.96 | $9.97 | 3882 |
| 2022-08-16 | 9.95 | $9.97 | 800 |
| 2022-08-15 | 9.95 | $9.96 | 654 |
| 2022-08-11 | 9.95 | $9.96 | 50271 |
| 2022-08-10 | 9.95 | $9.96 | 2930 |
| 2022-08-08 | 9.94 | $9.97 | 402 |
| 2022-08-04 | 9.94 | $9.96 | 2219 |
| 2022-08-03 | 9.94 | $9.96 | 3604 |
| 2022-08-01 | 9.94 | $9.97 | 113388 |
| 2022-07-29 | 9.93 | $9.95 | 6761 |
| 2022-07-28 | 9.93 | $9.96 | 1856 |
| 2022-07-27 | 9.93 | $9.97 | 177949 |
| 2022-07-26 | 9.93 | $9.97 | 469 |
| 2022-07-25 | 9.92 | $9.99 | 79178 |
| 2022-07-22 | 9.92 | $9.95 | 51855 |
| 2022-07-21 | 9.92 | $9.94 | 338 |
| 2022-07-20 | 9.92 | $9.94 | 74118 |
| 2022-07-19 | 9.92 | $9.92 | 5486 |
| 2022-07-15 | 9.92 | $9.92 | 6139 |
| 2022-07-14 | 9.92 | $9.92 | 53084 |
| 2022-07-13 | 9.92 | $9.92 | 6217 |
| 2022-07-12 | 9.92 | $9.92 | 100767 |
| 2022-07-08 | 9.91 | $9.91 | 77731 |
| 2022-07-07 | 9.92 | $9.91 | 42445 |
| 2022-07-01 | 9.91 | $9.93 | 372672 |
| 2022-06-30 | 9.91 | $9.91 | 2121 |
| 2022-06-29 | 9.91 | $9.92 | 3354 |
| 2022-06-28 | 9.91 | $9.91 | 618 |
| 2022-06-27 | 9.90 | $9.93 | 79772 |
| 2022-06-24 | 9.90 | $9.91 | 54842 |
| 2022-06-17 | 9.90 | $9.92 | 22148 |
| 2022-06-16 | 9.90 | $9.91 | 1602 |
| 2022-06-15 | 9.90 | $9.91 | 26427 |
| 2022-06-14 | 9.90 | $9.91 | 32830 |
| 2022-06-13 | 9.90 | $9.91 | 35422 |
| 2022-06-10 | 9.90 | $9.91 | 59456 |
| 2022-06-09 | 9.90 | $9.93 | 12526 |
| 2022-06-08 | 9.90 | $9.92 | 241409 |
| 2022-06-06 | 9.90 | $9.93 | 169 |
| 2022-06-03 | 9.90 | $9.92 | 2851 |
| 2022-06-01 | 9.90 | $9.91 | 405 |
| 2022-05-31 | 9.91 | $9.90 | 25925 |
| 2022-05-27 | 9.91 | $9.92 | 143446 |
| 2022-05-26 | 9.91 | $9.88 | 6320 |
| 2022-05-25 | 9.91 | $9.88 | 8268 |
| 2022-05-24 | 9.91 | $9.87 | 50001 |
| 2022-05-19 | 9.91 | $9.87 | 21000 |
| 2022-05-18 | 9.92 | $9.87 | 29045 |
| 2022-05-17 | 9.92 | $9.88 | 1.1M |
| 2022-05-16 | 9.92 | $9.89 | 311161 |
| 2022-05-12 | 9.92 | $9.90 | 3000 |
| 2022-05-11 | 9.92 | $9.92 | 164 |
| 2022-05-10 | 9.92 | $9.92 | 713 |
| 2022-05-09 | 9.92 | $9.92 | 8773 |
| 2022-05-06 | 9.93 | $9.93 | 116273 |
| 2022-05-04 | 9.93 | $9.93 | 4302 |
| 2022-05-03 | 9.92 | $9.93 | 9202 |
| 2022-05-02 | 9.92 | $9.93 | 647076 |
| 2022-04-29 | 9.92 | $9.92 | 2928 |
| 2022-04-28 | 9.92 | $9.92 | 27134 |
| 2022-04-27 | 9.92 | $9.92 | 11201 |
| 2022-04-26 | 9.91 | $9.92 | 276107 |
| 2022-04-25 | 9.91 | $9.93 | 50008 |
| 2022-04-22 | 9.91 | $9.92 | 53979 |
| 2022-04-20 | 9.90 | $9.94 | 229 |
| 2022-04-19 | 9.90 | $9.93 | 2314 |
| 2022-04-14 | 9.90 | $9.96 | 5205 |
| 2022-04-13 | 9.89 | $9.92 | 109402 |
| 2022-04-12 | 9.89 | $9.93 | 480581 |
| 2022-04-11 | 9.88 | $9.90 | 10478 |
| 2022-04-08 | 9.88 | $9.90 | 136100 |
| 2022-04-07 | 9.88 | $9.93 | 2016 |
| 2022-04-06 | 9.88 | $9.92 | 7753 |
| 2022-04-05 | 9.87 | $9.93 | 1200 |
| 2022-03-31 | 9.87 | $9.94 | 3750 |
| 2022-03-30 | 9.87 | $9.89 | 47529 |
| 2022-03-29 | 9.87 | $9.89 | 1147 |
| 2022-03-23 | 9.87 | $9.89 | 1056 |
| 2022-03-21 | 9.87 | $9.89 | 7972 |
| 2022-03-18 | 9.87 | $9.87 | 3480 |
| 2022-03-17 | 9.87 | $9.87 | 1279 |
| 2022-03-14 | 9.87 | $9.86 | 21057 |
| 2022-03-11 | 9.87 | $9.88 | 1449 |
| 2022-03-10 | 9.87 | $9.85 | 15555 |
| 2022-03-09 | 9.87 | $9.86 | 3717 |
| 2022-03-08 | 9.88 | $9.87 | 339 |
| 2022-03-04 | 9.88 | $9.84 | 226 |
| 2022-03-02 | 9.88 | $9.84 | 41175 |
| 2022-03-01 | 9.88 | $9.84 | 10801 |
| 2022-02-28 | 9.88 | $9.85 | 572 |
| 2022-02-25 | 9.88 | $9.88 | 175124 |
| 2022-02-24 | 9.88 | $9.85 | 184861 |
| 2022-02-18 | 9.88 | $9.88 | 5839 |
| 2022-02-17 | 9.88 | $9.86 | 861 |
| 2022-02-16 | 9.88 | $9.87 | 846 |
| 2022-02-15 | 9.88 | $9.89 | 488 |
| 2022-02-14 | 9.88 | $9.90 | 4316 |
| 2022-02-11 | 9.87 | $9.89 | 1168 |
| 2022-02-10 | 9.87 | $9.89 | 1337 |
| 2022-02-09 | 9.87 | $9.90 | 14042 |
| 2022-02-08 | 9.87 | $9.90 | 12672 |
| 2022-02-07 | 9.87 | $9.90 | 55863 |
| 2022-02-04 | 9.87 | $9.88 | 242 |
| 2022-02-03 | 9.87 | $9.90 | 576 |
| 2022-02-02 | 9.87 | $9.88 | 6065 |
| 2022-02-01 | 9.87 | $9.90 | 10822 |
| 2022-01-31 | 9.86 | $9.90 | 14991 |
| 2022-01-28 | 9.86 | $9.84 | 2301 |
| 2022-01-27 | 9.87 | $9.84 | 2701 |
| 2022-01-26 | 9.87 | $9.84 | 606 |
| 2022-01-25 | 9.87 | $9.85 | 16726 |
| 2022-01-24 | 9.87 | $9.86 | 47404 |
| 2022-01-21 | 9.86 | $9.85 | 11718 |
| 2022-01-20 | 9.87 | $9.85 | 314137 |
| 2022-01-19 | 9.87 | $9.88 | 36458 |
| 2022-01-18 | 9.87 | $9.87 | 140192 |
| 2022-01-14 | 9.87 | $9.85 | 2270 |
| 2022-01-13 | 9.88 | $9.88 | 200546 |
| 2022-01-10 | 9.88 | $9.87 | 7270 |
| 2022-01-07 | 9.88 | $9.94 | 4132 |
| 2022-01-06 | 9.88 | $9.86 | 50811 |
| 2022-01-03 | 9.88 | $9.85 | 853 |
| 2021-12-31 | 9.89 | $9.86 | 5937 |
| 2021-12-30 | 9.89 | $9.87 | 3041 |
| 2021-12-29 | 9.89 | $9.86 | 450 |
| 2021-12-28 | 9.89 | $9.87 | 1381 |
| 2021-12-23 | 9.90 | $9.88 | 14211 |
| 2021-12-22 | 9.90 | $9.88 | 5357 |
| 2021-12-21 | 9.90 | $9.84 | 531 |
| 2021-12-20 | 9.90 | $9.84 | 373896 |
| 2021-12-17 | 9.91 | $9.84 | 8392 |
| 2021-12-16 | 9.91 | $9.84 | 69616 |
| 2021-12-15 | 9.92 | $9.90 | 210919 |
| 2021-12-14 | 9.93 | $9.90 | 65101 |
| 2021-12-13 | 9.93 | $9.91 | 740 |
| 2021-12-10 | 9.93 | $9.91 | 120406 |
| 2021-12-09 | 9.93 | $9.96 | 9629 |
| 2021-12-08 | 9.93 | $9.92 | 25216 |
| 2021-12-07 | 9.92 | $9.91 | 3696 |
| 2021-12-06 | 9.92 | $9.91 | 243827 |
| 2021-12-03 | 9.92 | $9.91 | 17446 |
| 2021-12-02 | 9.93 | $9.91 | 21027 |
| 2021-12-01 | 9.93 | $9.89 | 22782 |
| 2021-11-30 | 9.93 | $9.93 | 5834 |
| 2021-11-29 | 9.93 | $9.92 | 20953 |
| 2021-11-26 | 9.93 | $9.92 | 1642 |
| 2021-11-24 | 9.93 | $9.91 | 20480 |
| 2021-11-23 | 9.92 | $9.93 | 12539 |
| 2021-11-22 | 9.92 | $9.93 | 4252 |
| 2021-11-19 | 9.92 | $9.94 | 66289 |
| 2021-11-18 | 9.92 | $9.95 | 9533 |
| 2021-11-17 | 9.91 | $9.98 | 11372 |
| 2021-11-16 | 9.91 | $10.00 | 32503 |
| 2021-11-15 | 9.90 | $9.94 | 133039 |
| 2021-11-12 | 9.90 | $9.92 | 73250 |
| 2021-11-11 | 9.90 | $9.90 | 48418 |
| 2021-11-10 | 9.90 | $9.89 | 1.0M |
| 2021-11-09 | 9.90 | $9.91 | 5651 |
| 2021-11-08 | 9.90 | $9.90 | 27739 |
| 2021-11-05 | 9.90 | $9.91 | 20715 |
| 2021-11-04 | 9.90 | $9.97 | 1.7M |
| 2021-11-03 | 9.90 | $9.94 | 44425 |
| 2021-11-02 | 9.89 | $9.91 | 162071 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.25
2023-02-24
Close Price
$14.15
Vol: 185124
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.81
Average
9.99
Maximum
10.49
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-02-24 | 10.25 | $14.15 | 185124 |
| 2023-02-23 | 9.83 | $10.07 | 27973 |
| 2023-02-22 | 9.81 | $9.15 | 22601 |
| 2023-02-21 | 9.88 | $9.33 | 12001 |
| 2023-02-17 | 9.94 | $9.53 | 1171 |
| 2023-02-16 | 9.98 | $9.66 | 43153 |
| 2023-02-15 | 10.01 | $9.91 | 34479 |
| 2023-02-14 | 10.02 | $9.54 | 4650 |
| 2023-02-13 | 10.08 | $9.61 | 5185 |
| 2023-02-10 | 10.12 | $9.54 | 6273 |
| 2023-02-09 | 10.19 | $9.64 | 869 |
| 2023-02-08 | 10.24 | $9.64 | 2302 |
| 2023-02-07 | 10.31 | $9.58 | 24343 |
| 2023-02-06 | 10.38 | $10.30 | 15378 |
| 2023-02-03 | 10.39 | $10.23 | 357965 |
| 2023-02-02 | 10.41 | $10.26 | 1805 |
| 2023-02-01 | 10.42 | $10.30 | 2359 |
| 2023-01-31 | 10.44 | $10.21 | 115358 |
| 2023-01-30 | 10.46 | $10.22 | 137809 |
| 2023-01-27 | 10.49 | $10.48 | 25944 |
| 2023-01-26 | 10.49 | $11.01 | 72974 |
| 2023-01-25 | 10.43 | $11.70 | 25059 |
| 2023-01-24 | 10.30 | $10.40 | 54945 |
| 2023-01-23 | 10.29 | $10.42 | 2800 |
| 2023-01-20 | 10.27 | $10.75 | 13190 |
| 2023-01-19 | 10.22 | $10.40 | 30019 |
| 2023-01-18 | 10.21 | $10.25 | 158245 |
| 2023-01-17 | 10.20 | $10.13 | 327718 |
| 2023-01-13 | 10.21 | $10.25 | 585603 |
| 2023-01-12 | 10.20 | $10.25 | 2.8M |
| 2023-01-11 | 10.20 | $10.23 | 172569 |
| 2023-01-10 | 10.20 | $10.22 | 161417 |
| 2023-01-09 | 10.19 | $10.22 | 516597 |
| 2023-01-06 | 10.19 | $10.23 | 23022 |
| 2023-01-04 | 10.19 | $10.22 | 590499 |
| 2023-01-03 | 10.18 | $10.22 | 325092 |
| 2022-12-30 | 10.18 | $10.22 | 605977 |
| 2022-12-29 | 10.18 | $10.22 | 333800 |
| 2022-12-28 | 10.17 | $10.21 | 299366 |
| 2022-12-23 | 10.17 | $10.20 | 7542 |
| 2022-12-22 | 10.16 | $10.20 | 829762 |
| 2022-12-21 | 10.16 | $10.19 | 1767 |
| 2022-12-20 | 10.16 | $10.18 | 533 |
| 2022-12-19 | 10.15 | $10.18 | 35563 |
| 2022-12-16 | 10.15 | $10.18 | 25786 |
| 2022-12-15 | 10.15 | $10.19 | 2000 |
| 2022-12-13 | 10.14 | $10.17 | 4370 |
| 2022-12-12 | 10.14 | $10.18 | 5608 |
| 2022-12-08 | 10.14 | $10.16 | 25746 |
| 2022-12-07 | 10.14 | $10.16 | 100 |
| 2022-12-06 | 10.13 | $10.16 | 25050 |
| 2022-12-05 | 10.13 | $10.15 | 32113 |
| 2022-12-02 | 10.13 | $10.16 | 2286 |
| 2022-12-01 | 10.13 | $10.16 | 14845 |
| 2022-11-30 | 10.12 | $10.14 | 17293 |
| 2022-11-29 | 10.12 | $10.16 | 610199 |
| 2022-11-28 | 10.12 | $10.14 | 513219 |
| 2022-11-25 | 10.11 | $10.15 | 121 |
| 2022-11-23 | 10.11 | $10.14 | 3064 |
| 2022-11-22 | 10.11 | $10.14 | 1525 |
| 2022-11-21 | 10.10 | $10.13 | 100 |
| 2022-11-16 | 10.10 | $10.12 | 100 |
| 2022-11-15 | 10.10 | $10.13 | 54711 |
| 2022-11-14 | 10.10 | $10.12 | 9513 |
| 2022-11-11 | 10.09 | $10.12 | 14625 |
| 2022-11-10 | 10.09 | $10.11 | 177785 |
| 2022-11-09 | 10.09 | $10.13 | 313 |
| 2022-11-07 | 10.08 | $10.11 | 59838 |
| 2022-11-04 | 10.08 | $10.10 | 81615 |
| 2022-11-03 | 10.08 | $10.10 | 841 |
| 2022-11-02 | 10.08 | $10.10 | 301 |
| 2022-11-01 | 10.07 | $10.11 | 30667 |
| 2022-10-31 | 10.07 | $10.10 | 105136 |
| 2022-10-28 | 10.07 | $10.09 | 269829 |
| 2022-10-27 | 10.07 | $10.10 | 139803 |
| 2022-10-26 | 10.06 | $10.10 | 149 |
| 2022-10-25 | 10.06 | $10.09 | 320199 |
| 2022-10-24 | 10.06 | $10.08 | 24692 |
| 2022-10-21 | 10.05 | $10.07 | 7840 |
| 2022-10-20 | 10.05 | $10.07 | 20899 |
| 2022-10-19 | 10.05 | $10.08 | 203409 |
| 2022-10-18 | 10.05 | $10.07 | 300308 |
| 2022-10-17 | 10.04 | $10.06 | 9595 |
| 2022-10-14 | 10.04 | $10.07 | 10121 |
| 2022-10-13 | 10.04 | $10.07 | 158497 |
| 2022-10-12 | 10.04 | $10.07 | 55706 |
| 2022-10-11 | 10.03 | $10.07 | 948977 |
| 2022-10-10 | 10.03 | $10.07 | 61148 |
| 2022-10-07 | 10.03 | $10.06 | 1.5M |
| 2022-10-06 | 10.02 | $10.04 | 647175 |
| 2022-10-05 | 10.02 | $10.04 | 973546 |
| 2022-10-04 | 10.02 | $10.04 | 785714 |
| 2022-10-03 | 10.02 | $10.04 | 364281 |
| 2022-09-30 | 10.01 | $10.04 | 2323 |
| 2022-09-28 | 10.01 | $10.04 | 21294 |
| 2022-09-27 | 10.01 | $10.05 | 113439 |
| 2022-09-26 | 10.00 | $10.04 | 1.1M |
| 2022-09-22 | 10.00 | $10.03 | 10104 |
| 2022-09-20 | 10.00 | $10.03 | 238269 |
| 2022-09-19 | 9.99 | $10.03 | 135085 |
| 2022-09-14 | 9.99 | $10.02 | 84648 |
| 2022-09-13 | 9.98 | $10.01 | 319409 |
| 2022-09-12 | 9.98 | $10.01 | 100 |
| 2022-09-08 | 9.98 | $10.01 | 2726 |
| 2022-09-07 | 9.98 | $10.01 | 43225 |
| 2022-09-02 | 9.97 | $9.99 | 2000 |
| 2022-09-01 | 9.97 | $10.00 | 1.2M |
| 2022-08-31 | 9.97 | $9.99 | 13846 |
| 2022-08-29 | 9.97 | $9.98 | 5158 |
| 2022-08-26 | 9.96 | $9.98 | 1001 |
| 2022-08-25 | 9.96 | $9.98 | 136718 |
| 2022-08-23 | 9.96 | $9.97 | 41535 |
| 2022-08-22 | 9.96 | $9.98 | 263 |
| 2022-08-19 | 9.96 | $9.97 | 6786 |
| 2022-08-18 | 9.96 | $9.97 | 340 |
| 2022-08-17 | 9.95 | $9.97 | 3882 |
| 2022-08-16 | 9.95 | $9.97 | 800 |
| 2022-08-15 | 9.95 | $9.96 | 654 |
| 2022-08-11 | 9.95 | $9.96 | 50271 |
| 2022-08-10 | 9.95 | $9.96 | 2930 |
| 2022-08-08 | 9.95 | $9.97 | 402 |
| 2022-08-04 | 9.95 | $9.96 | 2219 |
| 2022-08-03 | 9.94 | $9.96 | 3604 |
| 2022-08-01 | 9.94 | $9.97 | 113388 |
| 2022-07-29 | 9.94 | $9.95 | 6761 |
| 2022-07-28 | 9.94 | $9.96 | 1856 |
| 2022-07-27 | 9.94 | $9.97 | 177949 |
| 2022-07-26 | 9.93 | $9.97 | 469 |
| 2022-07-25 | 9.93 | $9.99 | 79178 |
| 2022-07-22 | 9.92 | $9.95 | 51855 |
| 2022-07-21 | 9.92 | $9.94 | 338 |
| 2022-07-20 | 9.92 | $9.94 | 74118 |
| 2022-07-19 | 9.92 | $9.92 | 5486 |
| 2022-07-15 | 9.92 | $9.92 | 6139 |
| 2022-07-14 | 9.91 | $9.92 | 53084 |
| 2022-07-13 | 9.91 | $9.92 | 6217 |
| 2022-07-12 | 9.91 | $9.92 | 100767 |
| 2022-07-08 | 9.91 | $9.91 | 77731 |
| 2022-07-07 | 9.91 | $9.91 | 42445 |
| 2022-07-01 | 9.91 | $9.93 | 372672 |
| 2022-06-30 | 9.91 | $9.91 | 2121 |
| 2022-06-29 | 9.91 | $9.92 | 3354 |
| 2022-06-28 | 9.91 | $9.91 | 618 |
| 2022-06-27 | 9.91 | $9.93 | 79772 |
| 2022-06-24 | 9.91 | $9.91 | 54842 |
| 2022-06-17 | 9.91 | $9.92 | 22148 |
| 2022-06-16 | 9.91 | $9.91 | 1602 |
| 2022-06-15 | 9.91 | $9.91 | 26427 |
| 2022-06-14 | 9.91 | $9.91 | 32830 |
| 2022-06-13 | 9.91 | $9.91 | 35422 |
| 2022-06-10 | 9.91 | $9.91 | 59456 |
| 2022-06-09 | 9.91 | $9.93 | 12526 |
| 2022-06-08 | 9.91 | $9.92 | 241409 |
| 2022-06-06 | 9.90 | $9.93 | 169 |
| 2022-06-03 | 9.90 | $9.92 | 2851 |
| 2022-06-01 | 9.90 | $9.91 | 405 |
| 2022-05-31 | 9.90 | $9.90 | 25925 |
| 2022-05-27 | 9.90 | $9.92 | 143446 |
| 2022-05-26 | 9.90 | $9.88 | 6320 |
| 2022-05-25 | 9.90 | $9.88 | 8268 |
| 2022-05-24 | 9.90 | $9.87 | 50001 |
| 2022-05-19 | 9.90 | $9.87 | 21000 |
| 2022-05-18 | 9.91 | $9.87 | 29045 |
| 2022-05-17 | 9.91 | $9.88 | 1.1M |
| 2022-05-16 | 9.92 | $9.89 | 311161 |
| 2022-05-12 | 9.92 | $9.90 | 3000 |
| 2022-05-11 | 9.92 | $9.92 | 164 |
| 2022-05-10 | 9.92 | $9.92 | 713 |
| 2022-05-09 | 9.92 | $9.92 | 8773 |
| 2022-05-06 | 9.92 | $9.93 | 116273 |
| 2022-05-04 | 9.92 | $9.93 | 4302 |
| 2022-05-03 | 9.92 | $9.93 | 9202 |
| 2022-05-02 | 9.92 | $9.93 | 647076 |
| 2022-04-29 | 9.92 | $9.92 | 2928 |
| 2022-04-28 | 9.91 | $9.92 | 27134 |
| 2022-04-27 | 9.91 | $9.92 | 11201 |
| 2022-04-26 | 9.91 | $9.92 | 276107 |
| 2022-04-25 | 9.91 | $9.93 | 50008 |
| 2022-04-22 | 9.91 | $9.92 | 53979 |
| 2022-04-20 | 9.91 | $9.94 | 229 |
| 2022-04-19 | 9.91 | $9.93 | 2314 |
| 2022-04-14 | 9.91 | $9.96 | 5205 |
| 2022-04-13 | 9.90 | $9.92 | 109402 |
| 2022-04-12 | 9.90 | $9.93 | 480581 |
| 2022-04-11 | 9.89 | $9.90 | 10478 |
| 2022-04-08 | 9.89 | $9.90 | 136100 |
| 2022-04-07 | 9.89 | $9.93 | 2016 |
| 2022-04-06 | 9.89 | $9.92 | 7753 |
| 2022-04-05 | 9.89 | $9.93 | 1200 |
| 2022-03-31 | 9.88 | $9.94 | 3750 |
| 2022-03-30 | 9.87 | $9.89 | 47529 |
| 2022-03-29 | 9.87 | $9.89 | 1147 |
| 2022-03-23 | 9.87 | $9.89 | 1056 |
| 2022-03-21 | 9.87 | $9.89 | 7972 |
| 2022-03-18 | 9.87 | $9.87 | 3480 |
| 2022-03-17 | 9.87 | $9.87 | 1279 |
| 2022-03-14 | 9.86 | $9.86 | 21057 |
| 2022-03-11 | 9.87 | $9.88 | 1449 |
| 2022-03-10 | 9.86 | $9.85 | 15555 |
| 2022-03-09 | 9.87 | $9.86 | 3717 |
| 2022-03-08 | 9.87 | $9.87 | 339 |
| 2022-03-04 | 9.87 | $9.84 | 226 |
| 2022-03-02 | 9.87 | $9.84 | 41175 |
| 2022-03-01 | 9.87 | $9.84 | 10801 |
| 2022-02-28 | 9.88 | $9.85 | 572 |
| 2022-02-25 | 9.88 | $9.88 | 175124 |
| 2022-02-24 | 9.88 | $9.85 | 184861 |
| 2022-02-18 | 9.88 | $9.88 | 5839 |
| 2022-02-17 | 9.88 | $9.86 | 861 |
| 2022-02-16 | 9.88 | $9.87 | 846 |
| 2022-02-15 | 9.88 | $9.89 | 488 |
| 2022-02-14 | 9.88 | $9.90 | 4316 |
| 2022-02-11 | 9.88 | $9.89 | 1168 |
| 2022-02-10 | 9.88 | $9.89 | 1337 |
| 2022-02-09 | 9.88 | $9.90 | 14042 |
| 2022-02-08 | 9.88 | $9.90 | 12672 |
| 2022-02-07 | 9.88 | $9.90 | 55863 |
| 2022-02-04 | 9.87 | $9.88 | 242 |
| 2022-02-03 | 9.87 | $9.90 | 576 |
| 2022-02-02 | 9.87 | $9.88 | 6065 |
| 2022-02-01 | 9.87 | $9.90 | 10822 |
| 2022-01-31 | 9.87 | $9.90 | 14991 |
| 2022-01-28 | 9.86 | $9.84 | 2301 |
| 2022-01-27 | 9.86 | $9.84 | 2701 |
| 2022-01-26 | 9.87 | $9.84 | 606 |
| 2022-01-25 | 9.87 | $9.85 | 16726 |
| 2022-01-24 | 9.87 | $9.86 | 47404 |
| 2022-01-21 | 9.87 | $9.85 | 11718 |
| 2022-01-20 | 9.87 | $9.85 | 314137 |
| 2022-01-19 | 9.88 | $9.88 | 36458 |
| 2022-01-18 | 9.88 | $9.87 | 140192 |
| 2022-01-14 | 9.88 | $9.85 | 2270 |
| 2022-01-13 | 9.88 | $9.88 | 200546 |
| 2022-01-10 | 9.88 | $9.87 | 7270 |
| 2022-01-07 | 9.88 | $9.94 | 4132 |
| 2022-01-06 | 9.88 | $9.86 | 50811 |
| 2022-01-03 | 9.88 | $9.85 | 853 |
| 2021-12-31 | 9.88 | $9.86 | 5937 |
| 2021-12-30 | 9.88 | $9.87 | 3041 |
| 2021-12-29 | 9.88 | $9.86 | 450 |
| 2021-12-28 | 9.89 | $9.87 | 1381 |
| 2021-12-23 | 9.89 | $9.88 | 14211 |
| 2021-12-22 | 9.89 | $9.88 | 5357 |
| 2021-12-21 | 9.89 | $9.84 | 531 |
| 2021-12-20 | 9.90 | $9.84 | 373896 |
| 2021-12-17 | 9.90 | $9.84 | 8392 |
| 2021-12-16 | 9.91 | $9.84 | 69616 |
| 2021-12-15 | 9.92 | $9.90 | 210919 |
| 2021-12-14 | 9.92 | $9.90 | 65101 |
| 2021-12-13 | 9.92 | $9.91 | 740 |
| 2021-12-10 | 9.92 | $9.91 | 120406 |
| 2021-12-09 | 9.92 | $9.96 | 9629 |
| 2021-12-08 | 9.92 | $9.92 | 25216 |
| 2021-12-07 | 9.92 | $9.91 | 3696 |
| 2021-12-06 | 9.92 | $9.91 | 243827 |
| 2021-12-03 | 9.92 | $9.91 | 17446 |
| 2021-12-02 | 9.92 | $9.91 | 21027 |
| 2021-12-01 | 9.92 | $9.89 | 22782 |
| 2021-11-30 | 9.92 | $9.93 | 5834 |
| 2021-11-29 | 9.92 | $9.92 | 20953 |
| 2021-11-26 | 9.92 | $9.92 | 1642 |
| 2021-11-24 | 9.92 | $9.91 | 20480 |
| 2021-11-23 | 9.93 | $9.93 | 12539 |
| 2021-11-22 | 9.92 | $9.93 | 4252 |
| 2021-11-19 | 9.92 | $9.94 | 66289 |
| 2021-11-18 | 9.92 | $9.95 | 9533 |
| 2021-11-17 | 9.92 | $9.98 | 11372 |
| 2021-11-16 | 9.91 | $10.00 | 32503 |
| 2021-11-15 | 9.90 | $9.94 | 133039 |
| 2021-11-12 | 9.90 | $9.92 | 73250 |
| 2021-11-11 | 9.90 | $9.90 | 48418 |
| 2021-11-10 | 9.90 | $9.89 | 1.0M |
| 2021-11-09 | 9.90 | $9.91 | 5651 |
| 2021-11-08 | 9.90 | $9.90 | 27739 |
| 2021-11-05 | 9.90 | $9.91 | 20715 |
| 2021-11-04 | 9.90 | $9.97 | 1.7M |
| 2021-11-03 | 9.89 | $9.94 | 44425 |
| 2021-11-02 | 9.89 | $9.91 | 162071 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.12
2023-02-24
Close Price
$14.15
Vol: 185124
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.71
Average
9.99
Maximum
10.52
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-02-24 | 10.12 | $14.15 | 185124 |
| 2023-02-23 | 9.72 | $10.07 | 27973 |
| 2023-02-22 | 9.71 | $9.15 | 22601 |
| 2023-02-21 | 9.80 | $9.33 | 12001 |
| 2023-02-17 | 9.87 | $9.53 | 1171 |
| 2023-02-16 | 9.93 | $9.66 | 43153 |
| 2023-02-15 | 9.98 | $9.91 | 34479 |
| 2023-02-14 | 10.01 | $9.54 | 4650 |
| 2023-02-13 | 10.08 | $9.61 | 5185 |
| 2023-02-10 | 10.15 | $9.54 | 6273 |
| 2023-02-09 | 10.22 | $9.64 | 869 |
| 2023-02-08 | 10.29 | $9.64 | 2302 |
| 2023-02-07 | 10.36 | $9.58 | 24343 |
| 2023-02-06 | 10.44 | $10.30 | 15378 |
| 2023-02-03 | 10.45 | $10.23 | 357965 |
| 2023-02-02 | 10.46 | $10.26 | 1805 |
| 2023-02-01 | 10.48 | $10.30 | 2359 |
| 2023-01-31 | 10.49 | $10.21 | 115358 |
| 2023-01-30 | 10.51 | $10.22 | 137809 |
| 2023-01-27 | 10.52 | $10.48 | 25944 |
| 2023-01-26 | 10.51 | $11.01 | 72974 |
| 2023-01-25 | 10.45 | $11.70 | 25059 |
| 2023-01-24 | 10.31 | $10.40 | 54945 |
| 2023-01-23 | 10.30 | $10.42 | 2800 |
| 2023-01-20 | 10.29 | $10.75 | 13190 |
| 2023-01-19 | 10.23 | $10.40 | 30019 |
| 2023-01-18 | 10.22 | $10.25 | 158245 |
| 2023-01-17 | 10.21 | $10.13 | 327718 |
| 2023-01-13 | 10.22 | $10.25 | 585603 |
| 2023-01-12 | 10.22 | $10.25 | 2.8M |
| 2023-01-11 | 10.21 | $10.23 | 172569 |
| 2023-01-10 | 10.21 | $10.22 | 161417 |
| 2023-01-09 | 10.20 | $10.22 | 516597 |
| 2023-01-06 | 10.20 | $10.23 | 23022 |
| 2023-01-04 | 10.20 | $10.22 | 590499 |
| 2023-01-03 | 10.19 | $10.22 | 325092 |
| 2022-12-30 | 10.19 | $10.22 | 605977 |
| 2022-12-29 | 10.18 | $10.22 | 333800 |
| 2022-12-28 | 10.18 | $10.21 | 299366 |
| 2022-12-23 | 10.18 | $10.20 | 7542 |
| 2022-12-22 | 10.17 | $10.20 | 829762 |
| 2022-12-21 | 10.17 | $10.19 | 1767 |
| 2022-12-20 | 10.17 | $10.18 | 533 |
| 2022-12-19 | 10.16 | $10.18 | 35563 |
| 2022-12-16 | 10.16 | $10.18 | 25786 |
| 2022-12-15 | 10.16 | $10.19 | 2000 |
| 2022-12-13 | 10.15 | $10.17 | 4370 |
| 2022-12-12 | 10.15 | $10.18 | 5608 |
| 2022-12-08 | 10.15 | $10.16 | 25746 |
| 2022-12-07 | 10.15 | $10.16 | 100 |
| 2022-12-06 | 10.14 | $10.16 | 25050 |
| 2022-12-05 | 10.14 | $10.15 | 32113 |
| 2022-12-02 | 10.14 | $10.16 | 2286 |
| 2022-12-01 | 10.13 | $10.16 | 14845 |
| 2022-11-30 | 10.13 | $10.14 | 17293 |
| 2022-11-29 | 10.13 | $10.16 | 610199 |
| 2022-11-28 | 10.13 | $10.14 | 513219 |
| 2022-11-25 | 10.12 | $10.15 | 121 |
| 2022-11-23 | 10.12 | $10.14 | 3064 |
| 2022-11-22 | 10.12 | $10.14 | 1525 |
| 2022-11-21 | 10.11 | $10.13 | 100 |
| 2022-11-16 | 10.11 | $10.12 | 100 |
| 2022-11-15 | 10.11 | $10.13 | 54711 |
| 2022-11-14 | 10.10 | $10.12 | 9513 |
| 2022-11-11 | 10.10 | $10.12 | 14625 |
| 2022-11-10 | 10.10 | $10.11 | 177785 |
| 2022-11-09 | 10.10 | $10.13 | 313 |
| 2022-11-07 | 10.09 | $10.11 | 59838 |
| 2022-11-04 | 10.09 | $10.10 | 81615 |
| 2022-11-03 | 10.09 | $10.10 | 841 |
| 2022-11-02 | 10.09 | $10.10 | 301 |
| 2022-11-01 | 10.08 | $10.11 | 30667 |
| 2022-10-31 | 10.08 | $10.10 | 105136 |
| 2022-10-28 | 10.08 | $10.09 | 269829 |
| 2022-10-27 | 10.07 | $10.10 | 139803 |
| 2022-10-26 | 10.07 | $10.10 | 149 |
| 2022-10-25 | 10.07 | $10.09 | 320199 |
| 2022-10-24 | 10.07 | $10.08 | 24692 |
| 2022-10-21 | 10.06 | $10.07 | 7840 |
| 2022-10-20 | 10.06 | $10.07 | 20899 |
| 2022-10-19 | 10.06 | $10.08 | 203409 |
| 2022-10-18 | 10.06 | $10.07 | 300308 |
| 2022-10-17 | 10.05 | $10.06 | 9595 |
| 2022-10-14 | 10.05 | $10.07 | 10121 |
| 2022-10-13 | 10.05 | $10.07 | 158497 |
| 2022-10-12 | 10.05 | $10.07 | 55706 |
| 2022-10-11 | 10.04 | $10.07 | 948977 |
| 2022-10-10 | 10.04 | $10.07 | 61148 |
| 2022-10-07 | 10.04 | $10.06 | 1.5M |
| 2022-10-06 | 10.03 | $10.04 | 647175 |
| 2022-10-05 | 10.03 | $10.04 | 973546 |
| 2022-10-04 | 10.03 | $10.04 | 785714 |
| 2022-10-03 | 10.02 | $10.04 | 364281 |
| 2022-09-30 | 10.02 | $10.04 | 2323 |
| 2022-09-28 | 10.02 | $10.04 | 21294 |
| 2022-09-27 | 10.01 | $10.05 | 113439 |
| 2022-09-26 | 10.01 | $10.04 | 1.1M |
| 2022-09-22 | 10.01 | $10.03 | 10104 |
| 2022-09-20 | 10.00 | $10.03 | 238269 |
| 2022-09-19 | 10.00 | $10.03 | 135085 |
| 2022-09-14 | 9.99 | $10.02 | 84648 |
| 2022-09-13 | 9.99 | $10.01 | 319409 |
| 2022-09-12 | 9.99 | $10.01 | 100 |
| 2022-09-08 | 9.98 | $10.01 | 2726 |
| 2022-09-07 | 9.98 | $10.01 | 43225 |
| 2022-09-02 | 9.98 | $9.99 | 2000 |
| 2022-09-01 | 9.98 | $10.00 | 1.2M |
| 2022-08-31 | 9.97 | $9.99 | 13846 |
| 2022-08-29 | 9.97 | $9.98 | 5158 |
| 2022-08-26 | 9.97 | $9.98 | 1001 |
| 2022-08-25 | 9.97 | $9.98 | 136718 |
| 2022-08-23 | 9.97 | $9.97 | 41535 |
| 2022-08-22 | 9.97 | $9.98 | 263 |
| 2022-08-19 | 9.96 | $9.97 | 6786 |
| 2022-08-18 | 9.96 | $9.97 | 340 |
| 2022-08-17 | 9.96 | $9.97 | 3882 |
| 2022-08-16 | 9.96 | $9.97 | 800 |
| 2022-08-15 | 9.96 | $9.96 | 654 |
| 2022-08-11 | 9.96 | $9.96 | 50271 |
| 2022-08-10 | 9.96 | $9.96 | 2930 |
| 2022-08-08 | 9.95 | $9.97 | 402 |
| 2022-08-04 | 9.95 | $9.96 | 2219 |
| 2022-08-03 | 9.95 | $9.96 | 3604 |
| 2022-08-01 | 9.95 | $9.97 | 113388 |
| 2022-07-29 | 9.94 | $9.95 | 6761 |
| 2022-07-28 | 9.94 | $9.96 | 1856 |
| 2022-07-27 | 9.94 | $9.97 | 177949 |
| 2022-07-26 | 9.93 | $9.97 | 469 |
| 2022-07-25 | 9.93 | $9.99 | 79178 |
| 2022-07-22 | 9.92 | $9.95 | 51855 |
| 2022-07-21 | 9.92 | $9.94 | 338 |
| 2022-07-20 | 9.92 | $9.94 | 74118 |
| 2022-07-19 | 9.92 | $9.92 | 5486 |
| 2022-07-15 | 9.92 | $9.92 | 6139 |
| 2022-07-14 | 9.92 | $9.92 | 53084 |
| 2022-07-13 | 9.92 | $9.92 | 6217 |
| 2022-07-12 | 9.92 | $9.92 | 100767 |
| 2022-07-08 | 9.91 | $9.91 | 77731 |
| 2022-07-07 | 9.92 | $9.91 | 42445 |
| 2022-07-01 | 9.92 | $9.93 | 372672 |
| 2022-06-30 | 9.91 | $9.91 | 2121 |
| 2022-06-29 | 9.91 | $9.92 | 3354 |
| 2022-06-28 | 9.91 | $9.91 | 618 |
| 2022-06-27 | 9.91 | $9.93 | 79772 |
| 2022-06-24 | 9.91 | $9.91 | 54842 |
| 2022-06-17 | 9.91 | $9.92 | 22148 |
| 2022-06-16 | 9.91 | $9.91 | 1602 |
| 2022-06-15 | 9.91 | $9.91 | 26427 |
| 2022-06-14 | 9.91 | $9.91 | 32830 |
| 2022-06-13 | 9.91 | $9.91 | 35422 |
| 2022-06-10 | 9.90 | $9.91 | 59456 |
| 2022-06-09 | 9.90 | $9.93 | 12526 |
| 2022-06-08 | 9.90 | $9.92 | 241409 |
| 2022-06-06 | 9.90 | $9.93 | 169 |
| 2022-06-03 | 9.90 | $9.92 | 2851 |
| 2022-06-01 | 9.90 | $9.91 | 405 |
| 2022-05-31 | 9.90 | $9.90 | 25925 |
| 2022-05-27 | 9.90 | $9.92 | 143446 |
| 2022-05-26 | 9.90 | $9.88 | 6320 |
| 2022-05-25 | 9.90 | $9.88 | 8268 |
| 2022-05-24 | 9.90 | $9.87 | 50001 |
| 2022-05-19 | 9.91 | $9.87 | 21000 |
| 2022-05-18 | 9.91 | $9.87 | 29045 |
| 2022-05-17 | 9.92 | $9.88 | 1.1M |
| 2022-05-16 | 9.92 | $9.89 | 311161 |
| 2022-05-12 | 9.92 | $9.90 | 3000 |
| 2022-05-11 | 9.92 | $9.92 | 164 |
| 2022-05-10 | 9.93 | $9.92 | 713 |
| 2022-05-09 | 9.93 | $9.92 | 8773 |
| 2022-05-06 | 9.93 | $9.93 | 116273 |
| 2022-05-04 | 9.93 | $9.93 | 4302 |
| 2022-05-03 | 9.93 | $9.93 | 9202 |
| 2022-05-02 | 9.92 | $9.93 | 647076 |
| 2022-04-29 | 9.92 | $9.92 | 2928 |
| 2022-04-28 | 9.92 | $9.92 | 27134 |
| 2022-04-27 | 9.92 | $9.92 | 11201 |
| 2022-04-26 | 9.92 | $9.92 | 276107 |
| 2022-04-25 | 9.92 | $9.93 | 50008 |
| 2022-04-22 | 9.92 | $9.92 | 53979 |
| 2022-04-20 | 9.92 | $9.94 | 229 |
| 2022-04-19 | 9.91 | $9.93 | 2314 |
| 2022-04-14 | 9.91 | $9.96 | 5205 |
| 2022-04-13 | 9.90 | $9.92 | 109402 |
| 2022-04-12 | 9.90 | $9.93 | 480581 |
| 2022-04-11 | 9.90 | $9.90 | 10478 |
| 2022-04-08 | 9.90 | $9.90 | 136100 |
| 2022-04-07 | 9.89 | $9.93 | 2016 |
| 2022-04-06 | 9.89 | $9.92 | 7753 |
| 2022-04-05 | 9.88 | $9.93 | 1200 |
| 2022-03-31 | 9.88 | $9.94 | 3750 |
| 2022-03-30 | 9.87 | $9.89 | 47529 |
| 2022-03-29 | 9.87 | $9.89 | 1147 |
| 2022-03-23 | 9.87 | $9.89 | 1056 |
| 2022-03-21 | 9.86 | $9.89 | 7972 |
| 2022-03-18 | 9.86 | $9.87 | 3480 |
| 2022-03-17 | 9.86 | $9.87 | 1279 |
| 2022-03-14 | 9.86 | $9.86 | 21057 |
| 2022-03-11 | 9.86 | $9.88 | 1449 |
| 2022-03-10 | 9.86 | $9.85 | 15555 |
| 2022-03-09 | 9.86 | $9.86 | 3717 |
| 2022-03-08 | 9.87 | $9.87 | 339 |
| 2022-03-04 | 9.87 | $9.84 | 226 |
| 2022-03-02 | 9.87 | $9.84 | 41175 |
| 2022-03-01 | 9.87 | $9.84 | 10801 |
| 2022-02-28 | 9.88 | $9.85 | 572 |
| 2022-02-25 | 9.88 | $9.88 | 175124 |
| 2022-02-24 | 9.88 | $9.85 | 184861 |
| 2022-02-18 | 9.88 | $9.88 | 5839 |
| 2022-02-17 | 9.88 | $9.86 | 861 |
| 2022-02-16 | 9.88 | $9.87 | 846 |
| 2022-02-15 | 9.89 | $9.89 | 488 |
| 2022-02-14 | 9.88 | $9.90 | 4316 |
| 2022-02-11 | 9.88 | $9.89 | 1168 |
| 2022-02-10 | 9.88 | $9.89 | 1337 |
| 2022-02-09 | 9.88 | $9.90 | 14042 |
| 2022-02-08 | 9.88 | $9.90 | 12672 |
| 2022-02-07 | 9.87 | $9.90 | 55863 |
| 2022-02-04 | 9.87 | $9.88 | 242 |
| 2022-02-03 | 9.87 | $9.90 | 576 |
| 2022-02-02 | 9.87 | $9.88 | 6065 |
| 2022-02-01 | 9.87 | $9.90 | 10822 |
| 2022-01-31 | 9.86 | $9.90 | 14991 |
| 2022-01-28 | 9.86 | $9.84 | 2301 |
| 2022-01-27 | 9.86 | $9.84 | 2701 |
| 2022-01-26 | 9.86 | $9.84 | 606 |
| 2022-01-25 | 9.87 | $9.85 | 16726 |
| 2022-01-24 | 9.87 | $9.86 | 47404 |
| 2022-01-21 | 9.87 | $9.85 | 11718 |
| 2022-01-20 | 9.87 | $9.85 | 314137 |
| 2022-01-19 | 9.87 | $9.88 | 36458 |
| 2022-01-18 | 9.87 | $9.87 | 140192 |
| 2022-01-14 | 9.87 | $9.85 | 2270 |
| 2022-01-13 | 9.87 | $9.88 | 200546 |
| 2022-01-10 | 9.87 | $9.87 | 7270 |
| 2022-01-07 | 9.87 | $9.94 | 4132 |
| 2022-01-06 | 9.87 | $9.86 | 50811 |
| 2022-01-03 | 9.87 | $9.85 | 853 |
| 2021-12-31 | 9.87 | $9.86 | 5937 |
| 2021-12-30 | 9.88 | $9.87 | 3041 |
| 2021-12-29 | 9.88 | $9.86 | 450 |
| 2021-12-28 | 9.88 | $9.87 | 1381 |
| 2021-12-23 | 9.88 | $9.88 | 14211 |
| 2021-12-22 | 9.89 | $9.88 | 5357 |
| 2021-12-21 | 9.89 | $9.84 | 531 |
| 2021-12-20 | 9.89 | $9.84 | 373896 |
| 2021-12-17 | 9.90 | $9.84 | 8392 |
| 2021-12-16 | 9.91 | $9.84 | 69616 |
| 2021-12-15 | 9.91 | $9.90 | 210919 |
| 2021-12-14 | 9.92 | $9.90 | 65101 |
| 2021-12-13 | 9.92 | $9.91 | 740 |
| 2021-12-10 | 9.92 | $9.91 | 120406 |
| 2021-12-09 | 9.92 | $9.96 | 9629 |
| 2021-12-08 | 9.92 | $9.92 | 25216 |
| 2021-12-07 | 9.92 | $9.91 | 3696 |
| 2021-12-06 | 9.92 | $9.91 | 243827 |
| 2021-12-03 | 9.92 | $9.91 | 17446 |
| 2021-12-02 | 9.93 | $9.91 | 21027 |
| 2021-12-01 | 9.93 | $9.89 | 22782 |
| 2021-11-30 | 9.93 | $9.93 | 5834 |
| 2021-11-29 | 9.93 | $9.92 | 20953 |
| 2021-11-26 | 9.93 | $9.92 | 1642 |
| 2021-11-24 | 9.93 | $9.91 | 20480 |
| 2021-11-23 | 9.93 | $9.93 | 12539 |
| 2021-11-22 | 9.93 | $9.93 | 4252 |
| 2021-11-19 | 9.93 | $9.94 | 66289 |
| 2021-11-18 | 9.93 | $9.95 | 9533 |
| 2021-11-17 | 9.93 | $9.98 | 11372 |
| 2021-11-16 | 9.92 | $10.00 | 32503 |
| 2021-11-15 | 9.91 | $9.94 | 133039 |
| 2021-11-12 | 9.91 | $9.92 | 73250 |
| 2021-11-11 | 9.91 | $9.90 | 48418 |
| 2021-11-10 | 9.91 | $9.89 | 1.0M |
| 2021-11-09 | 9.91 | $9.91 | 5651 |
| 2021-11-08 | 9.91 | $9.90 | 27739 |
| 2021-11-05 | 9.91 | $9.91 | 20715 |
| 2021-11-04 | 9.90 | $9.97 | 1.7M |
| 2021-11-03 | 9.90 | $9.94 | 44425 |
| 2021-11-02 | 9.89 | $9.91 | 162071 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.38
2023-02-24
Close Price
$14.15
Vol: 185124
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.50
Average
10.00
Maximum
10.72
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-02-24 | 10.38 | $14.15 | 185124 |
| 2023-02-23 | 9.58 | $10.07 | 27973 |
| 2023-02-22 | 9.50 | $9.15 | 22601 |
| 2023-02-21 | 9.61 | $9.33 | 12001 |
| 2023-02-17 | 9.69 | $9.53 | 1171 |
| 2023-02-16 | 9.75 | $9.66 | 43153 |
| 2023-02-15 | 9.80 | $9.91 | 34479 |
| 2023-02-14 | 9.80 | $9.54 | 4650 |
| 2023-02-13 | 9.88 | $9.61 | 5185 |
| 2023-02-10 | 9.95 | $9.54 | 6273 |
| 2023-02-09 | 10.06 | $9.64 | 869 |
| 2023-02-08 | 10.16 | $9.64 | 2302 |
| 2023-02-07 | 10.28 | $9.58 | 24343 |
| 2023-02-06 | 10.43 | $10.30 | 15378 |
| 2023-02-03 | 10.45 | $10.23 | 357965 |
| 2023-02-02 | 10.49 | $10.26 | 1805 |
| 2023-02-01 | 10.53 | $10.30 | 2359 |
| 2023-01-31 | 10.57 | $10.21 | 115358 |
| 2023-01-30 | 10.63 | $10.22 | 137809 |
| 2023-01-27 | 10.69 | $10.48 | 25944 |
| 2023-01-26 | 10.72 | $11.01 | 72974 |
| 2023-01-25 | 10.63 | $11.70 | 25059 |
| 2023-01-24 | 10.39 | $10.40 | 54945 |
| 2023-01-23 | 10.37 | $10.42 | 2800 |
| 2023-01-20 | 10.36 | $10.75 | 13190 |
| 2023-01-19 | 10.26 | $10.40 | 30019 |
| 2023-01-18 | 10.23 | $10.25 | 158245 |
| 2023-01-17 | 10.22 | $10.13 | 327718 |
| 2023-01-13 | 10.24 | $10.25 | 585603 |
| 2023-01-12 | 10.24 | $10.25 | 2.8M |
| 2023-01-11 | 10.23 | $10.23 | 172569 |
| 2023-01-10 | 10.23 | $10.22 | 161417 |
| 2023-01-09 | 10.23 | $10.22 | 516597 |
| 2023-01-06 | 10.22 | $10.23 | 23022 |
| 2023-01-04 | 10.22 | $10.22 | 590499 |
| 2023-01-03 | 10.22 | $10.22 | 325092 |
| 2022-12-30 | 10.21 | $10.22 | 605977 |
| 2022-12-29 | 10.21 | $10.22 | 333800 |
| 2022-12-28 | 10.20 | $10.21 | 299366 |
| 2022-12-23 | 10.20 | $10.20 | 7542 |
| 2022-12-22 | 10.19 | $10.20 | 829762 |
| 2022-12-21 | 10.19 | $10.19 | 1767 |
| 2022-12-20 | 10.18 | $10.18 | 533 |
| 2022-12-19 | 10.18 | $10.18 | 35563 |
| 2022-12-16 | 10.18 | $10.18 | 25786 |
| 2022-12-15 | 10.18 | $10.19 | 2000 |
| 2022-12-13 | 10.17 | $10.17 | 4370 |
| 2022-12-12 | 10.17 | $10.18 | 5608 |
| 2022-12-08 | 10.16 | $10.16 | 25746 |
| 2022-12-07 | 10.16 | $10.16 | 100 |
| 2022-12-06 | 10.16 | $10.16 | 25050 |
| 2022-12-05 | 10.16 | $10.15 | 32113 |
| 2022-12-02 | 10.16 | $10.16 | 2286 |
| 2022-12-01 | 10.15 | $10.16 | 14845 |
| 2022-11-30 | 10.15 | $10.14 | 17293 |
| 2022-11-29 | 10.15 | $10.16 | 610199 |
| 2022-11-28 | 10.14 | $10.14 | 513219 |
| 2022-11-25 | 10.14 | $10.15 | 121 |
| 2022-11-23 | 10.14 | $10.14 | 3064 |
| 2022-11-22 | 10.13 | $10.14 | 1525 |
| 2022-11-21 | 10.13 | $10.13 | 100 |
| 2022-11-16 | 10.13 | $10.12 | 100 |
| 2022-11-15 | 10.13 | $10.13 | 54711 |
| 2022-11-14 | 10.12 | $10.12 | 9513 |
| 2022-11-11 | 10.12 | $10.12 | 14625 |
| 2022-11-10 | 10.12 | $10.11 | 177785 |
| 2022-11-09 | 10.12 | $10.13 | 313 |
| 2022-11-07 | 10.11 | $10.11 | 59838 |
| 2022-11-04 | 10.11 | $10.10 | 81615 |
| 2022-11-03 | 10.11 | $10.10 | 841 |
| 2022-11-02 | 10.10 | $10.10 | 301 |
| 2022-11-01 | 10.10 | $10.11 | 30667 |
| 2022-10-31 | 10.10 | $10.10 | 105136 |
| 2022-10-28 | 10.09 | $10.09 | 269829 |
| 2022-10-27 | 10.09 | $10.10 | 139803 |
| 2022-10-26 | 10.09 | $10.10 | 149 |
| 2022-10-25 | 10.08 | $10.09 | 320199 |
| 2022-10-24 | 10.08 | $10.08 | 24692 |
| 2022-10-21 | 10.08 | $10.07 | 7840 |
| 2022-10-20 | 10.08 | $10.07 | 20899 |
| 2022-10-19 | 10.08 | $10.08 | 203409 |
| 2022-10-18 | 10.07 | $10.07 | 300308 |
| 2022-10-17 | 10.07 | $10.06 | 9595 |
| 2022-10-14 | 10.07 | $10.07 | 10121 |
| 2022-10-13 | 10.07 | $10.07 | 158497 |
| 2022-10-12 | 10.07 | $10.07 | 55706 |
| 2022-10-11 | 10.06 | $10.07 | 948977 |
| 2022-10-10 | 10.06 | $10.07 | 61148 |
| 2022-10-07 | 10.05 | $10.06 | 1.5M |
| 2022-10-06 | 10.05 | $10.04 | 647175 |
| 2022-10-05 | 10.05 | $10.04 | 973546 |
| 2022-10-04 | 10.04 | $10.04 | 785714 |
| 2022-10-03 | 10.04 | $10.04 | 364281 |
| 2022-09-30 | 10.04 | $10.04 | 2323 |
| 2022-09-28 | 10.04 | $10.04 | 21294 |
| 2022-09-27 | 10.03 | $10.05 | 113439 |
| 2022-09-26 | 10.03 | $10.04 | 1.1M |
| 2022-09-22 | 10.02 | $10.03 | 10104 |
| 2022-09-20 | 10.02 | $10.03 | 238269 |
| 2022-09-19 | 10.01 | $10.03 | 135085 |
| 2022-09-14 | 10.01 | $10.02 | 84648 |
| 2022-09-13 | 10.01 | $10.01 | 319409 |
| 2022-09-12 | 10.00 | $10.01 | 100 |
| 2022-09-08 | 10.00 | $10.01 | 2726 |
| 2022-09-07 | 9.99 | $10.01 | 43225 |
| 2022-09-02 | 9.99 | $9.99 | 2000 |
| 2022-09-01 | 9.99 | $10.00 | 1.2M |
| 2022-08-31 | 9.98 | $9.99 | 13846 |
| 2022-08-29 | 9.98 | $9.98 | 5158 |
| 2022-08-26 | 9.98 | $9.98 | 1001 |
| 2022-08-25 | 9.98 | $9.98 | 136718 |
| 2022-08-23 | 9.98 | $9.97 | 41535 |
| 2022-08-22 | 9.97 | $9.98 | 263 |
| 2022-08-19 | 9.97 | $9.97 | 6786 |
| 2022-08-18 | 9.97 | $9.97 | 340 |
| 2022-08-17 | 9.97 | $9.97 | 3882 |
| 2022-08-16 | 9.97 | $9.97 | 800 |
| 2022-08-15 | 9.97 | $9.96 | 654 |
| 2022-08-11 | 9.97 | $9.96 | 50271 |
| 2022-08-10 | 9.97 | $9.96 | 2930 |
| 2022-08-08 | 9.97 | $9.97 | 402 |
| 2022-08-04 | 9.96 | $9.96 | 2219 |
| 2022-08-03 | 9.96 | $9.96 | 3604 |
| 2022-08-01 | 9.96 | $9.97 | 113388 |
| 2022-07-29 | 9.96 | $9.95 | 6761 |
| 2022-07-28 | 9.96 | $9.96 | 1856 |
| 2022-07-27 | 9.95 | $9.97 | 177949 |
| 2022-07-26 | 9.95 | $9.97 | 469 |
| 2022-07-25 | 9.94 | $9.99 | 79178 |
| 2022-07-22 | 9.93 | $9.95 | 51855 |
| 2022-07-21 | 9.93 | $9.94 | 338 |
| 2022-07-20 | 9.92 | $9.94 | 74118 |
| 2022-07-19 | 9.92 | $9.92 | 5486 |
| 2022-07-15 | 9.92 | $9.92 | 6139 |
| 2022-07-14 | 9.92 | $9.92 | 53084 |
| 2022-07-13 | 9.92 | $9.92 | 6217 |
| 2022-07-12 | 9.92 | $9.92 | 100767 |
| 2022-07-08 | 9.92 | $9.91 | 77731 |
| 2022-07-07 | 9.92 | $9.91 | 42445 |
| 2022-07-01 | 9.92 | $9.93 | 372672 |
| 2022-06-30 | 9.92 | $9.91 | 2121 |
| 2022-06-29 | 9.92 | $9.92 | 3354 |
| 2022-06-28 | 9.91 | $9.91 | 618 |
| 2022-06-27 | 9.91 | $9.93 | 79772 |
| 2022-06-24 | 9.91 | $9.91 | 54842 |
| 2022-06-17 | 9.91 | $9.92 | 22148 |
| 2022-06-16 | 9.91 | $9.91 | 1602 |
| 2022-06-15 | 9.91 | $9.91 | 26427 |
| 2022-06-14 | 9.91 | $9.91 | 32830 |
| 2022-06-13 | 9.91 | $9.91 | 35422 |
| 2022-06-10 | 9.91 | $9.91 | 59456 |
| 2022-06-09 | 9.91 | $9.93 | 12526 |
| 2022-06-08 | 9.91 | $9.92 | 241409 |
| 2022-06-06 | 9.90 | $9.93 | 169 |
| 2022-06-03 | 9.90 | $9.92 | 2851 |
| 2022-06-01 | 9.90 | $9.91 | 405 |
| 2022-05-31 | 9.89 | $9.90 | 25925 |
| 2022-05-27 | 9.89 | $9.92 | 143446 |
| 2022-05-26 | 9.89 | $9.88 | 6320 |
| 2022-05-25 | 9.89 | $9.88 | 8268 |
| 2022-05-24 | 9.89 | $9.87 | 50001 |
| 2022-05-19 | 9.90 | $9.87 | 21000 |
| 2022-05-18 | 9.91 | $9.87 | 29045 |
| 2022-05-17 | 9.91 | $9.88 | 1.1M |
| 2022-05-16 | 9.92 | $9.89 | 311161 |
| 2022-05-12 | 9.93 | $9.90 | 3000 |
| 2022-05-11 | 9.93 | $9.92 | 164 |
| 2022-05-10 | 9.93 | $9.92 | 713 |
| 2022-05-09 | 9.93 | $9.92 | 8773 |
| 2022-05-06 | 9.93 | $9.93 | 116273 |
| 2022-05-04 | 9.93 | $9.93 | 4302 |
| 2022-05-03 | 9.93 | $9.93 | 9202 |
| 2022-05-02 | 9.93 | $9.93 | 647076 |
| 2022-04-29 | 9.93 | $9.92 | 2928 |
| 2022-04-28 | 9.93 | $9.92 | 27134 |
| 2022-04-27 | 9.93 | $9.92 | 11201 |
| 2022-04-26 | 9.93 | $9.92 | 276107 |
| 2022-04-25 | 9.93 | $9.93 | 50008 |
| 2022-04-22 | 9.93 | $9.92 | 53979 |
| 2022-04-20 | 9.93 | $9.94 | 229 |
| 2022-04-19 | 9.93 | $9.93 | 2314 |
| 2022-04-14 | 9.93 | $9.96 | 5205 |
| 2022-04-13 | 9.92 | $9.92 | 109402 |
| 2022-04-12 | 9.91 | $9.93 | 480581 |
| 2022-04-11 | 9.91 | $9.90 | 10478 |
| 2022-04-08 | 9.91 | $9.90 | 136100 |
| 2022-04-07 | 9.91 | $9.93 | 2016 |
| 2022-04-06 | 9.90 | $9.92 | 7753 |
| 2022-04-05 | 9.90 | $9.93 | 1200 |
| 2022-03-31 | 9.89 | $9.94 | 3750 |
| 2022-03-30 | 9.88 | $9.89 | 47529 |
| 2022-03-29 | 9.87 | $9.89 | 1147 |
| 2022-03-23 | 9.87 | $9.89 | 1056 |
| 2022-03-21 | 9.87 | $9.89 | 7972 |
| 2022-03-18 | 9.86 | $9.87 | 3480 |
| 2022-03-17 | 9.86 | $9.87 | 1279 |
| 2022-03-14 | 9.86 | $9.86 | 21057 |
| 2022-03-11 | 9.86 | $9.88 | 1449 |
| 2022-03-10 | 9.85 | $9.85 | 15555 |
| 2022-03-09 | 9.86 | $9.86 | 3717 |
| 2022-03-08 | 9.86 | $9.87 | 339 |
| 2022-03-04 | 9.86 | $9.84 | 226 |
| 2022-03-02 | 9.86 | $9.84 | 41175 |
| 2022-03-01 | 9.87 | $9.84 | 10801 |
| 2022-02-28 | 9.87 | $9.85 | 572 |
| 2022-02-25 | 9.88 | $9.88 | 175124 |
| 2022-02-24 | 9.88 | $9.85 | 184861 |
| 2022-02-18 | 9.88 | $9.88 | 5839 |
| 2022-02-17 | 9.88 | $9.86 | 861 |
| 2022-02-16 | 9.89 | $9.87 | 846 |
| 2022-02-15 | 9.89 | $9.89 | 488 |
| 2022-02-14 | 9.89 | $9.90 | 4316 |
| 2022-02-11 | 9.89 | $9.89 | 1168 |
| 2022-02-10 | 9.89 | $9.89 | 1337 |
| 2022-02-09 | 9.88 | $9.90 | 14042 |
| 2022-02-08 | 9.88 | $9.90 | 12672 |
| 2022-02-07 | 9.88 | $9.90 | 55863 |
| 2022-02-04 | 9.87 | $9.88 | 242 |
| 2022-02-03 | 9.87 | $9.90 | 576 |
| 2022-02-02 | 9.86 | $9.88 | 6065 |
| 2022-02-01 | 9.86 | $9.90 | 10822 |
| 2022-01-31 | 9.85 | $9.90 | 14991 |
| 2022-01-28 | 9.85 | $9.84 | 2301 |
| 2022-01-27 | 9.85 | $9.84 | 2701 |
| 2022-01-26 | 9.85 | $9.84 | 606 |
| 2022-01-25 | 9.86 | $9.85 | 16726 |
| 2022-01-24 | 9.86 | $9.86 | 47404 |
| 2022-01-21 | 9.86 | $9.85 | 11718 |
| 2022-01-20 | 9.86 | $9.85 | 314137 |
| 2022-01-19 | 9.87 | $9.88 | 36458 |
| 2022-01-18 | 9.87 | $9.87 | 140192 |
| 2022-01-14 | 9.87 | $9.85 | 2270 |
| 2022-01-13 | 9.87 | $9.88 | 200546 |
| 2022-01-10 | 9.87 | $9.87 | 7270 |
| 2022-01-07 | 9.87 | $9.94 | 4132 |
| 2022-01-06 | 9.86 | $9.86 | 50811 |
| 2022-01-03 | 9.86 | $9.85 | 853 |
| 2021-12-31 | 9.86 | $9.86 | 5937 |
| 2021-12-30 | 9.87 | $9.87 | 3041 |
| 2021-12-29 | 9.87 | $9.86 | 450 |
| 2021-12-28 | 9.87 | $9.87 | 1381 |
| 2021-12-23 | 9.87 | $9.88 | 14211 |
| 2021-12-22 | 9.87 | $9.88 | 5357 |
| 2021-12-21 | 9.87 | $9.84 | 531 |
| 2021-12-20 | 9.88 | $9.84 | 373896 |
| 2021-12-17 | 9.89 | $9.84 | 8392 |
| 2021-12-16 | 9.90 | $9.84 | 69616 |
| 2021-12-15 | 9.92 | $9.90 | 210919 |
| 2021-12-14 | 9.92 | $9.90 | 65101 |
| 2021-12-13 | 9.92 | $9.91 | 740 |
| 2021-12-10 | 9.93 | $9.91 | 120406 |
| 2021-12-09 | 9.93 | $9.96 | 9629 |
| 2021-12-08 | 9.92 | $9.92 | 25216 |
| 2021-12-07 | 9.92 | $9.91 | 3696 |
| 2021-12-06 | 9.92 | $9.91 | 243827 |
| 2021-12-03 | 9.93 | $9.91 | 17446 |
| 2021-12-02 | 9.93 | $9.91 | 21027 |
| 2021-12-01 | 9.93 | $9.89 | 22782 |
| 2021-11-30 | 9.94 | $9.93 | 5834 |
| 2021-11-29 | 9.94 | $9.92 | 20953 |
| 2021-11-26 | 9.94 | $9.92 | 1642 |
| 2021-11-24 | 9.94 | $9.91 | 20480 |
| 2021-11-23 | 9.95 | $9.93 | 12539 |
| 2021-11-22 | 9.95 | $9.93 | 4252 |
| 2021-11-19 | 9.95 | $9.94 | 66289 |
| 2021-11-18 | 9.95 | $9.95 | 9533 |
| 2021-11-17 | 9.95 | $9.98 | 11372 |
| 2021-11-16 | 9.94 | $10.00 | 32503 |
| 2021-11-15 | 9.92 | $9.94 | 133039 |
| 2021-11-12 | 9.92 | $9.92 | 73250 |
| 2021-11-11 | 9.92 | $9.90 | 48418 |
| 2021-11-10 | 9.92 | $9.89 | 1.0M |
| 2021-11-09 | 9.92 | $9.91 | 5651 |
| 2021-11-08 | 9.92 | $9.90 | 27739 |
| 2021-11-05 | 9.92 | $9.91 | 20715 |
| 2021-11-04 | 9.92 | $9.97 | 1.7M |
| 2021-11-03 | 9.91 | $9.94 | 44425 |
| 2021-11-02 | 9.90 | $9.91 | 162071 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.63
2023-02-24
Close Price
$14.15
Vol: 185124
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.30
Average
9.99
Maximum
10.87
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-02-24 | 10.63 | $14.15 | 185124 |
| 2023-02-23 | 9.45 | $10.07 | 27973 |
| 2023-02-22 | 9.30 | $9.15 | 22601 |
| 2023-02-21 | 9.43 | $9.33 | 12001 |
| 2023-02-17 | 9.53 | $9.53 | 1171 |
| 2023-02-16 | 9.59 | $9.66 | 43153 |
| 2023-02-15 | 9.62 | $9.91 | 34479 |
| 2023-02-14 | 9.59 | $9.54 | 4650 |
| 2023-02-13 | 9.67 | $9.61 | 5185 |
| 2023-02-10 | 9.76 | $9.54 | 6273 |
| 2023-02-09 | 9.89 | $9.64 | 869 |
| 2023-02-08 | 10.01 | $9.64 | 2302 |
| 2023-02-07 | 10.17 | $9.58 | 24343 |
| 2023-02-06 | 10.38 | $10.30 | 15378 |
| 2023-02-03 | 10.41 | $10.23 | 357965 |
| 2023-02-02 | 10.47 | $10.26 | 1805 |
| 2023-02-01 | 10.53 | $10.30 | 2359 |
| 2023-01-31 | 10.59 | $10.21 | 115358 |
| 2023-01-30 | 10.70 | $10.22 | 137809 |
| 2023-01-27 | 10.81 | $10.48 | 25944 |
| 2023-01-26 | 10.87 | $11.01 | 72974 |
| 2023-01-25 | 10.77 | $11.70 | 25059 |
| 2023-01-24 | 10.43 | $10.40 | 54945 |
| 2023-01-23 | 10.42 | $10.42 | 2800 |
| 2023-01-20 | 10.40 | $10.75 | 13190 |
| 2023-01-19 | 10.27 | $10.40 | 30019 |
| 2023-01-18 | 10.23 | $10.25 | 158245 |
| 2023-01-17 | 10.22 | $10.13 | 327718 |
| 2023-01-13 | 10.25 | $10.25 | 585603 |
| 2023-01-12 | 10.24 | $10.25 | 2.8M |
| 2023-01-11 | 10.23 | $10.23 | 172569 |
| 2023-01-10 | 10.23 | $10.22 | 161417 |
| 2023-01-09 | 10.23 | $10.22 | 516597 |
| 2023-01-06 | 10.23 | $10.23 | 23022 |
| 2023-01-04 | 10.22 | $10.22 | 590499 |
| 2023-01-03 | 10.22 | $10.22 | 325092 |
| 2022-12-30 | 10.21 | $10.22 | 605977 |
| 2022-12-29 | 10.21 | $10.22 | 333800 |
| 2022-12-28 | 10.20 | $10.21 | 299366 |
| 2022-12-23 | 10.20 | $10.20 | 7542 |
| 2022-12-22 | 10.19 | $10.20 | 829762 |
| 2022-12-21 | 10.19 | $10.19 | 1767 |
| 2022-12-20 | 10.18 | $10.18 | 533 |
| 2022-12-19 | 10.18 | $10.18 | 35563 |
| 2022-12-16 | 10.18 | $10.18 | 25786 |
| 2022-12-15 | 10.18 | $10.19 | 2000 |
| 2022-12-13 | 10.17 | $10.17 | 4370 |
| 2022-12-12 | 10.17 | $10.18 | 5608 |
| 2022-12-08 | 10.16 | $10.16 | 25746 |
| 2022-12-07 | 10.16 | $10.16 | 100 |
| 2022-12-06 | 10.16 | $10.16 | 25050 |
| 2022-12-05 | 10.16 | $10.15 | 32113 |
| 2022-12-02 | 10.16 | $10.16 | 2286 |
| 2022-12-01 | 10.15 | $10.16 | 14845 |
| 2022-11-30 | 10.15 | $10.14 | 17293 |
| 2022-11-29 | 10.15 | $10.16 | 610199 |
| 2022-11-28 | 10.14 | $10.14 | 513219 |
| 2022-11-25 | 10.14 | $10.15 | 121 |
| 2022-11-23 | 10.14 | $10.14 | 3064 |
| 2022-11-22 | 10.13 | $10.14 | 1525 |
| 2022-11-21 | 10.13 | $10.13 | 100 |
| 2022-11-16 | 10.13 | $10.12 | 100 |
| 2022-11-15 | 10.13 | $10.13 | 54711 |
| 2022-11-14 | 10.12 | $10.12 | 9513 |
| 2022-11-11 | 10.12 | $10.12 | 14625 |
| 2022-11-10 | 10.12 | $10.11 | 177785 |
| 2022-11-09 | 10.12 | $10.13 | 313 |
| 2022-11-07 | 10.11 | $10.11 | 59838 |
| 2022-11-04 | 10.11 | $10.10 | 81615 |
| 2022-11-03 | 10.11 | $10.10 | 841 |
| 2022-11-02 | 10.10 | $10.10 | 301 |
| 2022-11-01 | 10.10 | $10.11 | 30667 |
| 2022-10-31 | 10.10 | $10.10 | 105136 |
| 2022-10-28 | 10.09 | $10.09 | 269829 |
| 2022-10-27 | 10.09 | $10.10 | 139803 |
| 2022-10-26 | 10.09 | $10.10 | 149 |
| 2022-10-25 | 10.08 | $10.09 | 320199 |
| 2022-10-24 | 10.08 | $10.08 | 24692 |
| 2022-10-21 | 10.08 | $10.07 | 7840 |
| 2022-10-20 | 10.08 | $10.07 | 20899 |
| 2022-10-19 | 10.08 | $10.08 | 203409 |
| 2022-10-18 | 10.08 | $10.07 | 300308 |
| 2022-10-17 | 10.07 | $10.06 | 9595 |
| 2022-10-14 | 10.08 | $10.07 | 10121 |
| 2022-10-13 | 10.07 | $10.07 | 158497 |
| 2022-10-12 | 10.07 | $10.07 | 55706 |
| 2022-10-11 | 10.07 | $10.07 | 948977 |
| 2022-10-10 | 10.06 | $10.07 | 61148 |
| 2022-10-07 | 10.05 | $10.06 | 1.5M |
| 2022-10-06 | 10.05 | $10.04 | 647175 |
| 2022-10-05 | 10.05 | $10.04 | 973546 |
| 2022-10-04 | 10.05 | $10.04 | 785714 |
| 2022-10-03 | 10.05 | $10.04 | 364281 |
| 2022-09-30 | 10.05 | $10.04 | 2323 |
| 2022-09-28 | 10.04 | $10.04 | 21294 |
| 2022-09-27 | 10.04 | $10.05 | 113439 |
| 2022-09-26 | 10.04 | $10.04 | 1.1M |
| 2022-09-22 | 10.03 | $10.03 | 10104 |
| 2022-09-20 | 10.03 | $10.03 | 238269 |
| 2022-09-19 | 10.02 | $10.03 | 135085 |
| 2022-09-14 | 10.01 | $10.02 | 84648 |
| 2022-09-13 | 10.01 | $10.01 | 319409 |
| 2022-09-12 | 10.01 | $10.01 | 100 |
| 2022-09-08 | 10.00 | $10.01 | 2726 |
| 2022-09-07 | 10.00 | $10.01 | 43225 |
| 2022-09-02 | 9.99 | $9.99 | 2000 |
| 2022-09-01 | 9.99 | $10.00 | 1.2M |
| 2022-08-31 | 9.99 | $9.99 | 13846 |
| 2022-08-29 | 9.98 | $9.98 | 5158 |
| 2022-08-26 | 9.98 | $9.98 | 1001 |
| 2022-08-25 | 9.98 | $9.98 | 136718 |
| 2022-08-23 | 9.98 | $9.97 | 41535 |
| 2022-08-22 | 9.98 | $9.98 | 263 |
| 2022-08-19 | 9.97 | $9.97 | 6786 |
| 2022-08-18 | 9.97 | $9.97 | 340 |
| 2022-08-17 | 9.97 | $9.97 | 3882 |
| 2022-08-16 | 9.97 | $9.97 | 800 |
| 2022-08-15 | 9.97 | $9.96 | 654 |
| 2022-08-11 | 9.97 | $9.96 | 50271 |
| 2022-08-10 | 9.97 | $9.96 | 2930 |
| 2022-08-08 | 9.97 | $9.97 | 402 |
| 2022-08-04 | 9.97 | $9.96 | 2219 |
| 2022-08-03 | 9.97 | $9.96 | 3604 |
| 2022-08-01 | 9.97 | $9.97 | 113388 |
| 2022-07-29 | 9.96 | $9.95 | 6761 |
| 2022-07-28 | 9.97 | $9.96 | 1856 |
| 2022-07-27 | 9.96 | $9.97 | 177949 |
| 2022-07-26 | 9.96 | $9.97 | 469 |
| 2022-07-25 | 9.95 | $9.99 | 79178 |
| 2022-07-22 | 9.93 | $9.95 | 51855 |
| 2022-07-21 | 9.93 | $9.94 | 338 |
| 2022-07-20 | 9.92 | $9.94 | 74118 |
| 2022-07-19 | 9.92 | $9.92 | 5486 |
| 2022-07-15 | 9.92 | $9.92 | 6139 |
| 2022-07-14 | 9.92 | $9.92 | 53084 |
| 2022-07-13 | 9.92 | $9.92 | 6217 |
| 2022-07-12 | 9.92 | $9.92 | 100767 |
| 2022-07-08 | 9.92 | $9.91 | 77731 |
| 2022-07-07 | 9.92 | $9.91 | 42445 |
| 2022-07-01 | 9.92 | $9.93 | 372672 |
| 2022-06-30 | 9.92 | $9.91 | 2121 |
| 2022-06-29 | 9.92 | $9.92 | 3354 |
| 2022-06-28 | 9.92 | $9.91 | 618 |
| 2022-06-27 | 9.92 | $9.93 | 79772 |
| 2022-06-24 | 9.91 | $9.91 | 54842 |
| 2022-06-17 | 9.91 | $9.92 | 22148 |
| 2022-06-16 | 9.91 | $9.91 | 1602 |
| 2022-06-15 | 9.91 | $9.91 | 26427 |
| 2022-06-14 | 9.91 | $9.91 | 32830 |
| 2022-06-13 | 9.91 | $9.91 | 35422 |
| 2022-06-10 | 9.91 | $9.91 | 59456 |
| 2022-06-09 | 9.91 | $9.93 | 12526 |
| 2022-06-08 | 9.91 | $9.92 | 241409 |
| 2022-06-06 | 9.90 | $9.93 | 169 |
| 2022-06-03 | 9.89 | $9.92 | 2851 |
| 2022-06-01 | 9.89 | $9.91 | 405 |
| 2022-05-31 | 9.89 | $9.90 | 25925 |
| 2022-05-27 | 9.88 | $9.92 | 143446 |
| 2022-05-26 | 9.87 | $9.88 | 6320 |
| 2022-05-25 | 9.88 | $9.88 | 8268 |
| 2022-05-24 | 9.88 | $9.87 | 50001 |
| 2022-05-19 | 9.88 | $9.87 | 21000 |
| 2022-05-18 | 9.89 | $9.87 | 29045 |
| 2022-05-17 | 9.90 | $9.88 | 1.1M |
| 2022-05-16 | 9.91 | $9.89 | 311161 |
| 2022-05-12 | 9.92 | $9.90 | 3000 |
| 2022-05-11 | 9.93 | $9.92 | 164 |
| 2022-05-10 | 9.93 | $9.92 | 713 |
| 2022-05-09 | 9.93 | $9.92 | 8773 |
| 2022-05-06 | 9.93 | $9.93 | 116273 |
| 2022-05-04 | 9.93 | $9.93 | 4302 |
| 2022-05-03 | 9.93 | $9.93 | 9202 |
| 2022-05-02 | 9.93 | $9.93 | 647076 |
| 2022-04-29 | 9.93 | $9.92 | 2928 |
| 2022-04-28 | 9.93 | $9.92 | 27134 |
| 2022-04-27 | 9.93 | $9.92 | 11201 |
| 2022-04-26 | 9.94 | $9.92 | 276107 |
| 2022-04-25 | 9.94 | $9.93 | 50008 |
| 2022-04-22 | 9.94 | $9.92 | 53979 |
| 2022-04-20 | 9.94 | $9.94 | 229 |
| 2022-04-19 | 9.94 | $9.93 | 2314 |
| 2022-04-14 | 9.94 | $9.96 | 5205 |
| 2022-04-13 | 9.93 | $9.92 | 109402 |
| 2022-04-12 | 9.92 | $9.93 | 480581 |
| 2022-04-11 | 9.92 | $9.90 | 10478 |
| 2022-04-08 | 9.92 | $9.90 | 136100 |
| 2022-04-07 | 9.92 | $9.93 | 2016 |
| 2022-04-06 | 9.92 | $9.92 | 7753 |
| 2022-04-05 | 9.91 | $9.93 | 1200 |
| 2022-03-31 | 9.90 | $9.94 | 3750 |
| 2022-03-30 | 9.88 | $9.89 | 47529 |
| 2022-03-29 | 9.88 | $9.89 | 1147 |
| 2022-03-23 | 9.87 | $9.89 | 1056 |
| 2022-03-21 | 9.87 | $9.89 | 7972 |
| 2022-03-18 | 9.86 | $9.87 | 3480 |
| 2022-03-17 | 9.86 | $9.87 | 1279 |
| 2022-03-14 | 9.86 | $9.86 | 21057 |
| 2022-03-11 | 9.86 | $9.88 | 1449 |
| 2022-03-10 | 9.85 | $9.85 | 15555 |
| 2022-03-09 | 9.85 | $9.86 | 3717 |
| 2022-03-08 | 9.85 | $9.87 | 339 |
| 2022-03-04 | 9.85 | $9.84 | 226 |
| 2022-03-02 | 9.86 | $9.84 | 41175 |
| 2022-03-01 | 9.86 | $9.84 | 10801 |
| 2022-02-28 | 9.87 | $9.85 | 572 |
| 2022-02-25 | 9.88 | $9.88 | 175124 |
| 2022-02-24 | 9.88 | $9.85 | 184861 |
| 2022-02-18 | 9.89 | $9.88 | 5839 |
| 2022-02-17 | 9.89 | $9.86 | 861 |
| 2022-02-16 | 9.89 | $9.87 | 846 |
| 2022-02-15 | 9.90 | $9.89 | 488 |
| 2022-02-14 | 9.90 | $9.90 | 4316 |
| 2022-02-11 | 9.90 | $9.89 | 1168 |
| 2022-02-10 | 9.90 | $9.89 | 1337 |
| 2022-02-09 | 9.89 | $9.90 | 14042 |
| 2022-02-08 | 9.89 | $9.90 | 12672 |
| 2022-02-07 | 9.89 | $9.90 | 55863 |
| 2022-02-04 | 9.88 | $9.88 | 242 |
| 2022-02-03 | 9.88 | $9.90 | 576 |
| 2022-02-02 | 9.87 | $9.88 | 6065 |
| 2022-02-01 | 9.87 | $9.90 | 10822 |
| 2022-01-31 | 9.86 | $9.90 | 14991 |
| 2022-01-28 | 9.84 | $9.84 | 2301 |
| 2022-01-27 | 9.84 | $9.84 | 2701 |
| 2022-01-26 | 9.85 | $9.84 | 606 |
| 2022-01-25 | 9.85 | $9.85 | 16726 |
| 2022-01-24 | 9.86 | $9.86 | 47404 |
| 2022-01-21 | 9.86 | $9.85 | 11718 |
| 2022-01-20 | 9.86 | $9.85 | 314137 |
| 2022-01-19 | 9.87 | $9.88 | 36458 |
| 2022-01-18 | 9.86 | $9.87 | 140192 |
| 2022-01-14 | 9.86 | $9.85 | 2270 |
| 2022-01-13 | 9.87 | $9.88 | 200546 |
| 2022-01-10 | 9.87 | $9.87 | 7270 |
| 2022-01-07 | 9.87 | $9.94 | 4132 |
| 2022-01-06 | 9.85 | $9.86 | 50811 |
| 2022-01-03 | 9.85 | $9.85 | 853 |
| 2021-12-31 | 9.85 | $9.86 | 5937 |
| 2021-12-30 | 9.85 | $9.87 | 3041 |
| 2021-12-29 | 9.85 | $9.86 | 450 |
| 2021-12-28 | 9.86 | $9.87 | 1381 |
| 2021-12-23 | 9.86 | $9.88 | 14211 |
| 2021-12-22 | 9.85 | $9.88 | 5357 |
| 2021-12-21 | 9.85 | $9.84 | 531 |
| 2021-12-20 | 9.86 | $9.84 | 373896 |
| 2021-12-17 | 9.87 | $9.84 | 8392 |
| 2021-12-16 | 9.89 | $9.84 | 69616 |
| 2021-12-15 | 9.91 | $9.90 | 210919 |
| 2021-12-14 | 9.91 | $9.90 | 65101 |
| 2021-12-13 | 9.92 | $9.91 | 740 |
| 2021-12-10 | 9.92 | $9.91 | 120406 |
| 2021-12-09 | 9.92 | $9.96 | 9629 |
| 2021-12-08 | 9.91 | $9.92 | 25216 |
| 2021-12-07 | 9.91 | $9.91 | 3696 |
| 2021-12-06 | 9.91 | $9.91 | 243827 |
| 2021-12-03 | 9.91 | $9.91 | 17446 |
| 2021-12-02 | 9.92 | $9.91 | 21027 |
| 2021-12-01 | 9.92 | $9.89 | 22782 |
| 2021-11-30 | 9.93 | $9.93 | 5834 |
| 2021-11-29 | 9.93 | $9.92 | 20953 |
| 2021-11-26 | 9.94 | $9.92 | 1642 |
| 2021-11-24 | 9.94 | $9.91 | 20480 |
| 2021-11-23 | 9.95 | $9.93 | 12539 |
| 2021-11-22 | 9.95 | $9.93 | 4252 |
| 2021-11-19 | 9.96 | $9.94 | 66289 |
| 2021-11-18 | 9.96 | $9.95 | 9533 |
| 2021-11-17 | 9.96 | $9.98 | 11372 |
| 2021-11-16 | 9.94 | $10.00 | 32503 |
| 2021-11-15 | 9.92 | $9.94 | 133039 |
| 2021-11-12 | 9.92 | $9.92 | 73250 |
| 2021-11-11 | 9.91 | $9.90 | 48418 |
| 2021-11-10 | 9.92 | $9.89 | 1.0M |
| 2021-11-09 | 9.92 | $9.91 | 5651 |
| 2021-11-08 | 9.92 | $9.90 | 27739 |
| 2021-11-05 | 9.93 | $9.91 | 20715 |
| 2021-11-04 | 9.93 | $9.97 | 1.7M |
| 2021-11-03 | 9.92 | $9.94 | 44425 |
| 2021-11-02 | 9.91 | $9.91 | 162071 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
76.34
2023-02-24
Close Price
$14.15
Vol: 185124
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
36.48
Average
57.76
Maximum
83.99
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-02-24 | 76.34 | $14.15 | 185124 |
| 2023-02-23 | 51.03 | $10.07 | 27973 |
| 2023-02-22 | 36.48 | $9.15 | 22601 |
| 2023-02-21 | 38.55 | $9.33 | 12001 |
| 2023-02-17 | 41.15 | $9.53 | 1171 |
| 2023-02-16 | 42.89 | $9.66 | 43153 |
| 2023-02-15 | 46.48 | $9.91 | 34479 |
| 2023-02-14 | 39.33 | $9.54 | 4650 |
| 2023-02-13 | 40.30 | $9.61 | 5185 |
| 2023-02-10 | 38.87 | $9.54 | 6273 |
| 2023-02-09 | 40.18 | $9.64 | 869 |
| 2023-02-08 | 40.18 | $9.64 | 2302 |
| 2023-02-07 | 39.07 | $9.58 | 24343 |
| 2023-02-06 | 49.52 | $10.30 | 15378 |
| 2023-02-03 | 48.24 | $10.23 | 357965 |
| 2023-02-02 | 48.74 | $10.26 | 1805 |
| 2023-02-01 | 49.39 | $10.30 | 2359 |
| 2023-01-31 | 47.90 | $10.21 | 115358 |
| 2023-01-30 | 48.05 | $10.22 | 137809 |
| 2023-01-27 | 52.06 | $10.48 | 25944 |
| 2023-01-26 | 62.08 | $11.01 | 72974 |
| 2023-01-25 | 81.50 | $11.70 | 25059 |
| 2023-01-24 | 57.99 | $10.40 | 54945 |
| 2023-01-23 | 59.08 | $10.42 | 2800 |
| 2023-01-20 | 83.99 | $10.75 | 13190 |
| 2023-01-19 | 72.17 | $10.40 | 30019 |
| 2023-01-18 | 60.21 | $10.25 | 158245 |
| 2023-01-17 | 40.90 | $10.13 | 327718 |
| 2023-01-13 | 75.88 | $10.25 | 585603 |
| 2023-01-12 | 75.88 | $10.25 | 2.8M |
| 2023-01-11 | 72.32 | $10.23 | 172569 |
| 2023-01-10 | 70.23 | $10.22 | 161417 |
| 2023-01-09 | 70.23 | $10.22 | 516597 |
| 2023-01-06 | 75.36 | $10.23 | 23022 |
| 2023-01-04 | 73.52 | $10.22 | 590499 |
| 2023-01-03 | 73.52 | $10.22 | 325092 |
| 2022-12-30 | 72.60 | $10.22 | 605977 |
| 2022-12-29 | 75.09 | $10.22 | 333800 |
| 2022-12-28 | 72.39 | $10.21 | 299366 |
| 2022-12-23 | 71.42 | $10.20 | 7542 |
| 2022-12-22 | 71.42 | $10.20 | 829762 |
| 2022-12-21 | 69.46 | $10.19 | 1767 |
| 2022-12-20 | 67.34 | $10.18 | 533 |
| 2022-12-19 | 67.34 | $10.18 | 35563 |
| 2022-12-16 | 67.34 | $10.18 | 25786 |
| 2022-12-15 | 71.60 | $10.19 | 2000 |
| 2022-12-13 | 67.73 | $10.17 | 4370 |
| 2022-12-12 | 70.00 | $10.18 | 5608 |
| 2022-12-08 | 66.83 | $10.16 | 25746 |
| 2022-12-07 | 66.83 | $10.16 | 100 |
| 2022-12-06 | 66.83 | $10.16 | 25050 |
| 2022-12-05 | 65.25 | $10.15 | 32113 |
| 2022-12-02 | 68.29 | $10.16 | 2286 |
| 2022-12-01 | 67.33 | $10.16 | 14845 |
| 2022-11-30 | 64.19 | $10.14 | 17293 |
| 2022-11-29 | 70.64 | $10.16 | 610199 |
| 2022-11-28 | 67.54 | $10.14 | 513219 |
| 2022-11-25 | 72.39 | $10.15 | 121 |
| 2022-11-23 | 70.37 | $10.14 | 3064 |
| 2022-11-22 | 70.37 | $10.14 | 1525 |
| 2022-11-21 | 68.28 | $10.13 | 100 |
| 2022-11-16 | 66.00 | $10.12 | 100 |
| 2022-11-15 | 70.83 | $10.13 | 54711 |
| 2022-11-14 | 68.65 | $10.12 | 9513 |
| 2022-11-11 | 68.65 | $10.12 | 14625 |
| 2022-11-10 | 66.38 | $10.11 | 177785 |
| 2022-11-09 | 77.04 | $10.13 | 313 |
| 2022-11-07 | 72.90 | $10.11 | 59838 |
| 2022-11-04 | 70.38 | $10.10 | 81615 |
| 2022-11-03 | 70.38 | $10.10 | 841 |
| 2022-11-02 | 70.38 | $10.10 | 301 |
| 2022-11-01 | 76.48 | $10.11 | 30667 |
| 2022-10-31 | 73.17 | $10.10 | 105136 |
| 2022-10-28 | 71.92 | $10.09 | 269829 |
| 2022-10-27 | 78.91 | $10.10 | 139803 |
| 2022-10-26 | 77.89 | $10.10 | 149 |
| 2022-10-25 | 75.65 | $10.09 | 320199 |
| 2022-10-24 | 74.42 | $10.08 | 24692 |
| 2022-10-21 | 71.70 | $10.07 | 7840 |
| 2022-10-20 | 71.70 | $10.07 | 20899 |
| 2022-10-19 | 75.31 | $10.08 | 203409 |
| 2022-10-18 | 74.10 | $10.07 | 300308 |
| 2022-10-17 | 71.33 | $10.06 | 9595 |
| 2022-10-14 | 79.29 | $10.07 | 10121 |
| 2022-10-13 | 79.29 | $10.07 | 158497 |
| 2022-10-12 | 79.29 | $10.07 | 55706 |
| 2022-10-11 | 79.29 | $10.07 | 948977 |
| 2022-10-10 | 79.29 | $10.07 | 61148 |
| 2022-10-07 | 77.33 | $10.06 | 1.5M |
| 2022-10-06 | 72.37 | $10.04 | 647175 |
| 2022-10-05 | 72.37 | $10.04 | 973546 |
| 2022-10-04 | 72.37 | $10.04 | 785714 |
| 2022-10-03 | 72.37 | $10.04 | 364281 |
| 2022-09-30 | 72.37 | $10.04 | 2323 |
| 2022-09-28 | 72.37 | $10.04 | 21294 |
| 2022-09-27 | 75.41 | $10.05 | 113439 |
| 2022-09-26 | 74.39 | $10.04 | 1.1M |
| 2022-09-22 | 72.19 | $10.03 | 10104 |
| 2022-09-20 | 72.19 | $10.03 | 238269 |
| 2022-09-19 | 72.19 | $10.03 | 135085 |
| 2022-09-14 | 68.76 | $10.02 | 84648 |
| 2022-09-13 | 67.49 | $10.01 | 319409 |
| 2022-09-12 | 67.49 | $10.01 | 100 |
| 2022-09-08 | 67.49 | $10.01 | 2726 |
| 2022-09-07 | 67.49 | $10.01 | 43225 |
| 2022-09-02 | 62.57 | $9.99 | 2000 |
| 2022-09-01 | 64.83 | $10.00 | 1.2M |
| 2022-08-31 | 63.52 | $9.99 | 13846 |
| 2022-08-29 | 60.76 | $9.98 | 5158 |
| 2022-08-26 | 60.76 | $9.98 | 1001 |
| 2022-08-25 | 60.76 | $9.98 | 136718 |
| 2022-08-23 | 58.04 | $9.97 | 41535 |
| 2022-08-22 | 60.02 | $9.98 | 263 |
| 2022-08-19 | 58.68 | $9.97 | 6786 |
| 2022-08-18 | 58.68 | $9.97 | 340 |
| 2022-08-17 | 58.68 | $9.97 | 3882 |
| 2022-08-16 | 58.68 | $9.97 | 800 |
| 2022-08-15 | 56.29 | $9.96 | 654 |
| 2022-08-11 | 56.29 | $9.96 | 50271 |
| 2022-08-10 | 56.29 | $9.96 | 2930 |
| 2022-08-08 | 59.22 | $9.97 | 402 |
| 2022-08-04 | 57.10 | $9.96 | 2219 |
| 2022-08-03 | 57.10 | $9.96 | 3604 |
| 2022-08-01 | 59.91 | $9.97 | 113388 |
| 2022-07-29 | 55.78 | $9.95 | 6761 |
| 2022-07-28 | 58.65 | $9.96 | 1856 |
| 2022-07-27 | 61.67 | $9.97 | 177949 |
| 2022-07-26 | 61.67 | $9.97 | 469 |
| 2022-07-25 | 67.99 | $9.99 | 79178 |
| 2022-07-22 | 59.02 | $9.95 | 51855 |
| 2022-07-21 | 57.77 | $9.94 | 338 |
| 2022-07-20 | 56.51 | $9.94 | 74118 |
| 2022-07-19 | 52.46 | $9.92 | 5486 |
| 2022-07-15 | 52.46 | $9.92 | 6139 |
| 2022-07-14 | 52.46 | $9.92 | 53084 |
| 2022-07-13 | 52.49 | $9.92 | 6217 |
| 2022-07-12 | 52.47 | $9.92 | 100767 |
| 2022-07-08 | 50.07 | $9.91 | 77731 |
| 2022-07-07 | 50.07 | $9.91 | 42445 |
| 2022-07-01 | 53.74 | $9.93 | 372672 |
| 2022-06-30 | 50.28 | $9.91 | 2121 |
| 2022-06-29 | 53.85 | $9.92 | 3354 |
| 2022-06-28 | 50.51 | $9.91 | 618 |
| 2022-06-27 | 54.53 | $9.93 | 79772 |
| 2022-06-24 | 50.81 | $9.91 | 54842 |
| 2022-06-17 | 53.58 | $9.92 | 22148 |
| 2022-06-16 | 51.05 | $9.91 | 1602 |
| 2022-06-15 | 51.05 | $9.91 | 26427 |
| 2022-06-14 | 51.05 | $9.91 | 32830 |
| 2022-06-13 | 49.87 | $9.91 | 35422 |
| 2022-06-10 | 51.03 | $9.91 | 59456 |
| 2022-06-09 | 56.00 | $9.93 | 12526 |
| 2022-06-08 | 53.87 | $9.92 | 241409 |
| 2022-06-06 | 56.47 | $9.93 | 169 |
| 2022-06-03 | 53.25 | $9.92 | 2851 |
| 2022-06-01 | 52.13 | $9.91 | 405 |
| 2022-05-31 | 49.85 | $9.90 | 25925 |
| 2022-05-27 | 54.81 | $9.92 | 143446 |
| 2022-05-26 | 44.28 | $9.88 | 6320 |
| 2022-05-25 | 44.28 | $9.88 | 8268 |
| 2022-05-24 | 41.18 | $9.87 | 50001 |
| 2022-05-19 | 41.18 | $9.87 | 21000 |
| 2022-05-18 | 41.18 | $9.87 | 29045 |
| 2022-05-17 | 43.24 | $9.88 | 1.1M |
| 2022-05-16 | 45.40 | $9.89 | 311161 |
| 2022-05-12 | 47.65 | $9.90 | 3000 |
| 2022-05-11 | 52.63 | $9.92 | 164 |
| 2022-05-10 | 52.63 | $9.92 | 713 |
| 2022-05-09 | 52.63 | $9.92 | 8773 |
| 2022-05-06 | 55.09 | $9.93 | 116273 |
| 2022-05-04 | 55.09 | $9.93 | 4302 |
| 2022-05-03 | 55.09 | $9.93 | 9202 |
| 2022-05-02 | 55.09 | $9.93 | 647076 |
| 2022-04-29 | 53.31 | $9.92 | 2928 |
| 2022-04-28 | 53.31 | $9.92 | 27134 |
| 2022-04-27 | 53.31 | $9.92 | 11201 |
| 2022-04-26 | 53.31 | $9.92 | 276107 |
| 2022-04-25 | 54.19 | $9.93 | 50008 |
| 2022-04-22 | 53.46 | $9.92 | 53979 |
| 2022-04-20 | 56.88 | $9.94 | 229 |
| 2022-04-19 | 55.53 | $9.93 | 2314 |
| 2022-04-14 | 60.98 | $9.96 | 5205 |
| 2022-04-13 | 55.44 | $9.92 | 109402 |
| 2022-04-12 | 57.38 | $9.93 | 480581 |
| 2022-04-11 | 52.67 | $9.90 | 10478 |
| 2022-04-08 | 52.67 | $9.90 | 136100 |
| 2022-04-07 | 57.73 | $9.93 | 2016 |
| 2022-04-06 | 56.78 | $9.92 | 7753 |
| 2022-04-05 | 58.75 | $9.93 | 1200 |
| 2022-03-31 | 60.76 | $9.94 | 3750 |
| 2022-03-30 | 53.15 | $9.89 | 47529 |
| 2022-03-29 | 53.95 | $9.89 | 1147 |
| 2022-03-23 | 53.20 | $9.89 | 1056 |
| 2022-03-21 | 53.29 | $9.89 | 7972 |
| 2022-03-18 | 50.03 | $9.87 | 3480 |
| 2022-03-17 | 50.03 | $9.87 | 1279 |
| 2022-03-14 | 48.40 | $9.86 | 21057 |
| 2022-03-11 | 51.59 | $9.88 | 1449 |
| 2022-03-10 | 46.57 | $9.85 | 15555 |
| 2022-03-09 | 48.15 | $9.86 | 3717 |
| 2022-03-08 | 48.94 | $9.87 | 339 |
| 2022-03-04 | 44.63 | $9.84 | 226 |
| 2022-03-02 | 44.63 | $9.84 | 41175 |
| 2022-03-01 | 44.63 | $9.84 | 10801 |
| 2022-02-28 | 45.98 | $9.85 | 572 |
| 2022-02-25 | 50.23 | $9.88 | 175124 |
| 2022-02-24 | 45.42 | $9.85 | 184861 |
| 2022-02-18 | 50.02 | $9.88 | 5839 |
| 2022-02-17 | 46.59 | $9.86 | 861 |
| 2022-02-16 | 48.16 | $9.87 | 846 |
| 2022-02-15 | 51.44 | $9.89 | 488 |
| 2022-02-14 | 53.17 | $9.90 | 4316 |
| 2022-02-11 | 51.63 | $9.89 | 1168 |
| 2022-02-10 | 51.63 | $9.89 | 1337 |
| 2022-02-09 | 53.21 | $9.90 | 14042 |
| 2022-02-08 | 52.63 | $9.90 | 12672 |
| 2022-02-07 | 53.25 | $9.90 | 55863 |
| 2022-02-04 | 50.60 | $9.88 | 242 |
| 2022-02-03 | 53.48 | $9.90 | 576 |
| 2022-02-02 | 50.82 | $9.88 | 6065 |
| 2022-02-01 | 53.74 | $9.90 | 10822 |
| 2022-01-31 | 53.74 | $9.90 | 14991 |
| 2022-01-28 | 45.22 | $9.84 | 2301 |
| 2022-01-27 | 45.22 | $9.84 | 2701 |
| 2022-01-26 | 45.22 | $9.84 | 606 |
| 2022-01-25 | 46.44 | $9.85 | 16726 |
| 2022-01-24 | 47.67 | $9.86 | 47404 |
| 2022-01-21 | 46.32 | $9.85 | 11718 |
| 2022-01-20 | 46.32 | $9.85 | 314137 |
| 2022-01-19 | 49.79 | $9.88 | 36458 |
| 2022-01-18 | 48.57 | $9.87 | 140192 |
| 2022-01-14 | 46.08 | $9.85 | 2270 |
| 2022-01-13 | 49.49 | $9.88 | 200546 |
| 2022-01-10 | 48.28 | $9.87 | 7270 |
| 2022-01-07 | 57.44 | $9.94 | 4132 |
| 2022-01-06 | 46.43 | $9.86 | 50811 |
| 2022-01-03 | 44.69 | $9.85 | 853 |
| 2021-12-31 | 46.08 | $9.86 | 5937 |
| 2021-12-30 | 47.90 | $9.87 | 3041 |
| 2021-12-29 | 45.24 | $9.86 | 450 |
| 2021-12-28 | 47.14 | $9.87 | 1381 |
| 2021-12-23 | 48.54 | $9.88 | 14211 |
| 2021-12-22 | 48.54 | $9.88 | 5357 |
| 2021-12-21 | 42.35 | $9.84 | 531 |
| 2021-12-20 | 42.38 | $9.84 | 373896 |
| 2021-12-17 | 42.35 | $9.84 | 8392 |
| 2021-12-16 | 42.35 | $9.84 | 69616 |
| 2021-12-15 | 48.95 | $9.90 | 210919 |
| 2021-12-14 | 49.61 | $9.90 | 65101 |
| 2021-12-13 | 50.92 | $9.91 | 740 |
| 2021-12-10 | 50.93 | $9.91 | 120406 |
| 2021-12-09 | 57.88 | $9.96 | 9629 |
| 2021-12-08 | 53.01 | $9.92 | 25216 |
| 2021-12-07 | 51.68 | $9.91 | 3696 |
| 2021-12-06 | 51.53 | $9.91 | 243827 |
| 2021-12-03 | 51.69 | $9.91 | 17446 |
| 2021-12-02 | 51.69 | $9.91 | 21027 |
| 2021-12-01 | 49.34 | $9.89 | 22782 |
| 2021-11-30 | 54.35 | $9.93 | 5834 |
| 2021-11-29 | 53.23 | $9.92 | 20953 |
| 2021-11-26 | 52.98 | $9.92 | 1642 |
| 2021-11-24 | 52.14 | $9.91 | 20480 |
| 2021-11-23 | 54.51 | $9.93 | 12539 |
| 2021-11-22 | 54.51 | $9.93 | 4252 |
| 2021-11-19 | 55.35 | $9.94 | 66289 |
| 2021-11-18 | 56.76 | $9.95 | 9533 |
| 2021-11-17 | 60.24 | $9.98 | 11372 |
| 2021-11-16 | 62.67 | $10.00 | 32503 |
| 2021-11-15 | 57.82 | $9.94 | 133039 |
| 2021-11-12 | 56.01 | $9.92 | 73250 |
| 2021-11-11 | 54.14 | $9.90 | 48418 |
| 2021-11-10 | 53.19 | $9.89 | 1.0M |
| 2021-11-09 | 55.36 | $9.91 | 5651 |
| 2021-11-08 | 54.48 | $9.90 | 27739 |
| 2021-11-05 | 55.52 | $9.91 | 20715 |
| 2021-11-04 | 61.68 | $9.97 | 1.7M |
| 2021-11-03 | 59.75 | $9.94 | 44425 |
| 2021-11-02 | 57.30 | $9.91 | 162071 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-38.28
2023-02-24
Close Price
$14.15
Vol: 185124
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.02
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-02-24 | -38.28 | $14.15 | 185124 |
| 2023-02-23 | -62.56 | $10.07 | 27973 |
| 2023-02-22 | -94.33 | $9.15 | 22601 |
| 2023-02-21 | -88.65 | $9.33 | 12001 |
| 2023-02-17 | -95.11 | $9.53 | 1171 |
| 2023-02-16 | -90.23 | $9.66 | 43153 |
| 2023-02-15 | -80.83 | $9.91 | 34479 |
| 2023-02-14 | -94.74 | $9.54 | 4650 |
| 2023-02-13 | -92.11 | $9.61 | 5185 |
| 2023-02-10 | -94.74 | $9.54 | 6273 |
| 2023-02-09 | -90.98 | $9.64 | 869 |
| 2023-02-08 | -90.98 | $9.64 | 2302 |
| 2023-02-07 | -93.23 | $9.58 | 24343 |
| 2023-02-06 | -68.75 | $10.30 | 15378 |
| 2023-02-03 | -71.48 | $10.23 | 357965 |
| 2023-02-02 | -70.31 | $10.26 | 1805 |
| 2023-02-01 | -68.75 | $10.30 | 2359 |
| 2023-01-31 | -72.27 | $10.21 | 115358 |
| 2023-01-30 | -71.88 | $10.22 | 137809 |
| 2023-01-27 | -61.72 | $10.48 | 25944 |
| 2023-01-26 | -41.04 | $11.01 | 72974 |
| 2023-01-25 | -14.06 | $11.70 | 25059 |
| 2023-01-24 | -43.04 | $10.40 | 54945 |
| 2023-01-23 | -41.77 | $10.42 | 2800 |
| 2023-01-20 | -20.89 | $10.75 | 13190 |
| 2023-01-19 | -43.04 | $10.40 | 30019 |
| 2023-01-18 | -52.53 | $10.25 | 158245 |
| 2023-01-17 | -49.19 | $10.13 | 327718 |
| 2023-01-13 | -84.48 | $10.25 | 585603 |
| 2023-01-12 | -84.48 | $10.25 | 2.8M |
| 2023-01-11 | 0.00 | $10.23 | 172569 |
| 2023-01-10 | -13.33 | $10.22 | 161417 |
| 2023-01-09 | -12.50 | $10.22 | 516597 |
| 2023-01-06 | 0.00 | $10.23 | 23022 |
| 2023-01-04 | -12.50 | $10.22 | 590499 |
| 2023-01-03 | 0.00 | $10.22 | 325092 |
| 2022-12-30 | -6.25 | $10.22 | 605977 |
| 2022-12-29 | 0.00 | $10.22 | 333800 |
| 2022-12-28 | -13.33 | $10.21 | 299366 |
| 2022-12-23 | -14.29 | $10.20 | 7542 |
| 2022-12-22 | -14.29 | $10.20 | 829762 |
| 2022-12-21 | -14.29 | $10.19 | 1767 |
| 2022-12-20 | -25.00 | $10.18 | 533 |
| 2022-12-19 | -22.22 | $10.18 | 35563 |
| 2022-12-16 | -22.22 | $10.18 | 25786 |
| 2022-12-15 | -11.11 | $10.19 | 2000 |
| 2022-12-13 | -33.33 | $10.17 | 4370 |
| 2022-12-12 | -27.78 | $10.18 | 5608 |
| 2022-12-08 | -44.44 | $10.16 | 25746 |
| 2022-12-07 | -40.00 | $10.16 | 100 |
| 2022-12-06 | -40.00 | $10.16 | 25050 |
| 2022-12-05 | -47.50 | $10.15 | 32113 |
| 2022-12-02 | -40.10 | $10.16 | 2286 |
| 2022-12-01 | -40.54 | $10.16 | 14845 |
| 2022-11-30 | -52.17 | $10.14 | 17293 |
| 2022-11-29 | -6.67 | $10.16 | 610199 |
| 2022-11-28 | -26.67 | $10.14 | 513219 |
| 2022-11-25 | 0.00 | $10.15 | 121 |
| 2022-11-23 | 0.00 | $10.14 | 3064 |
| 2022-11-22 | 0.00 | $10.14 | 1525 |
| 2022-11-21 | -7.58 | $10.13 | 100 |
| 2022-11-16 | -22.73 | $10.12 | 100 |
| 2022-11-15 | -7.58 | $10.13 | 54711 |
| 2022-11-14 | -53.85 | $10.12 | 9513 |
| 2022-11-11 | -53.85 | $10.12 | 14625 |
| 2022-11-10 | -61.54 | $10.11 | 177785 |
| 2022-11-09 | -46.08 | $10.13 | 313 |
| 2022-11-07 | -57.14 | $10.11 | 59838 |
| 2022-11-04 | -64.29 | $10.10 | 81615 |
| 2022-11-03 | -60.00 | $10.10 | 841 |
| 2022-11-02 | -60.00 | $10.10 | 301 |
| 2022-11-01 | -53.33 | $10.11 | 30667 |
| 2022-10-31 | -63.33 | $10.10 | 105136 |
| 2022-10-28 | -66.67 | $10.09 | 269829 |
| 2022-10-27 | -60.00 | $10.10 | 139803 |
| 2022-10-26 | -59.38 | $10.10 | 149 |
| 2022-10-25 | -65.63 | $10.09 | 320199 |
| 2022-10-24 | -68.75 | $10.08 | 24692 |
| 2022-10-21 | -75.00 | $10.07 | 7840 |
| 2022-10-20 | -72.73 | $10.07 | 20899 |
| 2022-10-19 | -67.65 | $10.08 | 203409 |
| 2022-10-18 | -66.61 | $10.07 | 300308 |
| 2022-10-17 | -68.42 | $10.06 | 9595 |
| 2022-10-14 | -53.33 | $10.07 | 10121 |
| 2022-10-13 | -53.33 | $10.07 | 158497 |
| 2022-10-12 | -53.33 | $10.07 | 55706 |
| 2022-10-11 | -50.00 | $10.07 | 948977 |
| 2022-10-10 | -50.00 | $10.07 | 61148 |
| 2022-10-07 | -56.25 | $10.06 | 1.5M |
| 2022-10-06 | -57.89 | $10.04 | 647175 |
| 2022-10-05 | -57.89 | $10.04 | 973546 |
| 2022-10-04 | -57.89 | $10.04 | 785714 |
| 2022-10-03 | -57.89 | $10.04 | 364281 |
| 2022-09-30 | -57.89 | $10.04 | 2323 |
| 2022-09-28 | -57.89 | $10.04 | 21294 |
| 2022-09-27 | -55.26 | $10.05 | 113439 |
| 2022-09-26 | -20.00 | $10.04 | 1.1M |
| 2022-09-22 | -30.00 | $10.03 | 10104 |
| 2022-09-20 | -30.00 | $10.03 | 238269 |
| 2022-09-19 | -22.22 | $10.03 | 135085 |
| 2022-09-14 | -8.33 | $10.02 | 84648 |
| 2022-09-13 | -9.09 | $10.01 | 319409 |
| 2022-09-12 | 0.00 | $10.01 | 100 |
| 2022-09-08 | 0.00 | $10.01 | 2726 |
| 2022-09-07 | 0.00 | $10.01 | 43225 |
| 2022-09-02 | -10.67 | $9.99 | 2000 |
| 2022-09-01 | 0.00 | $10.00 | 1.2M |
| 2022-08-31 | 0.00 | $9.99 | 13846 |
| 2022-08-29 | -20.00 | $9.98 | 5158 |
| 2022-08-26 | -20.00 | $9.98 | 1001 |
| 2022-08-25 | -20.00 | $9.98 | 136718 |
| 2022-08-23 | -40.00 | $9.97 | 41535 |
| 2022-08-22 | -21.43 | $9.98 | 263 |
| 2022-08-19 | -28.57 | $9.97 | 6786 |
| 2022-08-18 | -28.57 | $9.97 | 340 |
| 2022-08-17 | -28.57 | $9.97 | 3882 |
| 2022-08-16 | -28.57 | $9.97 | 800 |
| 2022-08-15 | -37.50 | $9.96 | 654 |
| 2022-08-11 | -37.50 | $9.96 | 50271 |
| 2022-08-10 | -35.29 | $9.96 | 2930 |
| 2022-08-08 | -23.53 | $9.97 | 402 |
| 2022-08-04 | -35.29 | $9.96 | 2219 |
| 2022-08-03 | -35.29 | $9.96 | 3604 |
| 2022-08-01 | -23.53 | $9.97 | 113388 |
| 2022-07-29 | -47.06 | $9.95 | 6761 |
| 2022-07-28 | -35.29 | $9.96 | 1856 |
| 2022-07-27 | -23.53 | $9.97 | 177949 |
| 2022-07-26 | -23.53 | $9.97 | 469 |
| 2022-07-25 | 0.00 | $9.99 | 79178 |
| 2022-07-22 | -11.11 | $9.95 | 51855 |
| 2022-07-21 | 0.00 | $9.94 | 338 |
| 2022-07-20 | -12.50 | $9.94 | 74118 |
| 2022-07-19 | -50.00 | $9.92 | 5486 |
| 2022-07-15 | -50.00 | $9.92 | 6139 |
| 2022-07-14 | -50.00 | $9.92 | 53084 |
| 2022-07-13 | -49.75 | $9.92 | 6217 |
| 2022-07-12 | -50.00 | $9.92 | 100767 |
| 2022-07-08 | -60.00 | $9.91 | 77731 |
| 2022-07-07 | -50.00 | $9.91 | 42445 |
| 2022-07-01 | -25.00 | $9.93 | 372672 |
| 2022-06-30 | -50.00 | $9.91 | 2121 |
| 2022-06-29 | -22.86 | $9.92 | 3354 |
| 2022-06-28 | -42.86 | $9.91 | 618 |
| 2022-06-27 | -21.43 | $9.93 | 79772 |
| 2022-06-24 | -42.86 | $9.91 | 54842 |
| 2022-06-17 | -28.57 | $9.92 | 22148 |
| 2022-06-16 | -42.86 | $9.91 | 1602 |
| 2022-06-15 | -42.86 | $9.91 | 26427 |
| 2022-06-14 | -33.33 | $9.91 | 32830 |
| 2022-06-13 | -46.15 | $9.91 | 35422 |
| 2022-06-10 | -42.86 | $9.91 | 59456 |
| 2022-06-09 | -25.00 | $9.93 | 12526 |
| 2022-06-08 | -37.50 | $9.92 | 241409 |
| 2022-06-06 | -25.00 | $9.93 | 169 |
| 2022-06-03 | -43.75 | $9.92 | 2851 |
| 2022-06-01 | -50.00 | $9.91 | 405 |
| 2022-05-31 | -62.50 | $9.90 | 25925 |
| 2022-05-27 | -37.50 | $9.92 | 143446 |
| 2022-05-26 | -87.50 | $9.88 | 6320 |
| 2022-05-25 | -87.82 | $9.88 | 8268 |
| 2022-05-24 | -100.00 | $9.87 | 50001 |
| 2022-05-19 | -100.00 | $9.87 | 21000 |
| 2022-05-18 | -100.00 | $9.87 | 29045 |
| 2022-05-17 | -100.00 | $9.88 | 1.1M |
| 2022-05-16 | -87.50 | $9.89 | 311161 |
| 2022-05-12 | -100.00 | $9.90 | 3000 |
| 2022-05-11 | -66.67 | $9.92 | 164 |
| 2022-05-10 | -66.67 | $9.92 | 713 |
| 2022-05-09 | -66.67 | $9.92 | 8773 |
| 2022-05-06 | -50.00 | $9.93 | 116273 |
| 2022-05-04 | -42.86 | $9.93 | 4302 |
| 2022-05-03 | -42.86 | $9.93 | 9202 |
| 2022-05-02 | -30.00 | $9.93 | 647076 |
| 2022-04-29 | -40.00 | $9.92 | 2928 |
| 2022-04-28 | -40.00 | $9.92 | 27134 |
| 2022-04-27 | -40.00 | $9.92 | 11201 |
| 2022-04-26 | -40.00 | $9.92 | 276107 |
| 2022-04-25 | -29.17 | $9.93 | 50008 |
| 2022-04-22 | -33.33 | $9.92 | 53979 |
| 2022-04-20 | -16.67 | $9.94 | 229 |
| 2022-04-19 | -25.00 | $9.93 | 2314 |
| 2022-04-14 | 0.00 | $9.96 | 5205 |
| 2022-04-13 | -27.27 | $9.92 | 109402 |
| 2022-04-12 | -18.18 | $9.93 | 480581 |
| 2022-04-11 | -45.45 | $9.90 | 10478 |
| 2022-04-08 | -45.45 | $9.90 | 136100 |
| 2022-04-07 | -21.45 | $9.93 | 2016 |
| 2022-04-06 | -27.27 | $9.92 | 7753 |
| 2022-04-05 | -18.18 | $9.93 | 1200 |
| 2022-03-31 | -9.09 | $9.94 | 3750 |
| 2022-03-30 | -7.41 | $9.89 | 47529 |
| 2022-03-29 | -10.00 | $9.89 | 1147 |
| 2022-03-23 | -17.50 | $9.89 | 1056 |
| 2022-03-21 | -14.47 | $9.89 | 7972 |
| 2022-03-18 | -50.57 | $9.87 | 3480 |
| 2022-03-17 | -50.57 | $9.87 | 1279 |
| 2022-03-14 | -63.21 | $9.86 | 21057 |
| 2022-03-11 | -37.93 | $9.88 | 1449 |
| 2022-03-10 | -75.85 | $9.85 | 15555 |
| 2022-03-09 | -63.21 | $9.86 | 3717 |
| 2022-03-08 | -56.89 | $9.87 | 339 |
| 2022-03-04 | -88.50 | $9.84 | 226 |
| 2022-03-02 | -87.50 | $9.84 | 41175 |
| 2022-03-01 | -87.50 | $9.84 | 10801 |
| 2022-02-28 | -74.88 | $9.85 | 572 |
| 2022-02-25 | -37.50 | $9.88 | 175124 |
| 2022-02-24 | -75.00 | $9.85 | 184861 |
| 2022-02-18 | -54.55 | $9.88 | 5839 |
| 2022-02-17 | -72.73 | $9.86 | 861 |
| 2022-02-16 | -63.64 | $9.87 | 846 |
| 2022-02-15 | -45.45 | $9.89 | 488 |
| 2022-02-14 | -36.36 | $9.90 | 4316 |
| 2022-02-11 | -45.45 | $9.89 | 1168 |
| 2022-02-10 | -45.45 | $9.89 | 1337 |
| 2022-02-09 | -36.36 | $9.90 | 14042 |
| 2022-02-08 | -40.18 | $9.90 | 12672 |
| 2022-02-07 | -36.36 | $9.90 | 55863 |
| 2022-02-04 | -54.55 | $9.88 | 242 |
| 2022-02-03 | -36.36 | $9.90 | 576 |
| 2022-02-02 | -54.55 | $9.88 | 6065 |
| 2022-02-01 | -36.36 | $9.90 | 10822 |
| 2022-01-31 | -36.36 | $9.90 | 14991 |
| 2022-01-28 | -100.00 | $9.84 | 2301 |
| 2022-01-27 | -100.00 | $9.84 | 2701 |
| 2022-01-26 | -100.00 | $9.84 | 606 |
| 2022-01-25 | -90.00 | $9.85 | 16726 |
| 2022-01-24 | -80.00 | $9.86 | 47404 |
| 2022-01-21 | -90.00 | $9.85 | 11718 |
| 2022-01-20 | -90.00 | $9.85 | 314137 |
| 2022-01-19 | -60.00 | $9.88 | 36458 |
| 2022-01-18 | -70.00 | $9.87 | 140192 |
| 2022-01-14 | -90.00 | $9.85 | 2270 |
| 2022-01-13 | -66.67 | $9.88 | 200546 |
| 2022-01-10 | -75.00 | $9.87 | 7270 |
| 2022-01-07 | -16.67 | $9.94 | 4132 |
| 2022-01-06 | -83.17 | $9.86 | 50811 |
| 2022-01-03 | -91.67 | $9.85 | 853 |
| 2021-12-31 | -83.33 | $9.86 | 5937 |
| 2021-12-30 | -72.67 | $9.87 | 3041 |
| 2021-12-29 | -86.50 | $9.86 | 450 |
| 2021-12-28 | -75.00 | $9.87 | 1381 |
| 2021-12-23 | -66.67 | $9.88 | 14211 |
| 2021-12-22 | -66.67 | $9.88 | 5357 |
| 2021-12-21 | -100.00 | $9.84 | 531 |
| 2021-12-20 | -99.83 | $9.84 | 373896 |
| 2021-12-17 | -100.00 | $9.84 | 8392 |
| 2021-12-16 | -100.00 | $9.84 | 69616 |
| 2021-12-15 | -80.77 | $9.90 | 210919 |
| 2021-12-14 | -76.92 | $9.90 | 65101 |
| 2021-12-13 | -69.31 | $9.91 | 740 |
| 2021-12-10 | -69.23 | $9.91 | 120406 |
| 2021-12-09 | -33.33 | $9.96 | 9629 |
| 2021-12-08 | -66.67 | $9.92 | 25216 |
| 2021-12-07 | -75.00 | $9.91 | 3696 |
| 2021-12-06 | -76.00 | $9.91 | 243827 |
| 2021-12-03 | -79.78 | $9.91 | 17446 |
| 2021-12-02 | -79.78 | $9.91 | 21027 |
| 2021-12-01 | -93.26 | $9.89 | 22782 |
| 2021-11-30 | -66.31 | $9.93 | 5834 |
| 2021-11-29 | -73.05 | $9.92 | 20953 |
| 2021-11-26 | -69.82 | $9.92 | 1642 |
| 2021-11-24 | -74.75 | $9.91 | 20480 |
| 2021-11-23 | -58.43 | $9.93 | 12539 |
| 2021-11-22 | -58.43 | $9.93 | 4252 |
| 2021-11-19 | -54.04 | $9.94 | 66289 |
| 2021-11-18 | -46.56 | $9.95 | 9533 |
| 2021-11-17 | -28.74 | $9.98 | 11372 |
| 2021-11-16 | -15.92 | $10.00 | 32503 |
| 2021-11-15 | -49.55 | $9.94 | 133039 |
| 2021-11-12 | -60.76 | $9.92 | 73250 |
| 2021-11-11 | -71.97 | $9.90 | 48418 |
| 2021-11-10 | -69.76 | $9.89 | 1.0M |
| 2021-11-09 | -59.68 | $9.91 | 5651 |
| 2021-11-08 | -56.22 | $9.90 | 27739 |
| 2021-11-05 | -51.84 | $9.91 | 20715 |
| 2021-11-04 | -36.54 | $9.97 | 1.7M |
| 2021-11-03 | -46.15 | $9.94 | 44425 |
| 2021-11-02 | -48.39 | $9.91 | 162071 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
43.22
2023-02-24
Close Price
$14.15
Vol: 185124Average Directional Index - Detailed Analysis
Minimum
4.98
Average
52.69
Maximum
79.04
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-02-24 | 43.22 | $14.15 | 185124 |
| 2023-02-23 | 41.65 | $10.07 | 27973 |
| 2023-02-22 | 42.23 | $9.15 | 22601 |
| 2023-02-21 | 43.23 | $9.33 | 12001 |
| 2023-02-17 | 44.75 | $9.53 | 1171 |
| 2023-02-16 | 45.43 | $9.66 | 43153 |
| 2023-02-15 | 46.00 | $9.91 | 34479 |
| 2023-02-14 | 46.56 | $9.54 | 4650 |
| 2023-02-13 | 47.97 | $9.61 | 5185 |
| 2023-02-10 | 49.66 | $9.54 | 6273 |
| 2023-02-09 | 51.44 | $9.64 | 869 |
| 2023-02-08 | 53.07 | $9.64 | 2302 |
| 2023-02-07 | 54.87 | $9.58 | 24343 |
| 2023-02-06 | 56.76 | $10.30 | 15378 |
| 2023-02-03 | 57.09 | $10.23 | 357965 |
| 2023-02-02 | 57.92 | $10.26 | 1805 |
| 2023-02-01 | 58.44 | $10.30 | 2359 |
| 2023-01-31 | 59.07 | $10.21 | 115358 |
| 2023-01-30 | 59.74 | $10.22 | 137809 |
| 2023-01-27 | 60.45 | $10.48 | 25944 |
| 2023-01-26 | 60.93 | $11.01 | 72974 |
| 2023-01-25 | 61.34 | $11.70 | 25059 |
| 2023-01-24 | 61.56 | $10.40 | 54945 |
| 2023-01-23 | 63.28 | $10.42 | 2800 |
| 2023-01-20 | 64.33 | $10.75 | 13190 |
| 2023-01-19 | 65.85 | $10.40 | 30019 |
| 2023-01-18 | 67.68 | $10.25 | 158245 |
| 2023-01-17 | 69.60 | $10.13 | 327718 |
| 2023-01-13 | 72.50 | $10.25 | 585603 |
| 2023-01-12 | 71.45 | $10.25 | 2.8M |
| 2023-01-11 | 70.35 | $10.23 | 172569 |
| 2023-01-10 | 70.61 | $10.22 | 161417 |
| 2023-01-09 | 70.88 | $10.22 | 516597 |
| 2023-01-06 | 71.16 | $10.23 | 23022 |
| 2023-01-04 | 71.46 | $10.22 | 590499 |
| 2023-01-03 | 71.52 | $10.22 | 325092 |
| 2022-12-30 | 71.67 | $10.22 | 605977 |
| 2022-12-29 | 71.84 | $10.22 | 333800 |
| 2022-12-28 | 71.97 | $10.21 | 299366 |
| 2022-12-23 | 72.15 | $10.20 | 7542 |
| 2022-12-22 | 72.47 | $10.20 | 829762 |
| 2022-12-21 | 72.58 | $10.19 | 1767 |
| 2022-12-20 | 72.87 | $10.18 | 533 |
| 2022-12-19 | 73.26 | $10.18 | 35563 |
| 2022-12-16 | 73.68 | $10.18 | 25786 |
| 2022-12-15 | 74.21 | $10.19 | 2000 |
| 2022-12-13 | 73.84 | $10.17 | 4370 |
| 2022-12-12 | 73.45 | $10.18 | 5608 |
| 2022-12-08 | 73.18 | $10.16 | 25746 |
| 2022-12-07 | 72.90 | $10.16 | 100 |
| 2022-12-06 | 72.88 | $10.16 | 25050 |
| 2022-12-05 | 72.85 | $10.15 | 32113 |
| 2022-12-02 | 72.87 | $10.16 | 2286 |
| 2022-12-01 | 72.37 | $10.16 | 14845 |
| 2022-11-30 | 71.84 | $10.14 | 17293 |
| 2022-11-29 | 71.28 | $10.16 | 610199 |
| 2022-11-28 | 70.92 | $10.14 | 513219 |
| 2022-11-25 | 70.55 | $10.15 | 121 |
| 2022-11-23 | 70.15 | $10.14 | 3064 |
| 2022-11-22 | 69.80 | $10.14 | 1525 |
| 2022-11-21 | 69.43 | $10.13 | 100 |
| 2022-11-16 | 69.11 | $10.12 | 100 |
| 2022-11-15 | 68.83 | $10.13 | 54711 |
| 2022-11-14 | 68.55 | $10.12 | 9513 |
| 2022-11-11 | 68.25 | $10.12 | 14625 |
| 2022-11-10 | 68.03 | $10.11 | 177785 |
| 2022-11-09 | 67.80 | $10.13 | 313 |
| 2022-11-07 | 67.14 | $10.11 | 59838 |
| 2022-11-04 | 66.44 | $10.10 | 81615 |
| 2022-11-03 | 65.80 | $10.10 | 841 |
| 2022-11-02 | 65.16 | $10.10 | 301 |
| 2022-11-01 | 64.49 | $10.11 | 30667 |
| 2022-10-31 | 63.78 | $10.10 | 105136 |
| 2022-10-28 | 63.09 | $10.09 | 269829 |
| 2022-10-27 | 62.38 | $10.10 | 139803 |
| 2022-10-26 | 61.46 | $10.10 | 149 |
| 2022-10-25 | 60.55 | $10.09 | 320199 |
| 2022-10-24 | 59.61 | $10.08 | 24692 |
| 2022-10-21 | 58.66 | $10.07 | 7840 |
| 2022-10-20 | 57.71 | $10.07 | 20899 |
| 2022-10-19 | 56.70 | $10.08 | 203409 |
| 2022-10-18 | 55.73 | $10.07 | 300308 |
| 2022-10-17 | 54.70 | $10.06 | 9595 |
| 2022-10-14 | 53.62 | $10.07 | 10121 |
| 2022-10-13 | 52.97 | $10.07 | 158497 |
| 2022-10-12 | 52.34 | $10.07 | 55706 |
| 2022-10-11 | 51.68 | $10.07 | 948977 |
| 2022-10-10 | 50.98 | $10.07 | 61148 |
| 2022-10-07 | 49.61 | $10.06 | 1.5M |
| 2022-10-06 | 48.18 | $10.04 | 647175 |
| 2022-10-05 | 46.96 | $10.04 | 973546 |
| 2022-10-04 | 45.68 | $10.04 | 785714 |
| 2022-10-03 | 44.56 | $10.04 | 364281 |
| 2022-09-30 | 43.38 | $10.04 | 2323 |
| 2022-09-28 | 42.21 | $10.04 | 21294 |
| 2022-09-27 | 41.05 | $10.05 | 113439 |
| 2022-09-26 | 39.49 | $10.04 | 1.1M |
| 2022-09-22 | 38.61 | $10.03 | 10104 |
| 2022-09-20 | 38.12 | $10.03 | 238269 |
| 2022-09-19 | 37.60 | $10.03 | 135085 |
| 2022-09-14 | 37.22 | $10.02 | 84648 |
| 2022-09-13 | 37.42 | $10.01 | 319409 |
| 2022-09-12 | 37.74 | $10.01 | 100 |
| 2022-09-08 | 37.60 | $10.01 | 2726 |
| 2022-09-07 | 37.46 | $10.01 | 43225 |
| 2022-09-02 | 37.32 | $9.99 | 2000 |
| 2022-09-01 | 37.57 | $10.00 | 1.2M |
| 2022-08-31 | 37.84 | $9.99 | 13846 |
| 2022-08-29 | 38.23 | $9.98 | 5158 |
| 2022-08-26 | 38.87 | $9.98 | 1001 |
| 2022-08-25 | 38.66 | $9.98 | 136718 |
| 2022-08-23 | 38.44 | $9.97 | 41535 |
| 2022-08-22 | 38.57 | $9.98 | 263 |
| 2022-08-19 | 37.96 | $9.97 | 6786 |
| 2022-08-18 | 37.41 | $9.97 | 340 |
| 2022-08-17 | 36.83 | $9.97 | 3882 |
| 2022-08-16 | 36.22 | $9.97 | 800 |
| 2022-08-15 | 35.58 | $9.96 | 654 |
| 2022-08-11 | 34.90 | $9.96 | 50271 |
| 2022-08-10 | 34.51 | $9.96 | 2930 |
| 2022-08-08 | 34.11 | $9.97 | 402 |
| 2022-08-04 | 33.85 | $9.96 | 2219 |
| 2022-08-03 | 33.77 | $9.96 | 3604 |
| 2022-08-01 | 33.68 | $9.97 | 113388 |
| 2022-07-29 | 33.59 | $9.95 | 6761 |
| 2022-07-28 | 33.86 | $9.96 | 1856 |
| 2022-07-27 | 33.78 | $9.97 | 177949 |
| 2022-07-26 | 33.70 | $9.97 | 469 |
| 2022-07-25 | 32.36 | $9.99 | 79178 |
| 2022-07-22 | 30.95 | $9.95 | 51855 |
| 2022-07-21 | 30.04 | $9.94 | 338 |
| 2022-07-20 | 29.27 | $9.94 | 74118 |
| 2022-07-19 | 28.55 | $9.92 | 5486 |
| 2022-07-15 | 28.11 | $9.92 | 6139 |
| 2022-07-14 | 27.65 | $9.92 | 53084 |
| 2022-07-13 | 27.17 | $9.92 | 6217 |
| 2022-07-12 | 26.66 | $9.92 | 100767 |
| 2022-07-08 | 26.32 | $9.91 | 77731 |
| 2022-07-07 | 25.96 | $9.91 | 42445 |
| 2022-07-01 | 25.90 | $9.93 | 372672 |
| 2022-06-30 | 25.64 | $9.91 | 2121 |
| 2022-06-29 | 25.37 | $9.92 | 3354 |
| 2022-06-28 | 24.70 | $9.91 | 618 |
| 2022-06-27 | 24.28 | $9.93 | 79772 |
| 2022-06-24 | 23.83 | $9.91 | 54842 |
| 2022-06-17 | 23.66 | $9.92 | 22148 |
| 2022-06-16 | 23.48 | $9.91 | 1602 |
| 2022-06-15 | 23.37 | $9.91 | 26427 |
| 2022-06-14 | 23.26 | $9.91 | 32830 |
| 2022-06-13 | 23.75 | $9.91 | 35422 |
| 2022-06-10 | 24.27 | $9.91 | 59456 |
| 2022-06-09 | 24.51 | $9.93 | 12526 |
| 2022-06-08 | 24.77 | $9.92 | 241409 |
| 2022-06-06 | 24.73 | $9.93 | 169 |
| 2022-06-03 | 24.38 | $9.92 | 2851 |
| 2022-06-01 | 24.01 | $9.91 | 405 |
| 2022-05-31 | 23.96 | $9.90 | 25925 |
| 2022-05-27 | 23.91 | $9.92 | 143446 |
| 2022-05-26 | 23.86 | $9.88 | 6320 |
| 2022-05-25 | 24.56 | $9.88 | 8268 |
| 2022-05-24 | 25.30 | $9.87 | 50001 |
| 2022-05-19 | 26.53 | $9.87 | 21000 |
| 2022-05-18 | 27.82 | $9.87 | 29045 |
| 2022-05-17 | 29.18 | $9.88 | 1.1M |
| 2022-05-16 | 30.39 | $9.89 | 311161 |
| 2022-05-12 | 31.65 | $9.90 | 3000 |
| 2022-05-11 | 32.52 | $9.92 | 164 |
| 2022-05-10 | 32.92 | $9.92 | 713 |
| 2022-05-09 | 33.33 | $9.92 | 8773 |
| 2022-05-06 | 33.77 | $9.93 | 116273 |
| 2022-05-04 | 33.98 | $9.93 | 4302 |
| 2022-05-03 | 34.20 | $9.93 | 9202 |
| 2022-05-02 | 34.71 | $9.93 | 647076 |
| 2022-04-29 | 35.24 | $9.92 | 2928 |
| 2022-04-28 | 35.69 | $9.92 | 27134 |
| 2022-04-27 | 36.57 | $9.92 | 11201 |
| 2022-04-26 | 37.48 | $9.92 | 276107 |
| 2022-04-25 | 38.43 | $9.93 | 50008 |
| 2022-04-22 | 39.56 | $9.92 | 53979 |
| 2022-04-20 | 40.76 | $9.94 | 229 |
| 2022-04-19 | 41.64 | $9.93 | 2314 |
| 2022-04-14 | 42.57 | $9.96 | 5205 |
| 2022-04-13 | 43.55 | $9.92 | 109402 |
| 2022-04-12 | 44.23 | $9.93 | 480581 |
| 2022-04-11 | 45.13 | $9.90 | 10478 |
| 2022-04-08 | 46.20 | $9.90 | 136100 |
| 2022-04-07 | 47.42 | $9.93 | 2016 |
| 2022-04-06 | 48.53 | $9.92 | 7753 |
| 2022-04-05 | 49.77 | $9.93 | 1200 |
| 2022-03-31 | 50.58 | $9.94 | 3750 |
| 2022-03-30 | 51.43 | $9.89 | 47529 |
| 2022-03-29 | 52.87 | $9.89 | 1147 |
| 2022-03-23 | 54.39 | $9.89 | 1056 |
| 2022-03-21 | 55.49 | $9.89 | 7972 |
| 2022-03-18 | 56.65 | $9.87 | 3480 |
| 2022-03-17 | 57.97 | $9.87 | 1279 |
| 2022-03-14 | 59.19 | $9.86 | 21057 |
| 2022-03-11 | 60.56 | $9.88 | 1449 |
| 2022-03-10 | 61.34 | $9.85 | 15555 |
| 2022-03-09 | 62.30 | $9.86 | 3717 |
| 2022-03-08 | 63.31 | $9.87 | 339 |
| 2022-03-04 | 63.96 | $9.84 | 226 |
| 2022-03-02 | 64.79 | $9.84 | 41175 |
| 2022-03-01 | 65.66 | $9.84 | 10801 |
| 2022-02-28 | 66.57 | $9.85 | 572 |
| 2022-02-25 | 67.70 | $9.88 | 175124 |
| 2022-02-24 | 68.88 | $9.85 | 184861 |
| 2022-02-18 | 70.13 | $9.88 | 5839 |
| 2022-02-17 | 71.31 | $9.86 | 861 |
| 2022-02-16 | 72.65 | $9.87 | 846 |
| 2022-02-15 | 74.06 | $9.89 | 488 |
| 2022-02-14 | 75.03 | $9.90 | 4316 |
| 2022-02-11 | 76.06 | $9.89 | 1168 |
| 2022-02-10 | 77.17 | $9.89 | 1337 |
| 2022-02-09 | 77.59 | $9.90 | 14042 |
| 2022-02-08 | 78.03 | $9.90 | 12672 |
| 2022-02-07 | 78.10 | $9.90 | 55863 |
| 2022-02-04 | 78.17 | $9.88 | 242 |
| 2022-02-03 | 78.28 | $9.90 | 576 |
| 2022-02-02 | 78.39 | $9.88 | 6065 |
| 2022-02-01 | 78.39 | $9.90 | 10822 |
| 2022-01-31 | 78.40 | $9.90 | 14991 |
| 2022-01-28 | 78.40 | $9.84 | 2301 |
| 2022-01-27 | 78.48 | $9.84 | 2701 |
| 2022-01-26 | 78.57 | $9.84 | 606 |
| 2022-01-25 | 78.69 | $9.85 | 16726 |
| 2022-01-24 | 78.81 | $9.86 | 47404 |
| 2022-01-21 | 78.85 | $9.85 | 11718 |
| 2022-01-20 | 78.94 | $9.85 | 314137 |
| 2022-01-19 | 79.04 | $9.88 | 36458 |
| 2022-01-18 | 78.98 | $9.87 | 140192 |
| 2022-01-14 | 78.93 | $9.85 | 2270 |
| 2022-01-13 | 78.89 | $9.88 | 200546 |
| 2022-01-10 | 78.62 | $9.87 | 7270 |
| 2022-01-07 | 78.34 | $9.94 | 4132 |
| 2022-01-06 | 78.06 | $9.86 | 50811 |
| 2022-01-03 | 77.80 | $9.85 | 853 |
| 2021-12-31 | 77.54 | $9.86 | 5937 |
| 2021-12-30 | 77.20 | $9.87 | 3041 |
| 2021-12-29 | 76.81 | $9.86 | 450 |
| 2021-12-28 | 76.41 | $9.87 | 1381 |
| 2021-12-23 | 75.98 | $9.88 | 14211 |
| 2021-12-22 | 75.54 | $9.88 | 5357 |
| 2021-12-21 | 75.05 | $9.84 | 531 |
| 2021-12-20 | 74.54 | $9.84 | 373896 |
| 2021-12-17 | 74.01 | $9.84 | 8392 |
| 2021-12-16 | 73.46 | $9.84 | 69616 |
| 2021-12-15 | 72.87 | $9.90 | 210919 |
| 2021-12-14 | 72.09 | $9.90 | 65101 |
| 2021-12-13 | 71.27 | $9.91 | 740 |
| 2021-12-10 | 70.40 | $9.91 | 120406 |
| 2021-12-09 | 69.49 | $9.96 | 9629 |
| 2021-12-08 | 68.36 | $9.92 | 25216 |
| 2021-12-07 | 67.18 | $9.91 | 3696 |
| 2021-12-06 | 65.90 | $9.91 | 243827 |
| 2021-12-03 | 64.56 | $9.91 | 17446 |
| 2021-12-02 | 63.15 | $9.91 | 21027 |
| 2021-12-01 | 61.66 | $9.89 | 22782 |
| 2021-11-30 | 60.10 | $9.93 | 5834 |
| 2021-11-29 | 58.46 | $9.92 | 20953 |
| 2021-11-26 | 56.73 | $9.92 | 1642 |
| 2021-11-24 | 54.86 | $9.91 | 20480 |
| 2021-11-23 | 52.89 | $9.93 | 12539 |
| 2021-11-22 | 50.76 | $9.93 | 4252 |
| 2021-11-19 | 48.50 | $9.94 | 66289 |
| 2021-11-18 | 46.11 | $9.95 | 9533 |
| 2021-11-17 | 43.61 | $9.98 | 11372 |
| 2021-11-16 | 40.93 | $10.00 | 32503 |
| 2021-11-15 | 38.12 | $9.94 | 133039 |
| 2021-11-12 | 35.15 | $9.92 | 73250 |
| 2021-11-11 | 32.04 | $9.90 | 48418 |
| 2021-11-10 | 28.76 | $9.89 | 1.0M |
| 2021-11-09 | 25.30 | $9.91 | 5651 |
| 2021-11-08 | 21.66 | $9.90 | 27739 |
| 2021-11-05 | 17.82 | $9.91 | 20715 |
| 2021-11-04 | 13.75 | $9.97 | 1.7M |
| 2021-11-03 | 9.48 | $9.94 | 44425 |
| 2021-11-02 | 4.98 | $9.91 | 162071 |
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