Is Duck Creek Technologies, Inc. (DCT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Duck Creek Technologies, Inc. (DCT) research center and poll results.
NASDAQ : DCT
Duck Creek Technologies, Inc.
$18.99 USD
$0 (0.0%)
- Volume
- 1.87M
- Average Volume
- 1.42M
- Market Capitalization
- $2.52B
- P/E Ratio
- -301.43
- Dividend Yield
- 0.00%
- Price Target
- $19.50
- Year High
- $19.84
- Year Low
- $10.04
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $4.43
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
18.97
2023-04-06
Close Price
$18.99
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.02
Average
23.21
Maximum
48.40
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-04-06 | 18.97 | $18.99 | — |
| 2023-04-05 | 18.97 | $18.99 | — |
| 2023-04-04 | 18.96 | $18.99 | — |
| 2023-04-03 | 18.96 | $18.99 | — |
| 2023-03-31 | 18.96 | $18.99 | — |
| 2023-03-30 | 18.95 | $18.99 | — |
| 2023-03-29 | 18.95 | $18.99 | 2.2M |
| 2023-03-28 | 18.94 | $18.99 | 764337 |
| 2023-03-27 | 18.94 | $18.99 | 1.1M |
| 2023-03-24 | 18.94 | $18.99 | 287505 |
| 2023-03-23 | 18.93 | $18.98 | 419160 |
| 2023-03-22 | 18.92 | $18.97 | 386269 |
| 2023-03-21 | 18.92 | $18.98 | 766564 |
| 2023-03-20 | 18.91 | $18.97 | 2.6M |
| 2023-03-17 | 18.91 | $18.96 | 2.2M |
| 2023-03-16 | 18.90 | $18.97 | 5.9M |
| 2023-03-15 | 18.90 | $18.94 | 1.1M |
| 2023-03-14 | 18.89 | $18.94 | 1.7M |
| 2023-03-13 | 18.88 | $18.89 | 1.5M |
| 2023-03-10 | 18.88 | $18.90 | 5.7M |
| 2023-03-09 | 18.87 | $18.92 | 1.2M |
| 2023-03-08 | 18.87 | $18.92 | 3.8M |
| 2023-03-07 | 18.87 | $18.93 | 1.9M |
| 2023-03-06 | 18.87 | $18.91 | 841298 |
| 2023-03-03 | 18.87 | $18.91 | 1.1M |
| 2023-03-02 | 18.87 | $18.91 | 1.0M |
| 2023-03-01 | 18.87 | $18.92 | 1.5M |
| 2023-02-28 | 18.87 | $18.94 | 2.3M |
| 2023-02-27 | 18.87 | $18.87 | 2.2M |
| 2023-02-24 | 18.87 | $18.88 | 1.4M |
| 2023-02-23 | 18.88 | $18.86 | 571309 |
| 2023-02-22 | 18.89 | $18.85 | 848903 |
| 2023-02-21 | 18.90 | $18.86 | 877188 |
| 2023-02-17 | 18.90 | $18.88 | 2.4M |
| 2023-02-16 | 18.91 | $18.85 | 2.6M |
| 2023-02-15 | 18.92 | $18.83 | 759485 |
| 2023-02-14 | 18.93 | $18.83 | 862941 |
| 2023-02-13 | 18.94 | $18.81 | 512305 |
| 2023-02-10 | 18.95 | $18.81 | 791084 |
| 2023-02-09 | 18.97 | $18.80 | 1.2M |
| 2023-02-08 | 18.98 | $18.80 | 2.8M |
| 2023-02-07 | 18.99 | $18.89 | 1.3M |
| 2023-02-06 | 19.00 | $18.90 | 761175 |
| 2023-02-03 | 18.70 | $18.91 | 2.0M |
| 2023-02-02 | 18.32 | $18.92 | 1.3M |
| 2023-02-01 | 17.95 | $18.95 | 1.0M |
| 2023-01-31 | 17.62 | $18.93 | 1.4M |
| 2023-01-30 | 17.28 | $18.96 | 1.4M |
| 2023-01-27 | 16.92 | $18.97 | 1.2M |
| 2023-01-26 | 16.53 | $18.97 | 1.6M |
| 2023-01-25 | 16.15 | $19.00 | 2.2M |
| 2023-01-24 | 15.77 | $19.03 | 1.3M |
| 2023-01-23 | 15.40 | $19.03 | 2.1M |
| 2023-01-20 | 15.03 | $19.03 | 696512 |
| 2023-01-19 | 14.66 | $19.03 | 883487 |
| 2023-01-18 | 14.29 | $19.05 | 2.3M |
| 2023-01-17 | 13.93 | $19.05 | 1.4M |
| 2023-01-13 | 13.57 | $19.06 | 1.9M |
| 2023-01-12 | 13.22 | $19.06 | 1.8M |
| 2023-01-11 | 12.87 | $19.04 | 2.6M |
| 2023-01-10 | 12.51 | $19.00 | 4.7M |
| 2023-01-09 | 12.14 | $19.03 | 20.5M |
| 2023-01-06 | 11.78 | $12.99 | 1.3M |
| 2023-01-05 | 11.68 | $11.28 | 964735 |
| 2023-01-04 | 11.66 | $11.55 | 1.4M |
| 2023-01-03 | 11.63 | $12.42 | 567211 |
| 2022-12-30 | 11.58 | $12.05 | 701900 |
| 2022-12-29 | 11.55 | $11.70 | 673681 |
| 2022-12-28 | 11.53 | $11.15 | 341421 |
| 2022-12-27 | 11.51 | $11.36 | 444387 |
| 2022-12-23 | 11.48 | $11.50 | 447274 |
| 2022-12-22 | 11.46 | $11.66 | 542569 |
| 2022-12-21 | 11.43 | $11.67 | 350342 |
| 2022-12-20 | 11.40 | $11.57 | 390532 |
| 2022-12-19 | 11.37 | $11.70 | 468258 |
| 2022-12-16 | 11.34 | $11.76 | 776925 |
| 2022-12-15 | 11.31 | $11.75 | 522073 |
| 2022-12-14 | 11.30 | $12.23 | 469917 |
| 2022-12-13 | 11.29 | $12.04 | 496807 |
| 2022-12-12 | 11.26 | $11.72 | 586950 |
| 2022-12-09 | 11.25 | $11.76 | 497300 |
| 2022-12-08 | 11.23 | $11.80 | 617668 |
| 2022-12-07 | 11.15 | $10.98 | 325703 |
| 2022-12-06 | 11.13 | $10.89 | 464120 |
| 2022-12-05 | 11.11 | $10.96 | 412938 |
| 2022-12-02 | 11.08 | $11.35 | 736428 |
| 2022-12-01 | 11.04 | $11.49 | 522581 |
| 2022-11-30 | 11.02 | $11.19 | 469932 |
| 2022-11-29 | 11.05 | $10.81 | 458893 |
| 2022-11-28 | 11.11 | $10.79 | 404463 |
| 2022-11-25 | 11.18 | $11.09 | 177167 |
| 2022-11-23 | 11.25 | $11.10 | 496028 |
| 2022-11-22 | 11.30 | $10.98 | 398187 |
| 2022-11-21 | 11.35 | $11.00 | 361523 |
| 2022-11-18 | 11.39 | $11.06 | 511650 |
| 2022-11-17 | 11.42 | $11.15 | 555024 |
| 2022-11-16 | 11.45 | $11.57 | 605934 |
| 2022-11-15 | 11.44 | $12.04 | 868773 |
| 2022-11-14 | 11.44 | $11.51 | 850276 |
| 2022-11-11 | 11.45 | $11.45 | 693555 |
| 2022-11-10 | 11.47 | $11.30 | 743599 |
| 2022-11-09 | 11.50 | $10.24 | 354968 |
| 2022-11-08 | 11.53 | $10.60 | 556819 |
| 2022-11-07 | 11.54 | $10.47 | 565915 |
| 2022-11-04 | 11.56 | $10.49 | 555498 |
| 2022-11-03 | 11.62 | $10.47 | 466000 |
| 2022-11-02 | 11.70 | $11.03 | 550975 |
| 2022-11-01 | 11.75 | $11.92 | 575833 |
| 2022-10-31 | 11.76 | $11.94 | 1.3M |
| 2022-10-28 | 11.77 | $12.17 | 577285 |
| 2022-10-27 | 11.75 | $12.54 | 1.0M |
| 2022-10-26 | 11.71 | $12.09 | 829083 |
| 2022-10-25 | 11.70 | $12.05 | 1.3M |
| 2022-10-24 | 11.68 | $11.61 | 695003 |
| 2022-10-21 | 11.69 | $11.71 | 534409 |
| 2022-10-20 | 11.68 | $11.76 | 668793 |
| 2022-10-19 | 11.67 | $11.47 | 964934 |
| 2022-10-18 | 11.69 | $11.93 | 914936 |
| 2022-10-17 | 11.68 | $11.67 | 1.7M |
| 2022-10-14 | 11.70 | $11.84 | 1.3M |
| 2022-10-13 | 11.70 | $11.95 | 2.7M |
| 2022-10-12 | 11.71 | $10.79 | 1.3M |
| 2022-10-11 | 11.77 | $10.95 | 821852 |
| 2022-10-10 | 11.82 | $10.78 | 739799 |
| 2022-10-07 | 11.88 | $11.72 | 835694 |
| 2022-10-06 | 11.90 | $12.04 | 802262 |
| 2022-10-05 | 11.88 | $12.10 | 848945 |
| 2022-10-04 | 11.86 | $12.16 | 936800 |
| 2022-10-03 | 11.84 | $11.99 | 547546 |
| 2022-09-30 | 11.83 | $11.85 | 711501 |
| 2022-09-29 | 11.82 | $11.82 | 455488 |
| 2022-09-28 | 11.83 | $11.89 | 526411 |
| 2022-09-27 | 11.84 | $11.57 | 403081 |
| 2022-09-26 | 11.86 | $11.72 | 574251 |
| 2022-09-23 | 11.88 | $11.63 | 420041 |
| 2022-09-22 | 11.92 | $11.60 | 461402 |
| 2022-09-21 | 11.94 | $11.78 | 634018 |
| 2022-09-20 | 11.97 | $11.82 | 436985 |
| 2022-09-19 | 12.02 | $11.98 | 553670 |
| 2022-09-16 | 12.08 | $11.95 | 1.7M |
| 2022-09-15 | 12.18 | $12.09 | 844100 |
| 2022-09-14 | 12.25 | $11.99 | 681928 |
| 2022-09-13 | 12.34 | $11.87 | 561100 |
| 2022-09-12 | 12.45 | $12.10 | 441450 |
| 2022-09-09 | 12.55 | $11.95 | 595682 |
| 2022-09-08 | 12.66 | $11.65 | 472675 |
| 2022-09-07 | 12.79 | $11.77 | 441792 |
| 2022-09-06 | 12.89 | $11.71 | 517326 |
| 2022-09-02 | 13.01 | $11.79 | 528548 |
| 2022-09-01 | 13.11 | $11.78 | 604861 |
| 2022-08-31 | 13.22 | $11.90 | 903771 |
| 2022-08-30 | 13.34 | $12.18 | 738694 |
| 2022-08-29 | 13.44 | $11.97 | 492503 |
| 2022-08-26 | 13.54 | $12.05 | 424009 |
| 2022-08-25 | 13.63 | $12.44 | 507906 |
| 2022-08-24 | 13.71 | $12.12 | 637809 |
| 2022-08-23 | 13.81 | $12.28 | 622835 |
| 2022-08-22 | 13.88 | $12.90 | 509344 |
| 2022-08-19 | 13.93 | $13.15 | 664173 |
| 2022-08-18 | 13.98 | $13.88 | 1.6M |
| 2022-08-17 | 14.03 | $13.48 | 542088 |
| 2022-08-16 | 14.08 | $13.79 | 716321 |
| 2022-08-15 | 14.09 | $14.10 | 466356 |
| 2022-08-12 | 14.09 | $14.11 | 737451 |
| 2022-08-11 | 14.10 | $14.07 | 413600 |
| 2022-08-10 | 14.10 | $14.30 | 696839 |
| 2022-08-09 | 14.10 | $13.75 | 1.4M |
| 2022-08-08 | 14.13 | $14.14 | 867967 |
| 2022-08-05 | 14.17 | $13.80 | 525797 |
| 2022-08-04 | 14.26 | $14.00 | 520374 |
| 2022-08-03 | 14.37 | $14.35 | 661092 |
| 2022-08-02 | 14.43 | $14.12 | 505130 |
| 2022-08-01 | 14.53 | $13.99 | 770657 |
| 2022-07-29 | 14.55 | $13.80 | 404086 |
| 2022-07-28 | 14.60 | $14.11 | 365641 |
| 2022-07-27 | 14.82 | $14.09 | 609130 |
| 2022-07-26 | 15.05 | $13.59 | 425588 |
| 2022-07-25 | 15.32 | $13.91 | 426683 |
| 2022-07-22 | 15.57 | $14.22 | 423004 |
| 2022-07-21 | 15.80 | $14.89 | 608956 |
| 2022-07-20 | 15.96 | $14.51 | 864830 |
| 2022-07-19 | 16.11 | $13.87 | 694446 |
| 2022-07-18 | 16.27 | $14.14 | 457622 |
| 2022-07-15 | 16.39 | $14.41 | 974739 |
| 2022-07-14 | 16.54 | $13.94 | 554894 |
| 2022-07-13 | 16.69 | $14.27 | 507115 |
| 2022-07-12 | 16.84 | $14.49 | 644280 |
| 2022-07-11 | 17.03 | $14.88 | 771147 |
| 2022-07-08 | 17.24 | $15.69 | 952493 |
| 2022-07-07 | 17.43 | $16.12 | 859197 |
| 2022-07-06 | 17.60 | $15.55 | 792664 |
| 2022-07-05 | 17.78 | $16.20 | 1.6M |
| 2022-07-01 | 17.90 | $14.36 | 1.6M |
| 2022-06-30 | 18.14 | $14.85 | 3.2M |
| 2022-06-29 | 18.32 | $18.41 | 1.3M |
| 2022-06-28 | 18.33 | $18.75 | 757493 |
| 2022-06-27 | 18.35 | $18.97 | 1.3M |
| 2022-06-24 | 18.31 | $18.84 | 8.6M |
| 2022-06-23 | 18.28 | $18.95 | 903067 |
| 2022-06-22 | 18.20 | $18.02 | 523809 |
| 2022-06-21 | 18.21 | $17.54 | 835745 |
| 2022-06-17 | 18.23 | $17.09 | 709261 |
| 2022-06-16 | 18.27 | $16.47 | 751062 |
| 2022-06-15 | 18.31 | $17.44 | 672171 |
| 2022-06-14 | 18.29 | $16.86 | 618299 |
| 2022-06-13 | 18.29 | $17.27 | 479957 |
| 2022-06-10 | 18.29 | $18.31 | 634293 |
| 2022-06-09 | 18.19 | $19.18 | 877778 |
| 2022-06-08 | 18.00 | $19.45 | 547442 |
| 2022-06-07 | 17.81 | $19.55 | 747479 |
| 2022-06-06 | 17.62 | $19.04 | 626247 |
| 2022-06-03 | 17.47 | $18.59 | 662115 |
| 2022-06-02 | 17.33 | $19.30 | 535689 |
| 2022-06-01 | 17.19 | $18.40 | 671727 |
| 2022-05-31 | 17.08 | $18.57 | 1.5M |
| 2022-05-27 | 16.98 | $19.20 | 705537 |
| 2022-05-26 | 16.82 | $18.22 | 560101 |
| 2022-05-25 | 16.74 | $18.09 | 510841 |
| 2022-05-24 | 16.62 | $17.50 | 1.2M |
| 2022-05-23 | 16.54 | $18.06 | 1.0M |
| 2022-05-20 | 16.46 | $18.04 | 616037 |
| 2022-05-19 | 16.34 | $17.91 | 721779 |
| 2022-05-18 | 16.26 | $17.15 | 633644 |
| 2022-05-17 | 16.26 | $17.18 | 881323 |
| 2022-05-16 | 16.29 | $16.82 | 623157 |
| 2022-05-13 | 16.32 | $17.29 | 1.1M |
| 2022-05-12 | 16.34 | $16.33 | 1.1M |
| 2022-05-11 | 16.46 | $15.27 | 906943 |
| 2022-05-10 | 16.61 | $15.68 | 1.1M |
| 2022-05-09 | 16.74 | $15.85 | 1.2M |
| 2022-05-06 | 16.86 | $15.87 | 1.2M |
| 2022-05-05 | 16.99 | $15.90 | 692821 |
| 2022-05-04 | 17.08 | $16.43 | 529319 |
| 2022-05-03 | 17.19 | $16.29 | 578931 |
| 2022-05-02 | 17.35 | $16.55 | 1.0M |
| 2022-04-29 | 17.47 | $15.93 | 629086 |
| 2022-04-28 | 17.78 | $16.61 | 679114 |
| 2022-04-27 | 18.07 | $15.75 | 731951 |
| 2022-04-26 | 18.43 | $15.80 | 778053 |
| 2022-04-25 | 18.74 | $16.46 | 969277 |
| 2022-04-22 | 19.01 | $15.79 | 579696 |
| 2022-04-21 | 19.33 | $16.23 | 704190 |
| 2022-04-20 | 19.63 | $17.08 | 636351 |
| 2022-04-19 | 19.89 | $17.91 | 665632 |
| 2022-04-18 | 20.08 | $17.39 | 603492 |
| 2022-04-14 | 20.29 | $17.63 | 1.1M |
| 2022-04-13 | 20.43 | $18.71 | 1.1M |
| 2022-04-12 | 20.48 | $18.39 | 832025 |
| 2022-04-11 | 20.51 | $18.29 | 739959 |
| 2022-04-08 | 20.54 | $18.23 | 656923 |
| 2022-04-07 | 20.68 | $18.33 | 1.5M |
| 2022-04-06 | 20.90 | $17.81 | 1.0M |
| 2022-04-05 | 21.18 | $18.52 | 1.0M |
| 2022-04-04 | 21.39 | $19.50 | 1.7M |
| 2022-04-01 | 21.52 | $19.04 | 1.8M |
| 2022-03-31 | 21.67 | $22.12 | 1.3M |
| 2022-03-30 | 21.67 | $22.47 | 854520 |
| 2022-03-29 | 21.71 | $22.80 | 1.9M |
| 2022-03-28 | 21.74 | $22.00 | 805316 |
| 2022-03-25 | 21.81 | $21.92 | 900638 |
| 2022-03-24 | 21.81 | $22.24 | 853069 |
| 2022-03-23 | 21.80 | $22.26 | 1.3M |
| 2022-03-22 | 21.75 | $22.24 | 984400 |
| 2022-03-21 | 21.72 | $21.69 | 1.2M |
| 2022-03-18 | 21.74 | $21.63 | 1.9M |
| 2022-03-17 | 21.79 | $20.49 | 689530 |
| 2022-03-16 | 21.95 | $19.53 | 760080 |
| 2022-03-15 | 22.20 | $19.13 | 675370 |
| 2022-03-14 | 22.44 | $18.80 | 647538 |
| 2022-03-11 | 22.67 | $21.17 | 271313 |
| 2022-03-10 | 22.80 | $22.63 | 259158 |
| 2022-03-09 | 22.89 | $23.48 | 455257 |
| 2022-03-08 | 22.91 | $22.59 | 795681 |
| 2022-03-07 | 23.04 | $22.21 | 1.6M |
| 2022-03-04 | 23.20 | $22.07 | 486920 |
| 2022-03-03 | 23.34 | $22.14 | 371524 |
| 2022-03-02 | 23.52 | $23.10 | 622078 |
| 2022-03-01 | 23.67 | $23.42 | 619671 |
| 2022-02-28 | 23.78 | $23.48 | 966638 |
| 2022-02-25 | 23.80 | $21.96 | 612484 |
| 2022-02-24 | 23.85 | $22.02 | 863591 |
| 2022-02-23 | 23.90 | $21.12 | 348686 |
| 2022-02-22 | 24.03 | $21.79 | 305275 |
| 2022-02-18 | 24.18 | $21.99 | 270517 |
| 2022-02-17 | 24.29 | $22.66 | 310852 |
| 2022-02-16 | 24.42 | $23.66 | 272549 |
| 2022-02-15 | 24.51 | $24.56 | 297564 |
| 2022-02-14 | 24.60 | $23.90 | 383223 |
| 2022-02-11 | 24.77 | $23.39 | 364744 |
| 2022-02-10 | 24.98 | $23.75 | 640730 |
| 2022-02-09 | 25.22 | $24.48 | 474390 |
| 2022-02-08 | 25.44 | $23.88 | 721501 |
| 2022-02-07 | 25.70 | $25.28 | 388267 |
| 2022-02-04 | 25.79 | $25.34 | 426840 |
| 2022-02-03 | 25.91 | $24.96 | 476938 |
| 2022-02-02 | 26.09 | $25.69 | 481349 |
| 2022-02-01 | 26.29 | $26.13 | 840351 |
| 2022-01-31 | 26.50 | $25.55 | 665710 |
| 2022-01-28 | 26.73 | $23.89 | 526453 |
| 2022-01-27 | 27.05 | $23.02 | 698094 |
| 2022-01-26 | 27.37 | $23.03 | 928502 |
| 2022-01-25 | 27.70 | $23.64 | 566254 |
| 2022-01-24 | 28.02 | $24.75 | 1.0M |
| 2022-01-21 | 28.28 | $24.14 | 566551 |
| 2022-01-20 | 28.57 | $25.34 | 585687 |
| 2022-01-19 | 28.80 | $25.38 | 720445 |
| 2022-01-18 | 28.99 | $26.41 | 758344 |
| 2022-01-14 | 29.14 | $27.36 | 618429 |
| 2022-01-13 | 29.19 | $27.62 | 629410 |
| 2022-01-12 | 29.23 | $28.41 | 644095 |
| 2022-01-11 | 29.22 | $28.95 | 569395 |
| 2022-01-10 | 29.17 | $29.03 | 1.6M |
| 2022-01-07 | 29.11 | $27.19 | 2.4M |
| 2022-01-06 | 29.16 | $27.78 | 858063 |
| 2022-01-05 | 29.24 | $28.43 | 537164 |
| 2022-01-04 | 29.29 | $29.77 | 750437 |
| 2022-01-03 | 29.27 | $30.40 | 662345 |
| 2021-12-31 | 29.15 | $30.11 | 717191 |
| 2021-12-30 | 29.04 | $30.22 | 406921 |
| 2021-12-29 | 28.92 | $29.39 | 374870 |
| 2021-12-28 | 28.88 | $29.59 | 690502 |
| 2021-12-27 | 28.83 | $30.10 | 331238 |
| 2021-12-23 | 28.78 | $29.90 | 310625 |
| 2021-12-22 | 28.73 | $29.92 | 410187 |
| 2021-12-21 | 28.64 | $29.94 | 389218 |
| 2021-12-20 | 28.57 | $29.19 | 675869 |
| 2021-12-17 | 28.51 | $29.48 | 1.0M |
| 2021-12-16 | 28.45 | $28.40 | 548729 |
| 2021-12-15 | 28.48 | $28.47 | 602873 |
| 2021-12-14 | 28.55 | $28.05 | 748386 |
| 2021-12-13 | 28.63 | $28.02 | 630159 |
| 2021-12-10 | 28.75 | $27.78 | 508969 |
| 2021-12-09 | 28.88 | $28.23 | 1.2M |
| 2021-12-08 | 29.01 | $29.45 | 583632 |
| 2021-12-07 | 29.07 | $29.44 | 684579 |
| 2021-12-06 | 29.12 | $29.40 | 1.1M |
| 2021-12-03 | 29.17 | $27.85 | 1.1M |
| 2021-12-02 | 29.30 | $28.02 | 820060 |
| 2021-12-01 | 29.44 | $27.74 | 819620 |
| 2021-11-30 | 29.60 | $28.59 | 1.0M |
| 2021-11-29 | 29.75 | $28.68 | 420822 |
| 2021-11-26 | 29.89 | $28.98 | 329179 |
| 2021-11-24 | 30.03 | $29.02 | 626621 |
| 2021-11-23 | 30.12 | $28.16 | 606601 |
| 2021-11-22 | 30.28 | $28.36 | 724345 |
| 2021-11-19 | 30.45 | $28.07 | 466738 |
| 2021-11-18 | 30.64 | $28.21 | 503540 |
| 2021-11-17 | 30.84 | $29.01 | 489034 |
| 2021-11-16 | 31.03 | $29.88 | 488266 |
| 2021-11-15 | 31.20 | $29.75 | 357193 |
| 2021-11-12 | 31.41 | $30.37 | 312992 |
| 2021-11-11 | 31.64 | $30.36 | 455857 |
| 2021-11-10 | 32.43 | $30.79 | 538892 |
| 2021-11-09 | 33.17 | $30.69 | 693014 |
| 2021-11-08 | 33.88 | $30.43 | 655305 |
| 2021-11-05 | 34.56 | $30.36 | 512167 |
| 2021-11-04 | 35.26 | $30.48 | 681510 |
| 2021-11-03 | 35.95 | $30.90 | 2.4M |
| 2021-11-02 | 36.55 | $30.93 | 1.1M |
| 2021-11-01 | 37.13 | $31.62 | 557214 |
| 2021-10-29 | 37.64 | $31.50 | 705602 |
| 2021-10-28 | 38.27 | $31.67 | 788193 |
| 2021-10-27 | 38.89 | $30.92 | 644580 |
| 2021-10-26 | 39.55 | $31.37 | 625253 |
| 2021-10-25 | 40.24 | $31.66 | 923048 |
| 2021-10-22 | 40.99 | $31.98 | 948123 |
| 2021-10-21 | 41.80 | $32.19 | 1.3M |
| 2021-10-20 | 42.63 | $32.80 | 1.3M |
| 2021-10-19 | 43.39 | $33.28 | 1.5M |
| 2021-10-18 | 44.12 | $33.91 | 2.2M |
| 2021-10-15 | 44.82 | $34.94 | 10.1M |
| 2021-10-14 | 45.54 | $46.23 | 660894 |
| 2021-10-13 | 45.71 | $45.59 | 378433 |
| 2021-10-12 | 45.92 | $44.78 | 278580 |
| 2021-10-11 | 46.15 | $44.00 | 355743 |
| 2021-10-08 | 46.44 | $44.54 | 328421 |
| 2021-10-07 | 46.66 | $44.19 | 421385 |
| 2021-10-06 | 46.94 | $42.87 | 306969 |
| 2021-10-05 | 47.29 | $42.52 | 276525 |
| 2021-10-04 | 47.60 | $41.87 | 366332 |
| 2021-10-01 | 47.90 | $44.01 | 410416 |
| 2021-09-30 | 48.07 | $44.24 | 324882 |
| 2021-09-29 | 48.19 | $44.12 | 401856 |
| 2021-09-28 | 48.31 | $45.05 | 249981 |
| 2021-09-27 | 48.40 | $46.69 | 315181 |
| 2021-09-24 | 48.36 | $48.16 | 358824 |
| 2021-09-23 | 48.17 | $48.73 | 268247 |
| 2021-09-22 | 47.95 | $48.17 | 249292 |
| 2021-09-21 | 47.77 | $47.80 | 398617 |
| 2021-09-20 | 47.61 | $47.94 | 429169 |
| 2021-09-17 | 47.40 | $49.28 | 3.0M |
| 2021-09-16 | 47.08 | $49.61 | 456889 |
| 2021-09-15 | 46.76 | $49.79 | 672565 |
| 2021-09-14 | 46.37 | $49.37 | 475468 |
| 2021-09-13 | 46.07 | $49.90 | 577763 |
| 2021-09-10 | 45.80 | $48.92 | 486905 |
| 2021-09-09 | 45.57 | $49.73 | 443245 |
| 2021-09-08 | 45.33 | $49.87 | 835305 |
| 2021-09-07 | 45.00 | $48.66 | 907940 |
| 2021-09-03 | 44.79 | $47.96 | 422045 |
| 2021-09-02 | 44.58 | $47.34 | 204495 |
| 2021-09-01 | 44.46 | $46.64 | 253989 |
| 2021-08-31 | 44.37 | $46.63 | 406773 |
| 2021-08-30 | 44.27 | $46.85 | 696974 |
| 2021-08-27 | 44.16 | $45.87 | 1.8M |
| 2021-08-26 | 44.06 | $44.40 | 216301 |
| 2021-08-25 | 44.06 | $44.31 | 245487 |
| 2021-08-24 | 44.06 | $44.50 | 396517 |
| 2021-08-23 | 44.04 | $44.56 | 158010 |
| 2021-08-20 | 44.05 | $43.88 | 159488 |
| 2021-08-19 | 44.10 | $42.77 | 109703 |
| 2021-08-18 | 44.22 | $43.24 | 266300 |
| 2021-08-17 | 44.30 | $42.03 | 172770 |
| 2021-08-16 | 44.43 | $43.36 | 188979 |
| 2021-08-13 | 44.46 | $44.40 | 161410 |
| 2021-08-12 | 44.40 | $44.36 | 209751 |
| 2021-08-11 | 44.29 | $44.90 | 383305 |
| 2021-08-10 | 44.20 | $43.39 | 375683 |
| 2021-08-09 | 44.21 | $44.31 | 199666 |
| 2021-08-06 | 44.03 | $43.88 | 135136 |
| 2021-08-05 | 43.84 | $45.01 | 298429 |
| 2021-08-04 | 43.65 | $44.75 | 202402 |
| 2021-08-03 | 43.53 | $44.68 | 238337 |
| 2021-08-02 | 43.47 | $44.62 | 300486 |
| 2021-07-30 | 43.40 | $43.93 | 517705 |
| 2021-07-29 | 43.35 | $44.29 | 580284 |
| 2021-07-28 | 43.31 | $44.34 | 331634 |
| 2021-07-27 | 43.35 | $44.19 | 244025 |
| 2021-07-26 | 43.34 | $44.65 | 365703 |
| 2021-07-23 | 43.29 | $44.97 | 659087 |
| 2021-07-22 | 43.18 | $45.00 | 993526 |
| 2021-07-21 | 42.92 | $45.00 | 677056 |
| 2021-07-20 | 42.70 | $44.66 | 407983 |
| 2021-07-19 | 42.48 | $43.94 | 572762 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
18.96
2023-04-06
Close Price
$18.99
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.14
Average
23.20
Maximum
47.94
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-04-06 | 18.96 | $18.99 | — |
| 2023-04-05 | 18.95 | $18.99 | — |
| 2023-04-04 | 18.95 | $18.99 | — |
| 2023-04-03 | 18.94 | $18.99 | — |
| 2023-03-31 | 18.94 | $18.99 | — |
| 2023-03-30 | 18.93 | $18.99 | — |
| 2023-03-29 | 18.93 | $18.99 | 2.2M |
| 2023-03-28 | 18.92 | $18.99 | 764337 |
| 2023-03-27 | 18.91 | $18.99 | 1.1M |
| 2023-03-24 | 18.91 | $18.99 | 287505 |
| 2023-03-23 | 18.90 | $18.98 | 419160 |
| 2023-03-22 | 18.89 | $18.97 | 386269 |
| 2023-03-21 | 18.88 | $18.98 | 766564 |
| 2023-03-20 | 18.87 | $18.97 | 2.6M |
| 2023-03-17 | 18.86 | $18.96 | 2.2M |
| 2023-03-16 | 18.85 | $18.97 | 5.9M |
| 2023-03-15 | 18.84 | $18.94 | 1.1M |
| 2023-03-14 | 18.82 | $18.94 | 1.7M |
| 2023-03-13 | 18.81 | $18.89 | 1.5M |
| 2023-03-10 | 18.80 | $18.90 | 5.7M |
| 2023-03-09 | 18.79 | $18.92 | 1.2M |
| 2023-03-08 | 18.78 | $18.92 | 3.8M |
| 2023-03-07 | 18.77 | $18.93 | 1.9M |
| 2023-03-06 | 18.75 | $18.91 | 841298 |
| 2023-03-03 | 18.73 | $18.91 | 1.1M |
| 2023-03-02 | 18.71 | $18.91 | 1.0M |
| 2023-03-01 | 18.69 | $18.92 | 1.5M |
| 2023-02-28 | 18.67 | $18.94 | 2.3M |
| 2023-02-27 | 18.64 | $18.87 | 2.2M |
| 2023-02-24 | 18.62 | $18.88 | 1.4M |
| 2023-02-23 | 18.59 | $18.86 | 571309 |
| 2023-02-22 | 18.56 | $18.85 | 848903 |
| 2023-02-21 | 18.53 | $18.86 | 877188 |
| 2023-02-17 | 18.49 | $18.88 | 2.4M |
| 2023-02-16 | 18.45 | $18.85 | 2.6M |
| 2023-02-15 | 18.41 | $18.83 | 759485 |
| 2023-02-14 | 18.37 | $18.83 | 862941 |
| 2023-02-13 | 18.32 | $18.81 | 512305 |
| 2023-02-10 | 18.27 | $18.81 | 791084 |
| 2023-02-09 | 18.21 | $18.80 | 1.2M |
| 2023-02-08 | 18.15 | $18.80 | 2.8M |
| 2023-02-07 | 18.08 | $18.89 | 1.3M |
| 2023-02-06 | 17.99 | $18.90 | 761175 |
| 2023-02-03 | 17.90 | $18.91 | 2.0M |
| 2023-02-02 | 17.79 | $18.92 | 1.3M |
| 2023-02-01 | 17.67 | $18.95 | 1.0M |
| 2023-01-31 | 17.54 | $18.93 | 1.4M |
| 2023-01-30 | 17.39 | $18.96 | 1.4M |
| 2023-01-27 | 17.22 | $18.97 | 1.2M |
| 2023-01-26 | 17.04 | $18.97 | 1.6M |
| 2023-01-25 | 16.84 | $19.00 | 2.2M |
| 2023-01-24 | 16.61 | $19.03 | 1.3M |
| 2023-01-23 | 16.35 | $19.03 | 2.1M |
| 2023-01-20 | 16.07 | $19.03 | 696512 |
| 2023-01-19 | 15.76 | $19.03 | 883487 |
| 2023-01-18 | 15.42 | $19.05 | 2.3M |
| 2023-01-17 | 15.03 | $19.05 | 1.4M |
| 2023-01-13 | 14.61 | $19.06 | 1.9M |
| 2023-01-12 | 14.14 | $19.06 | 1.8M |
| 2023-01-11 | 13.63 | $19.04 | 2.6M |
| 2023-01-10 | 13.06 | $19.00 | 4.7M |
| 2023-01-09 | 12.43 | $19.03 | 20.5M |
| 2023-01-06 | 11.74 | $12.99 | 1.3M |
| 2023-01-05 | 11.60 | $11.28 | 964735 |
| 2023-01-04 | 11.64 | $11.55 | 1.4M |
| 2023-01-03 | 11.65 | $12.42 | 567211 |
| 2022-12-30 | 11.57 | $12.05 | 701900 |
| 2022-12-29 | 11.52 | $11.70 | 673681 |
| 2022-12-28 | 11.50 | $11.15 | 341421 |
| 2022-12-27 | 11.53 | $11.36 | 444387 |
| 2022-12-23 | 11.55 | $11.50 | 447274 |
| 2022-12-22 | 11.56 | $11.66 | 542569 |
| 2022-12-21 | 11.54 | $11.67 | 350342 |
| 2022-12-20 | 11.53 | $11.57 | 390532 |
| 2022-12-19 | 11.53 | $11.70 | 468258 |
| 2022-12-16 | 11.51 | $11.76 | 776925 |
| 2022-12-15 | 11.48 | $11.75 | 522073 |
| 2022-12-14 | 11.45 | $12.23 | 469917 |
| 2022-12-13 | 11.37 | $12.04 | 496807 |
| 2022-12-12 | 11.30 | $11.72 | 586950 |
| 2022-12-09 | 11.26 | $11.76 | 497300 |
| 2022-12-08 | 11.21 | $11.80 | 617668 |
| 2022-12-07 | 11.14 | $10.98 | 325703 |
| 2022-12-06 | 11.16 | $10.89 | 464120 |
| 2022-12-05 | 11.19 | $10.96 | 412938 |
| 2022-12-02 | 11.21 | $11.35 | 736428 |
| 2022-12-01 | 11.20 | $11.49 | 522581 |
| 2022-11-30 | 11.17 | $11.19 | 469932 |
| 2022-11-29 | 11.17 | $10.81 | 458893 |
| 2022-11-28 | 11.20 | $10.79 | 404463 |
| 2022-11-25 | 11.25 | $11.09 | 177167 |
| 2022-11-23 | 11.26 | $11.10 | 496028 |
| 2022-11-22 | 11.28 | $10.98 | 398187 |
| 2022-11-21 | 11.31 | $11.00 | 361523 |
| 2022-11-18 | 11.34 | $11.06 | 511650 |
| 2022-11-17 | 11.37 | $11.15 | 555024 |
| 2022-11-16 | 11.40 | $11.57 | 605934 |
| 2022-11-15 | 11.38 | $12.04 | 868773 |
| 2022-11-14 | 11.31 | $11.51 | 850276 |
| 2022-11-11 | 11.29 | $11.45 | 693555 |
| 2022-11-10 | 11.27 | $11.30 | 743599 |
| 2022-11-09 | 11.27 | $10.24 | 354968 |
| 2022-11-08 | 11.38 | $10.60 | 556819 |
| 2022-11-07 | 11.46 | $10.47 | 565915 |
| 2022-11-04 | 11.56 | $10.49 | 555498 |
| 2022-11-03 | 11.68 | $10.47 | 466000 |
| 2022-11-02 | 11.80 | $11.03 | 550975 |
| 2022-11-01 | 11.88 | $11.92 | 575833 |
| 2022-10-31 | 11.88 | $11.94 | 1.3M |
| 2022-10-28 | 11.87 | $12.17 | 577285 |
| 2022-10-27 | 11.84 | $12.54 | 1.0M |
| 2022-10-26 | 11.77 | $12.09 | 829083 |
| 2022-10-25 | 11.73 | $12.05 | 1.3M |
| 2022-10-24 | 11.70 | $11.61 | 695003 |
| 2022-10-21 | 11.71 | $11.71 | 534409 |
| 2022-10-20 | 11.71 | $11.76 | 668793 |
| 2022-10-19 | 11.71 | $11.47 | 964934 |
| 2022-10-18 | 11.73 | $11.93 | 914936 |
| 2022-10-17 | 11.71 | $11.67 | 1.7M |
| 2022-10-14 | 11.71 | $11.84 | 1.3M |
| 2022-10-13 | 11.70 | $11.95 | 2.7M |
| 2022-10-12 | 11.68 | $10.79 | 1.3M |
| 2022-10-11 | 11.77 | $10.95 | 821852 |
| 2022-10-10 | 11.85 | $10.78 | 739799 |
| 2022-10-07 | 11.97 | $11.72 | 835694 |
| 2022-10-06 | 11.99 | $12.04 | 802262 |
| 2022-10-05 | 11.99 | $12.10 | 848945 |
| 2022-10-04 | 11.98 | $12.16 | 936800 |
| 2022-10-03 | 11.96 | $11.99 | 547546 |
| 2022-09-30 | 11.95 | $11.85 | 711501 |
| 2022-09-29 | 11.97 | $11.82 | 455488 |
| 2022-09-28 | 11.98 | $11.89 | 526411 |
| 2022-09-27 | 11.99 | $11.57 | 403081 |
| 2022-09-26 | 12.04 | $11.72 | 574251 |
| 2022-09-23 | 12.07 | $11.63 | 420041 |
| 2022-09-22 | 12.11 | $11.60 | 461402 |
| 2022-09-21 | 12.17 | $11.78 | 634018 |
| 2022-09-20 | 12.21 | $11.82 | 436985 |
| 2022-09-19 | 12.25 | $11.98 | 553670 |
| 2022-09-16 | 12.28 | $11.95 | 1.7M |
| 2022-09-15 | 12.31 | $12.09 | 844100 |
| 2022-09-14 | 12.34 | $11.99 | 681928 |
| 2022-09-13 | 12.37 | $11.87 | 561100 |
| 2022-09-12 | 12.43 | $12.10 | 441450 |
| 2022-09-09 | 12.46 | $11.95 | 595682 |
| 2022-09-08 | 12.52 | $11.65 | 472675 |
| 2022-09-07 | 12.61 | $11.77 | 441792 |
| 2022-09-06 | 12.69 | $11.71 | 517326 |
| 2022-09-02 | 12.80 | $11.79 | 528548 |
| 2022-09-01 | 12.90 | $11.78 | 604861 |
| 2022-08-31 | 13.02 | $11.90 | 903771 |
| 2022-08-30 | 13.14 | $12.18 | 738694 |
| 2022-08-29 | 13.24 | $11.97 | 492503 |
| 2022-08-26 | 13.38 | $12.05 | 424009 |
| 2022-08-25 | 13.51 | $12.44 | 507906 |
| 2022-08-24 | 13.63 | $12.12 | 637809 |
| 2022-08-23 | 13.79 | $12.28 | 622835 |
| 2022-08-22 | 13.95 | $12.90 | 509344 |
| 2022-08-19 | 14.06 | $13.15 | 664173 |
| 2022-08-18 | 14.15 | $13.88 | 1.6M |
| 2022-08-17 | 14.18 | $13.48 | 542088 |
| 2022-08-16 | 14.25 | $13.79 | 716321 |
| 2022-08-15 | 14.30 | $14.10 | 466356 |
| 2022-08-12 | 14.32 | $14.11 | 737451 |
| 2022-08-11 | 14.34 | $14.07 | 413600 |
| 2022-08-10 | 14.37 | $14.30 | 696839 |
| 2022-08-09 | 14.38 | $13.75 | 1.4M |
| 2022-08-08 | 14.45 | $14.14 | 867967 |
| 2022-08-05 | 14.48 | $13.80 | 525797 |
| 2022-08-04 | 14.55 | $14.00 | 520374 |
| 2022-08-03 | 14.61 | $14.35 | 661092 |
| 2022-08-02 | 14.64 | $14.12 | 505130 |
| 2022-08-01 | 14.69 | $13.99 | 770657 |
| 2022-07-29 | 14.77 | $13.80 | 404086 |
| 2022-07-28 | 14.87 | $14.11 | 365641 |
| 2022-07-27 | 14.95 | $14.09 | 609130 |
| 2022-07-26 | 15.04 | $13.59 | 425588 |
| 2022-07-25 | 15.19 | $13.91 | 426683 |
| 2022-07-22 | 15.33 | $14.22 | 423004 |
| 2022-07-21 | 15.44 | $14.89 | 608956 |
| 2022-07-20 | 15.50 | $14.51 | 864830 |
| 2022-07-19 | 15.60 | $13.87 | 694446 |
| 2022-07-18 | 15.79 | $14.14 | 457622 |
| 2022-07-15 | 15.96 | $14.41 | 974739 |
| 2022-07-14 | 16.12 | $13.94 | 554894 |
| 2022-07-13 | 16.35 | $14.27 | 507115 |
| 2022-07-12 | 16.57 | $14.49 | 644280 |
| 2022-07-11 | 16.79 | $14.88 | 771147 |
| 2022-07-08 | 16.99 | $15.69 | 952493 |
| 2022-07-07 | 17.13 | $16.12 | 859197 |
| 2022-07-06 | 17.23 | $15.55 | 792664 |
| 2022-07-05 | 17.41 | $16.20 | 1.6M |
| 2022-07-01 | 17.54 | $14.36 | 1.6M |
| 2022-06-30 | 17.87 | $14.85 | 3.2M |
| 2022-06-29 | 18.19 | $18.41 | 1.3M |
| 2022-06-28 | 18.17 | $18.75 | 757493 |
| 2022-06-27 | 18.11 | $18.97 | 1.3M |
| 2022-06-24 | 18.02 | $18.84 | 8.6M |
| 2022-06-23 | 17.93 | $18.95 | 903067 |
| 2022-06-22 | 17.82 | $18.02 | 523809 |
| 2022-06-21 | 17.80 | $17.54 | 835745 |
| 2022-06-17 | 17.83 | $17.09 | 709261 |
| 2022-06-16 | 17.91 | $16.47 | 751062 |
| 2022-06-15 | 18.06 | $17.44 | 672171 |
| 2022-06-14 | 18.13 | $16.86 | 618299 |
| 2022-06-13 | 18.26 | $17.27 | 479957 |
| 2022-06-10 | 18.36 | $18.31 | 634293 |
| 2022-06-09 | 18.37 | $19.18 | 877778 |
| 2022-06-08 | 18.28 | $19.45 | 547442 |
| 2022-06-07 | 18.16 | $19.55 | 747479 |
| 2022-06-06 | 18.02 | $19.04 | 626247 |
| 2022-06-03 | 17.91 | $18.59 | 662115 |
| 2022-06-02 | 17.84 | $19.30 | 535689 |
| 2022-06-01 | 17.68 | $18.40 | 671727 |
| 2022-05-31 | 17.61 | $18.57 | 1.5M |
| 2022-05-27 | 17.50 | $19.20 | 705537 |
| 2022-05-26 | 17.33 | $18.22 | 560101 |
| 2022-05-25 | 17.23 | $18.09 | 510841 |
| 2022-05-24 | 17.14 | $17.50 | 1.2M |
| 2022-05-23 | 17.10 | $18.06 | 1.0M |
| 2022-05-20 | 17.00 | $18.04 | 616037 |
| 2022-05-19 | 16.89 | $17.91 | 721779 |
| 2022-05-18 | 16.79 | $17.15 | 633644 |
| 2022-05-17 | 16.75 | $17.18 | 881323 |
| 2022-05-16 | 16.70 | $16.82 | 623157 |
| 2022-05-13 | 16.69 | $17.29 | 1.1M |
| 2022-05-12 | 16.63 | $16.33 | 1.1M |
| 2022-05-11 | 16.66 | $15.27 | 906943 |
| 2022-05-10 | 16.80 | $15.68 | 1.1M |
| 2022-05-09 | 16.92 | $15.85 | 1.2M |
| 2022-05-06 | 17.03 | $15.87 | 1.2M |
| 2022-05-05 | 17.16 | $15.90 | 692821 |
| 2022-05-04 | 17.29 | $16.43 | 529319 |
| 2022-05-03 | 17.38 | $16.29 | 578931 |
| 2022-05-02 | 17.49 | $16.55 | 1.0M |
| 2022-04-29 | 17.59 | $15.93 | 629086 |
| 2022-04-28 | 17.77 | $16.61 | 679114 |
| 2022-04-27 | 17.89 | $15.75 | 731951 |
| 2022-04-26 | 18.12 | $15.80 | 778053 |
| 2022-04-25 | 18.36 | $16.46 | 969277 |
| 2022-04-22 | 18.56 | $15.79 | 579696 |
| 2022-04-21 | 18.85 | $16.23 | 704190 |
| 2022-04-20 | 19.13 | $17.08 | 636351 |
| 2022-04-19 | 19.34 | $17.91 | 665632 |
| 2022-04-18 | 19.49 | $17.39 | 603492 |
| 2022-04-14 | 19.72 | $17.63 | 1.1M |
| 2022-04-13 | 19.93 | $18.71 | 1.1M |
| 2022-04-12 | 20.06 | $18.39 | 832025 |
| 2022-04-11 | 20.24 | $18.29 | 739959 |
| 2022-04-08 | 20.45 | $18.23 | 656923 |
| 2022-04-07 | 20.68 | $18.33 | 1.5M |
| 2022-04-06 | 20.93 | $17.81 | 1.0M |
| 2022-04-05 | 21.25 | $18.52 | 1.0M |
| 2022-04-04 | 21.54 | $19.50 | 1.7M |
| 2022-04-01 | 21.76 | $19.04 | 1.8M |
| 2022-03-31 | 22.04 | $22.12 | 1.3M |
| 2022-03-30 | 22.03 | $22.47 | 854520 |
| 2022-03-29 | 21.99 | $22.80 | 1.9M |
| 2022-03-28 | 21.90 | $22.00 | 805316 |
| 2022-03-25 | 21.89 | $21.92 | 900638 |
| 2022-03-24 | 21.89 | $22.24 | 853069 |
| 2022-03-23 | 21.85 | $22.26 | 1.3M |
| 2022-03-22 | 21.81 | $22.24 | 984400 |
| 2022-03-21 | 21.76 | $21.69 | 1.2M |
| 2022-03-18 | 21.77 | $21.63 | 1.9M |
| 2022-03-17 | 21.79 | $20.49 | 689530 |
| 2022-03-16 | 21.92 | $19.53 | 760080 |
| 2022-03-15 | 22.17 | $19.13 | 675370 |
| 2022-03-14 | 22.49 | $18.80 | 647538 |
| 2022-03-11 | 22.88 | $21.17 | 271313 |
| 2022-03-10 | 23.06 | $22.63 | 259158 |
| 2022-03-09 | 23.11 | $23.48 | 455257 |
| 2022-03-08 | 23.07 | $22.59 | 795681 |
| 2022-03-07 | 23.12 | $22.21 | 1.6M |
| 2022-03-04 | 23.22 | $22.07 | 486920 |
| 2022-03-03 | 23.34 | $22.14 | 371524 |
| 2022-03-02 | 23.46 | $23.10 | 622078 |
| 2022-03-01 | 23.50 | $23.42 | 619671 |
| 2022-02-28 | 23.51 | $23.48 | 966638 |
| 2022-02-25 | 23.51 | $21.96 | 612484 |
| 2022-02-24 | 23.68 | $22.02 | 863591 |
| 2022-02-23 | 23.85 | $21.12 | 348686 |
| 2022-02-22 | 24.14 | $21.79 | 305275 |
| 2022-02-18 | 24.39 | $21.99 | 270517 |
| 2022-02-17 | 24.64 | $22.66 | 310852 |
| 2022-02-16 | 24.85 | $23.66 | 272549 |
| 2022-02-15 | 24.97 | $24.56 | 297564 |
| 2022-02-14 | 25.02 | $23.90 | 383223 |
| 2022-02-11 | 25.13 | $23.39 | 364744 |
| 2022-02-10 | 25.32 | $23.75 | 640730 |
| 2022-02-09 | 25.48 | $24.48 | 474390 |
| 2022-02-08 | 25.59 | $23.88 | 721501 |
| 2022-02-07 | 25.77 | $25.28 | 388267 |
| 2022-02-04 | 25.82 | $25.34 | 426840 |
| 2022-02-03 | 25.87 | $24.96 | 476938 |
| 2022-02-02 | 25.97 | $25.69 | 481349 |
| 2022-02-01 | 26.00 | $26.13 | 840351 |
| 2022-01-31 | 25.98 | $25.55 | 665710 |
| 2022-01-28 | 26.03 | $23.89 | 526453 |
| 2022-01-27 | 26.25 | $23.02 | 698094 |
| 2022-01-26 | 26.59 | $23.03 | 928502 |
| 2022-01-25 | 26.97 | $23.64 | 566254 |
| 2022-01-24 | 27.32 | $24.75 | 1.0M |
| 2022-01-21 | 27.59 | $24.14 | 566551 |
| 2022-01-20 | 27.95 | $25.34 | 585687 |
| 2022-01-19 | 28.23 | $25.38 | 720445 |
| 2022-01-18 | 28.53 | $26.41 | 758344 |
| 2022-01-14 | 28.75 | $27.36 | 618429 |
| 2022-01-13 | 28.89 | $27.62 | 629410 |
| 2022-01-12 | 29.03 | $28.41 | 644095 |
| 2022-01-11 | 29.09 | $28.95 | 569395 |
| 2022-01-10 | 29.11 | $29.03 | 1.6M |
| 2022-01-07 | 29.12 | $27.19 | 2.4M |
| 2022-01-06 | 29.32 | $27.78 | 858063 |
| 2022-01-05 | 29.48 | $28.43 | 537164 |
| 2022-01-04 | 29.59 | $29.77 | 750437 |
| 2022-01-03 | 29.57 | $30.40 | 662345 |
| 2021-12-31 | 29.49 | $30.11 | 717191 |
| 2021-12-30 | 29.42 | $30.22 | 406921 |
| 2021-12-29 | 29.34 | $29.39 | 374870 |
| 2021-12-28 | 29.33 | $29.59 | 690502 |
| 2021-12-27 | 29.30 | $30.10 | 331238 |
| 2021-12-23 | 29.22 | $29.90 | 310625 |
| 2021-12-22 | 29.15 | $29.92 | 410187 |
| 2021-12-21 | 29.07 | $29.94 | 389218 |
| 2021-12-20 | 28.98 | $29.19 | 675869 |
| 2021-12-17 | 28.95 | $29.48 | 1.0M |
| 2021-12-16 | 28.90 | $28.40 | 548729 |
| 2021-12-15 | 28.95 | $28.47 | 602873 |
| 2021-12-14 | 29.00 | $28.05 | 748386 |
| 2021-12-13 | 29.10 | $28.02 | 630159 |
| 2021-12-10 | 29.21 | $27.78 | 508969 |
| 2021-12-09 | 29.37 | $28.23 | 1.2M |
| 2021-12-08 | 29.48 | $29.45 | 583632 |
| 2021-12-07 | 29.49 | $29.44 | 684579 |
| 2021-12-06 | 29.49 | $29.40 | 1.1M |
| 2021-12-03 | 29.50 | $27.85 | 1.1M |
| 2021-12-02 | 29.68 | $28.02 | 820060 |
| 2021-12-01 | 29.85 | $27.74 | 819620 |
| 2021-11-30 | 30.07 | $28.59 | 1.0M |
| 2021-11-29 | 30.23 | $28.68 | 420822 |
| 2021-11-26 | 30.39 | $28.98 | 329179 |
| 2021-11-24 | 30.54 | $29.02 | 626621 |
| 2021-11-23 | 30.70 | $28.16 | 606601 |
| 2021-11-22 | 30.97 | $28.36 | 724345 |
| 2021-11-19 | 31.24 | $28.07 | 466738 |
| 2021-11-18 | 31.58 | $28.21 | 503540 |
| 2021-11-17 | 31.93 | $29.01 | 489034 |
| 2021-11-16 | 32.24 | $29.88 | 488266 |
| 2021-11-15 | 32.49 | $29.75 | 357193 |
| 2021-11-12 | 32.78 | $30.37 | 312992 |
| 2021-11-11 | 33.03 | $30.36 | 455857 |
| 2021-11-10 | 33.31 | $30.79 | 538892 |
| 2021-11-09 | 33.58 | $30.69 | 693014 |
| 2021-11-08 | 33.88 | $30.43 | 655305 |
| 2021-11-05 | 34.24 | $30.36 | 512167 |
| 2021-11-04 | 34.65 | $30.48 | 681510 |
| 2021-11-03 | 35.09 | $30.90 | 2.4M |
| 2021-11-02 | 35.53 | $30.93 | 1.1M |
| 2021-11-01 | 36.02 | $31.62 | 557214 |
| 2021-10-29 | 36.48 | $31.50 | 705602 |
| 2021-10-28 | 37.01 | $31.67 | 788193 |
| 2021-10-27 | 37.57 | $30.92 | 644580 |
| 2021-10-26 | 38.27 | $31.37 | 625253 |
| 2021-10-25 | 38.99 | $31.66 | 923048 |
| 2021-10-22 | 39.76 | $31.98 | 948123 |
| 2021-10-21 | 40.58 | $32.19 | 1.3M |
| 2021-10-20 | 41.47 | $32.80 | 1.3M |
| 2021-10-19 | 42.38 | $33.28 | 1.5M |
| 2021-10-18 | 43.34 | $33.91 | 2.2M |
| 2021-10-15 | 44.33 | $34.94 | 10.1M |
| 2021-10-14 | 45.32 | $46.23 | 660894 |
| 2021-10-13 | 45.22 | $45.59 | 378433 |
| 2021-10-12 | 45.18 | $44.78 | 278580 |
| 2021-10-11 | 45.23 | $44.00 | 355743 |
| 2021-10-08 | 45.36 | $44.54 | 328421 |
| 2021-10-07 | 45.44 | $44.19 | 421385 |
| 2021-10-06 | 45.57 | $42.87 | 306969 |
| 2021-10-05 | 45.86 | $42.52 | 276525 |
| 2021-10-04 | 46.21 | $41.87 | 366332 |
| 2021-10-01 | 46.67 | $44.01 | 410416 |
| 2021-09-30 | 46.95 | $44.24 | 324882 |
| 2021-09-29 | 47.23 | $44.12 | 401856 |
| 2021-09-28 | 47.56 | $45.05 | 249981 |
| 2021-09-27 | 47.82 | $46.69 | 315181 |
| 2021-09-24 | 47.94 | $48.16 | 358824 |
| 2021-09-23 | 47.92 | $48.73 | 268247 |
| 2021-09-22 | 47.84 | $48.17 | 249292 |
| 2021-09-21 | 47.80 | $47.80 | 398617 |
| 2021-09-20 | 47.80 | $47.94 | 429169 |
| 2021-09-17 | 47.79 | $49.28 | 3.0M |
| 2021-09-16 | 47.63 | $49.61 | 456889 |
| 2021-09-15 | 47.42 | $49.79 | 672565 |
| 2021-09-14 | 47.17 | $49.37 | 475468 |
| 2021-09-13 | 46.94 | $49.90 | 577763 |
| 2021-09-10 | 46.63 | $48.92 | 486905 |
| 2021-09-09 | 46.39 | $49.73 | 443245 |
| 2021-09-08 | 46.03 | $49.87 | 835305 |
| 2021-09-07 | 45.63 | $48.66 | 907940 |
| 2021-09-03 | 45.31 | $47.96 | 422045 |
| 2021-09-02 | 45.03 | $47.34 | 204495 |
| 2021-09-01 | 44.79 | $46.64 | 253989 |
| 2021-08-31 | 44.60 | $46.63 | 406773 |
| 2021-08-30 | 44.38 | $46.85 | 696974 |
| 2021-08-27 | 44.12 | $45.87 | 1.8M |
| 2021-08-26 | 43.94 | $44.40 | 216301 |
| 2021-08-25 | 43.89 | $44.31 | 245487 |
| 2021-08-24 | 43.84 | $44.50 | 396517 |
| 2021-08-23 | 43.78 | $44.56 | 158010 |
| 2021-08-20 | 43.69 | $43.88 | 159488 |
| 2021-08-19 | 43.67 | $42.77 | 109703 |
| 2021-08-18 | 43.77 | $43.24 | 266300 |
| 2021-08-17 | 43.82 | $42.03 | 172770 |
| 2021-08-16 | 44.01 | $43.36 | 188979 |
| 2021-08-13 | 44.08 | $44.40 | 161410 |
| 2021-08-12 | 44.05 | $44.36 | 209751 |
| 2021-08-11 | 44.02 | $44.90 | 383305 |
| 2021-08-10 | 43.92 | $43.39 | 375683 |
| 2021-08-09 | 43.98 | $44.31 | 199666 |
| 2021-08-06 | 43.94 | $43.88 | 135136 |
| 2021-08-05 | 43.95 | $45.01 | 298429 |
| 2021-08-04 | 43.84 | $44.75 | 202402 |
| 2021-08-03 | 43.74 | $44.68 | 238337 |
| 2021-08-02 | 43.64 | $44.62 | 300486 |
| 2021-07-30 | 43.54 | $43.93 | 517705 |
| 2021-07-29 | 43.50 | $44.29 | 580284 |
| 2021-07-28 | 43.42 | $44.34 | 331634 |
| 2021-07-27 | 43.32 | $44.19 | 244025 |
| 2021-07-26 | 43.23 | $44.65 | 365703 |
| 2021-07-23 | 43.08 | $44.97 | 659087 |
| 2021-07-22 | 42.88 | $45.00 | 993526 |
| 2021-07-21 | 42.65 | $45.00 | 677056 |
| 2021-07-20 | 42.41 | $44.66 | 407983 |
| 2021-07-19 | 42.17 | $43.94 | 572762 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
18.98
2023-04-06
Close Price
$18.99
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.07
Average
23.04
Maximum
48.69
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-04-06 | 18.98 | $18.99 | — |
| 2023-04-05 | 18.98 | $18.99 | — |
| 2023-04-04 | 18.98 | $18.99 | — |
| 2023-04-03 | 18.98 | $18.99 | — |
| 2023-03-31 | 18.97 | $18.99 | — |
| 2023-03-30 | 18.97 | $18.99 | — |
| 2023-03-29 | 18.96 | $18.99 | 2.2M |
| 2023-03-28 | 18.96 | $18.99 | 764337 |
| 2023-03-27 | 18.96 | $18.99 | 1.1M |
| 2023-03-24 | 18.95 | $18.99 | 287505 |
| 2023-03-23 | 18.95 | $18.98 | 419160 |
| 2023-03-22 | 18.94 | $18.97 | 386269 |
| 2023-03-21 | 18.93 | $18.98 | 766564 |
| 2023-03-20 | 18.93 | $18.97 | 2.6M |
| 2023-03-17 | 18.92 | $18.96 | 2.2M |
| 2023-03-16 | 18.92 | $18.97 | 5.9M |
| 2023-03-15 | 18.91 | $18.94 | 1.1M |
| 2023-03-14 | 18.91 | $18.94 | 1.7M |
| 2023-03-13 | 18.90 | $18.89 | 1.5M |
| 2023-03-10 | 18.90 | $18.90 | 5.7M |
| 2023-03-09 | 18.90 | $18.92 | 1.2M |
| 2023-03-08 | 18.89 | $18.92 | 3.8M |
| 2023-03-07 | 18.89 | $18.93 | 1.9M |
| 2023-03-06 | 18.88 | $18.91 | 841298 |
| 2023-03-03 | 18.88 | $18.91 | 1.1M |
| 2023-03-02 | 18.87 | $18.91 | 1.0M |
| 2023-03-01 | 18.87 | $18.92 | 1.5M |
| 2023-02-28 | 18.86 | $18.94 | 2.3M |
| 2023-02-27 | 18.86 | $18.87 | 2.2M |
| 2023-02-24 | 18.86 | $18.88 | 1.4M |
| 2023-02-23 | 18.86 | $18.86 | 571309 |
| 2023-02-22 | 18.86 | $18.85 | 848903 |
| 2023-02-21 | 18.86 | $18.86 | 877188 |
| 2023-02-17 | 18.87 | $18.88 | 2.4M |
| 2023-02-16 | 18.87 | $18.85 | 2.6M |
| 2023-02-15 | 18.88 | $18.83 | 759485 |
| 2023-02-14 | 18.89 | $18.83 | 862941 |
| 2023-02-13 | 18.90 | $18.81 | 512305 |
| 2023-02-10 | 18.91 | $18.81 | 791084 |
| 2023-02-09 | 18.93 | $18.80 | 1.2M |
| 2023-02-08 | 18.94 | $18.80 | 2.8M |
| 2023-02-07 | 18.96 | $18.89 | 1.3M |
| 2023-02-06 | 18.97 | $18.90 | 761175 |
| 2023-02-03 | 18.95 | $18.91 | 2.0M |
| 2023-02-02 | 18.90 | $18.92 | 1.3M |
| 2023-02-01 | 18.80 | $18.95 | 1.0M |
| 2023-01-31 | 18.68 | $18.93 | 1.4M |
| 2023-01-30 | 18.52 | $18.96 | 1.4M |
| 2023-01-27 | 18.33 | $18.97 | 1.2M |
| 2023-01-26 | 18.09 | $18.97 | 1.6M |
| 2023-01-25 | 17.82 | $19.00 | 2.2M |
| 2023-01-24 | 17.52 | $19.03 | 1.3M |
| 2023-01-23 | 17.17 | $19.03 | 2.1M |
| 2023-01-20 | 16.79 | $19.03 | 696512 |
| 2023-01-19 | 16.37 | $19.03 | 883487 |
| 2023-01-18 | 15.92 | $19.05 | 2.3M |
| 2023-01-17 | 15.44 | $19.05 | 1.4M |
| 2023-01-13 | 14.91 | $19.06 | 1.9M |
| 2023-01-12 | 14.36 | $19.06 | 1.8M |
| 2023-01-11 | 13.77 | $19.04 | 2.6M |
| 2023-01-10 | 13.15 | $19.00 | 4.7M |
| 2023-01-09 | 12.49 | $19.03 | 20.5M |
| 2023-01-06 | 11.80 | $12.99 | 1.3M |
| 2023-01-05 | 11.68 | $11.28 | 964735 |
| 2023-01-04 | 11.71 | $11.55 | 1.4M |
| 2023-01-03 | 11.72 | $12.42 | 567211 |
| 2022-12-30 | 11.64 | $12.05 | 701900 |
| 2022-12-29 | 11.60 | $11.70 | 673681 |
| 2022-12-28 | 11.58 | $11.15 | 341421 |
| 2022-12-27 | 11.61 | $11.36 | 444387 |
| 2022-12-23 | 11.62 | $11.50 | 447274 |
| 2022-12-22 | 11.62 | $11.66 | 542569 |
| 2022-12-21 | 11.60 | $11.67 | 350342 |
| 2022-12-20 | 11.57 | $11.57 | 390532 |
| 2022-12-19 | 11.55 | $11.70 | 468258 |
| 2022-12-16 | 11.52 | $11.76 | 776925 |
| 2022-12-15 | 11.48 | $11.75 | 522073 |
| 2022-12-14 | 11.43 | $12.23 | 469917 |
| 2022-12-13 | 11.34 | $12.04 | 496807 |
| 2022-12-12 | 11.27 | $11.72 | 586950 |
| 2022-12-09 | 11.22 | $11.76 | 497300 |
| 2022-12-08 | 11.17 | $11.80 | 617668 |
| 2022-12-07 | 11.11 | $10.98 | 325703 |
| 2022-12-06 | 11.13 | $10.89 | 464120 |
| 2022-12-05 | 11.15 | $10.96 | 412938 |
| 2022-12-02 | 11.16 | $11.35 | 736428 |
| 2022-12-01 | 11.13 | $11.49 | 522581 |
| 2022-11-30 | 11.08 | $11.19 | 469932 |
| 2022-11-29 | 11.07 | $10.81 | 458893 |
| 2022-11-28 | 11.10 | $10.79 | 404463 |
| 2022-11-25 | 11.14 | $11.09 | 177167 |
| 2022-11-23 | 11.15 | $11.10 | 496028 |
| 2022-11-22 | 11.17 | $10.98 | 398187 |
| 2022-11-21 | 11.21 | $11.00 | 361523 |
| 2022-11-18 | 11.24 | $11.06 | 511650 |
| 2022-11-17 | 11.28 | $11.15 | 555024 |
| 2022-11-16 | 11.31 | $11.57 | 605934 |
| 2022-11-15 | 11.29 | $12.04 | 868773 |
| 2022-11-14 | 11.24 | $11.51 | 850276 |
| 2022-11-11 | 11.23 | $11.45 | 693555 |
| 2022-11-10 | 11.23 | $11.30 | 743599 |
| 2022-11-09 | 11.25 | $10.24 | 354968 |
| 2022-11-08 | 11.37 | $10.60 | 556819 |
| 2022-11-07 | 11.46 | $10.47 | 565915 |
| 2022-11-04 | 11.57 | $10.49 | 555498 |
| 2022-11-03 | 11.67 | $10.47 | 466000 |
| 2022-11-02 | 11.79 | $11.03 | 550975 |
| 2022-11-01 | 11.86 | $11.92 | 575833 |
| 2022-10-31 | 11.84 | $11.94 | 1.3M |
| 2022-10-28 | 11.83 | $12.17 | 577285 |
| 2022-10-27 | 11.79 | $12.54 | 1.0M |
| 2022-10-26 | 11.71 | $12.09 | 829083 |
| 2022-10-25 | 11.67 | $12.05 | 1.3M |
| 2022-10-24 | 11.64 | $11.61 | 695003 |
| 2022-10-21 | 11.64 | $11.71 | 534409 |
| 2022-10-20 | 11.64 | $11.76 | 668793 |
| 2022-10-19 | 11.63 | $11.47 | 964934 |
| 2022-10-18 | 11.65 | $11.93 | 914936 |
| 2022-10-17 | 11.63 | $11.67 | 1.7M |
| 2022-10-14 | 11.63 | $11.84 | 1.3M |
| 2022-10-13 | 11.62 | $11.95 | 2.7M |
| 2022-10-12 | 11.60 | $10.79 | 1.3M |
| 2022-10-11 | 11.69 | $10.95 | 821852 |
| 2022-10-10 | 11.77 | $10.78 | 739799 |
| 2022-10-07 | 11.88 | $11.72 | 835694 |
| 2022-10-06 | 11.90 | $12.04 | 802262 |
| 2022-10-05 | 11.88 | $12.10 | 848945 |
| 2022-10-04 | 11.86 | $12.16 | 936800 |
| 2022-10-03 | 11.83 | $11.99 | 547546 |
| 2022-09-30 | 11.81 | $11.85 | 711501 |
| 2022-09-29 | 11.81 | $11.82 | 455488 |
| 2022-09-28 | 11.81 | $11.89 | 526411 |
| 2022-09-27 | 11.80 | $11.57 | 403081 |
| 2022-09-26 | 11.83 | $11.72 | 574251 |
| 2022-09-23 | 11.85 | $11.63 | 420041 |
| 2022-09-22 | 11.87 | $11.60 | 461402 |
| 2022-09-21 | 11.91 | $11.78 | 634018 |
| 2022-09-20 | 11.93 | $11.82 | 436985 |
| 2022-09-19 | 11.94 | $11.98 | 553670 |
| 2022-09-16 | 11.95 | $11.95 | 1.7M |
| 2022-09-15 | 11.98 | $12.09 | 844100 |
| 2022-09-14 | 11.99 | $11.99 | 681928 |
| 2022-09-13 | 12.02 | $11.87 | 561100 |
| 2022-09-12 | 12.08 | $12.10 | 441450 |
| 2022-09-09 | 12.12 | $11.95 | 595682 |
| 2022-09-08 | 12.19 | $11.65 | 472675 |
| 2022-09-07 | 12.30 | $11.77 | 441792 |
| 2022-09-06 | 12.40 | $11.71 | 517326 |
| 2022-09-02 | 12.53 | $11.79 | 528548 |
| 2022-09-01 | 12.65 | $11.78 | 604861 |
| 2022-08-31 | 12.79 | $11.90 | 903771 |
| 2022-08-30 | 12.93 | $12.18 | 738694 |
| 2022-08-29 | 13.05 | $11.97 | 492503 |
| 2022-08-26 | 13.20 | $12.05 | 424009 |
| 2022-08-25 | 13.35 | $12.44 | 507906 |
| 2022-08-24 | 13.47 | $12.12 | 637809 |
| 2022-08-23 | 13.63 | $12.28 | 622835 |
| 2022-08-22 | 13.78 | $12.90 | 509344 |
| 2022-08-19 | 13.88 | $13.15 | 664173 |
| 2022-08-18 | 13.96 | $13.88 | 1.6M |
| 2022-08-17 | 13.97 | $13.48 | 542088 |
| 2022-08-16 | 14.03 | $13.79 | 716321 |
| 2022-08-15 | 14.06 | $14.10 | 466356 |
| 2022-08-12 | 14.06 | $14.11 | 737451 |
| 2022-08-11 | 14.06 | $14.07 | 413600 |
| 2022-08-10 | 14.06 | $14.30 | 696839 |
| 2022-08-09 | 14.04 | $13.75 | 1.4M |
| 2022-08-08 | 14.08 | $14.14 | 867967 |
| 2022-08-05 | 14.08 | $13.80 | 525797 |
| 2022-08-04 | 14.12 | $14.00 | 520374 |
| 2022-08-03 | 14.16 | $14.35 | 661092 |
| 2022-08-02 | 14.17 | $14.12 | 505130 |
| 2022-08-01 | 14.21 | $13.99 | 770657 |
| 2022-07-29 | 14.26 | $13.80 | 404086 |
| 2022-07-28 | 14.34 | $14.11 | 365641 |
| 2022-07-27 | 14.40 | $14.09 | 609130 |
| 2022-07-26 | 14.50 | $13.59 | 425588 |
| 2022-07-25 | 14.66 | $13.91 | 426683 |
| 2022-07-22 | 14.82 | $14.22 | 423004 |
| 2022-07-21 | 14.97 | $14.89 | 608956 |
| 2022-07-20 | 15.07 | $14.51 | 864830 |
| 2022-07-19 | 15.22 | $13.87 | 694446 |
| 2022-07-18 | 15.45 | $14.14 | 457622 |
| 2022-07-15 | 15.67 | $14.41 | 974739 |
| 2022-07-14 | 15.87 | $13.94 | 554894 |
| 2022-07-13 | 16.13 | $14.27 | 507115 |
| 2022-07-12 | 16.38 | $14.49 | 644280 |
| 2022-07-11 | 16.62 | $14.88 | 771147 |
| 2022-07-08 | 16.84 | $15.69 | 952493 |
| 2022-07-07 | 17.01 | $16.12 | 859197 |
| 2022-07-06 | 17.15 | $15.55 | 792664 |
| 2022-07-05 | 17.36 | $16.20 | 1.6M |
| 2022-07-01 | 17.52 | $14.36 | 1.6M |
| 2022-06-30 | 17.88 | $14.85 | 3.2M |
| 2022-06-29 | 18.21 | $18.41 | 1.3M |
| 2022-06-28 | 18.21 | $18.75 | 757493 |
| 2022-06-27 | 18.17 | $18.97 | 1.3M |
| 2022-06-24 | 18.11 | $18.84 | 8.6M |
| 2022-06-23 | 18.05 | $18.95 | 903067 |
| 2022-06-22 | 17.98 | $18.02 | 523809 |
| 2022-06-21 | 18.00 | $17.54 | 835745 |
| 2022-06-17 | 18.07 | $17.09 | 709261 |
| 2022-06-16 | 18.18 | $16.47 | 751062 |
| 2022-06-15 | 18.35 | $17.44 | 672171 |
| 2022-06-14 | 18.43 | $16.86 | 618299 |
| 2022-06-13 | 18.57 | $17.27 | 479957 |
| 2022-06-10 | 18.67 | $18.31 | 634293 |
| 2022-06-09 | 18.66 | $19.18 | 877778 |
| 2022-06-08 | 18.54 | $19.45 | 547442 |
| 2022-06-07 | 18.39 | $19.55 | 747479 |
| 2022-06-06 | 18.20 | $19.04 | 626247 |
| 2022-06-03 | 18.05 | $18.59 | 662115 |
| 2022-06-02 | 17.94 | $19.30 | 535689 |
| 2022-06-01 | 17.73 | $18.40 | 671727 |
| 2022-05-31 | 17.61 | $18.57 | 1.5M |
| 2022-05-27 | 17.46 | $19.20 | 705537 |
| 2022-05-26 | 17.23 | $18.22 | 560101 |
| 2022-05-25 | 17.09 | $18.09 | 510841 |
| 2022-05-24 | 16.95 | $17.50 | 1.2M |
| 2022-05-23 | 16.86 | $18.06 | 1.0M |
| 2022-05-20 | 16.70 | $18.04 | 616037 |
| 2022-05-19 | 16.54 | $17.91 | 721779 |
| 2022-05-18 | 16.39 | $17.15 | 633644 |
| 2022-05-17 | 16.30 | $17.18 | 881323 |
| 2022-05-16 | 16.22 | $16.82 | 623157 |
| 2022-05-13 | 16.17 | $17.29 | 1.1M |
| 2022-05-12 | 16.08 | $16.33 | 1.1M |
| 2022-05-11 | 16.09 | $15.27 | 906943 |
| 2022-05-10 | 16.22 | $15.68 | 1.1M |
| 2022-05-09 | 16.32 | $15.85 | 1.2M |
| 2022-05-06 | 16.42 | $15.87 | 1.2M |
| 2022-05-05 | 16.52 | $15.90 | 692821 |
| 2022-05-04 | 16.63 | $16.43 | 529319 |
| 2022-05-03 | 16.71 | $16.29 | 578931 |
| 2022-05-02 | 16.81 | $16.55 | 1.0M |
| 2022-04-29 | 16.89 | $15.93 | 629086 |
| 2022-04-28 | 17.07 | $16.61 | 679114 |
| 2022-04-27 | 17.21 | $15.75 | 731951 |
| 2022-04-26 | 17.46 | $15.80 | 778053 |
| 2022-04-25 | 17.74 | $16.46 | 969277 |
| 2022-04-22 | 17.99 | $15.79 | 579696 |
| 2022-04-21 | 18.32 | $16.23 | 704190 |
| 2022-04-20 | 18.65 | $17.08 | 636351 |
| 2022-04-19 | 18.91 | $17.91 | 665632 |
| 2022-04-18 | 19.12 | $17.39 | 603492 |
| 2022-04-14 | 19.40 | $17.63 | 1.1M |
| 2022-04-13 | 19.66 | $18.71 | 1.1M |
| 2022-04-12 | 19.83 | $18.39 | 832025 |
| 2022-04-11 | 20.04 | $18.29 | 739959 |
| 2022-04-08 | 20.25 | $18.23 | 656923 |
| 2022-04-07 | 20.48 | $18.33 | 1.5M |
| 2022-04-06 | 20.73 | $17.81 | 1.0M |
| 2022-04-05 | 21.05 | $18.52 | 1.0M |
| 2022-04-04 | 21.32 | $19.50 | 1.7M |
| 2022-04-01 | 21.51 | $19.04 | 1.8M |
| 2022-03-31 | 21.77 | $22.12 | 1.3M |
| 2022-03-30 | 21.72 | $22.47 | 854520 |
| 2022-03-29 | 21.65 | $22.80 | 1.9M |
| 2022-03-28 | 21.55 | $22.00 | 805316 |
| 2022-03-25 | 21.53 | $21.92 | 900638 |
| 2022-03-24 | 21.52 | $22.24 | 853069 |
| 2022-03-23 | 21.48 | $22.26 | 1.3M |
| 2022-03-22 | 21.43 | $22.24 | 984400 |
| 2022-03-21 | 21.38 | $21.69 | 1.2M |
| 2022-03-18 | 21.39 | $21.63 | 1.9M |
| 2022-03-17 | 21.40 | $20.49 | 689530 |
| 2022-03-16 | 21.54 | $19.53 | 760080 |
| 2022-03-15 | 21.79 | $19.13 | 675370 |
| 2022-03-14 | 22.11 | $18.80 | 647538 |
| 2022-03-11 | 22.48 | $21.17 | 271313 |
| 2022-03-10 | 22.63 | $22.63 | 259158 |
| 2022-03-09 | 22.66 | $23.48 | 455257 |
| 2022-03-08 | 22.60 | $22.59 | 795681 |
| 2022-03-07 | 22.64 | $22.21 | 1.6M |
| 2022-03-04 | 22.74 | $22.07 | 486920 |
| 2022-03-03 | 22.86 | $22.14 | 371524 |
| 2022-03-02 | 22.99 | $23.10 | 622078 |
| 2022-03-01 | 23.05 | $23.42 | 619671 |
| 2022-02-28 | 23.08 | $23.48 | 966638 |
| 2022-02-25 | 23.11 | $21.96 | 612484 |
| 2022-02-24 | 23.29 | $22.02 | 863591 |
| 2022-02-23 | 23.47 | $21.12 | 348686 |
| 2022-02-22 | 23.75 | $21.79 | 305275 |
| 2022-02-18 | 23.98 | $21.99 | 270517 |
| 2022-02-17 | 24.19 | $22.66 | 310852 |
| 2022-02-16 | 24.36 | $23.66 | 272549 |
| 2022-02-15 | 24.44 | $24.56 | 297564 |
| 2022-02-14 | 24.45 | $23.90 | 383223 |
| 2022-02-11 | 24.53 | $23.39 | 364744 |
| 2022-02-10 | 24.68 | $23.75 | 640730 |
| 2022-02-09 | 24.82 | $24.48 | 474390 |
| 2022-02-08 | 24.91 | $23.88 | 721501 |
| 2022-02-07 | 25.08 | $25.28 | 388267 |
| 2022-02-04 | 25.13 | $25.34 | 426840 |
| 2022-02-03 | 25.19 | $24.96 | 476938 |
| 2022-02-02 | 25.29 | $25.69 | 481349 |
| 2022-02-01 | 25.35 | $26.13 | 840351 |
| 2022-01-31 | 25.39 | $25.55 | 665710 |
| 2022-01-28 | 25.50 | $23.89 | 526453 |
| 2022-01-27 | 25.80 | $23.02 | 698094 |
| 2022-01-26 | 26.21 | $23.03 | 928502 |
| 2022-01-25 | 26.66 | $23.64 | 566254 |
| 2022-01-24 | 27.08 | $24.75 | 1.0M |
| 2022-01-21 | 27.41 | $24.14 | 566551 |
| 2022-01-20 | 27.83 | $25.34 | 585687 |
| 2022-01-19 | 28.16 | $25.38 | 720445 |
| 2022-01-18 | 28.51 | $26.41 | 758344 |
| 2022-01-14 | 28.77 | $27.36 | 618429 |
| 2022-01-13 | 28.94 | $27.62 | 629410 |
| 2022-01-12 | 29.09 | $28.41 | 644095 |
| 2022-01-11 | 29.17 | $28.95 | 569395 |
| 2022-01-10 | 29.19 | $29.03 | 1.6M |
| 2022-01-07 | 29.20 | $27.19 | 2.4M |
| 2022-01-06 | 29.39 | $27.78 | 858063 |
| 2022-01-05 | 29.53 | $28.43 | 537164 |
| 2022-01-04 | 29.61 | $29.77 | 750437 |
| 2022-01-03 | 29.56 | $30.40 | 662345 |
| 2021-12-31 | 29.44 | $30.11 | 717191 |
| 2021-12-30 | 29.34 | $30.22 | 406921 |
| 2021-12-29 | 29.22 | $29.39 | 374870 |
| 2021-12-28 | 29.17 | $29.59 | 690502 |
| 2021-12-27 | 29.09 | $30.10 | 331238 |
| 2021-12-23 | 28.97 | $29.90 | 310625 |
| 2021-12-22 | 28.86 | $29.92 | 410187 |
| 2021-12-21 | 28.74 | $29.94 | 389218 |
| 2021-12-20 | 28.60 | $29.19 | 675869 |
| 2021-12-17 | 28.54 | $29.48 | 1.0M |
| 2021-12-16 | 28.44 | $28.40 | 548729 |
| 2021-12-15 | 28.45 | $28.47 | 602873 |
| 2021-12-14 | 28.46 | $28.05 | 748386 |
| 2021-12-13 | 28.51 | $28.02 | 630159 |
| 2021-12-10 | 28.58 | $27.78 | 508969 |
| 2021-12-09 | 28.69 | $28.23 | 1.2M |
| 2021-12-08 | 28.76 | $29.45 | 583632 |
| 2021-12-07 | 28.72 | $29.44 | 684579 |
| 2021-12-06 | 28.69 | $29.40 | 1.1M |
| 2021-12-03 | 28.67 | $27.85 | 1.1M |
| 2021-12-02 | 28.81 | $28.02 | 820060 |
| 2021-12-01 | 28.94 | $27.74 | 819620 |
| 2021-11-30 | 29.12 | $28.59 | 1.0M |
| 2021-11-29 | 29.23 | $28.68 | 420822 |
| 2021-11-26 | 29.35 | $28.98 | 329179 |
| 2021-11-24 | 29.45 | $29.02 | 626621 |
| 2021-11-23 | 29.55 | $28.16 | 606601 |
| 2021-11-22 | 29.75 | $28.36 | 724345 |
| 2021-11-19 | 29.95 | $28.07 | 466738 |
| 2021-11-18 | 30.20 | $28.21 | 503540 |
| 2021-11-17 | 30.45 | $29.01 | 489034 |
| 2021-11-16 | 30.64 | $29.88 | 488266 |
| 2021-11-15 | 30.77 | $29.75 | 357193 |
| 2021-11-12 | 30.93 | $30.37 | 312992 |
| 2021-11-11 | 31.05 | $30.36 | 455857 |
| 2021-11-10 | 31.24 | $30.79 | 538892 |
| 2021-11-09 | 31.47 | $30.69 | 693014 |
| 2021-11-08 | 31.77 | $30.43 | 655305 |
| 2021-11-05 | 32.17 | $30.36 | 512167 |
| 2021-11-04 | 32.63 | $30.48 | 681510 |
| 2021-11-03 | 33.16 | $30.90 | 2.4M |
| 2021-11-02 | 33.69 | $30.93 | 1.1M |
| 2021-11-01 | 34.28 | $31.62 | 557214 |
| 2021-10-29 | 34.86 | $31.50 | 705602 |
| 2021-10-28 | 35.50 | $31.67 | 788193 |
| 2021-10-27 | 36.19 | $30.92 | 644580 |
| 2021-10-26 | 37.01 | $31.37 | 625253 |
| 2021-10-25 | 37.86 | $31.66 | 923048 |
| 2021-10-22 | 38.74 | $31.98 | 948123 |
| 2021-10-21 | 39.68 | $32.19 | 1.3M |
| 2021-10-20 | 40.67 | $32.80 | 1.3M |
| 2021-10-19 | 41.68 | $33.28 | 1.5M |
| 2021-10-18 | 42.72 | $33.91 | 2.2M |
| 2021-10-15 | 43.75 | $34.94 | 10.1M |
| 2021-10-14 | 44.76 | $46.23 | 660894 |
| 2021-10-13 | 44.71 | $45.59 | 378433 |
| 2021-10-12 | 44.75 | $44.78 | 278580 |
| 2021-10-11 | 44.88 | $44.00 | 355743 |
| 2021-10-08 | 45.11 | $44.54 | 328421 |
| 2021-10-07 | 45.31 | $44.19 | 421385 |
| 2021-10-06 | 45.57 | $42.87 | 306969 |
| 2021-10-05 | 45.99 | $42.52 | 276525 |
| 2021-10-04 | 46.48 | $41.87 | 366332 |
| 2021-10-01 | 47.05 | $44.01 | 410416 |
| 2021-09-30 | 47.44 | $44.24 | 324882 |
| 2021-09-29 | 47.81 | $44.12 | 401856 |
| 2021-09-28 | 48.21 | $45.05 | 249981 |
| 2021-09-27 | 48.53 | $46.69 | 315181 |
| 2021-09-24 | 48.69 | $48.16 | 358824 |
| 2021-09-23 | 48.69 | $48.73 | 268247 |
| 2021-09-22 | 48.62 | $48.17 | 249292 |
| 2021-09-21 | 48.58 | $47.80 | 398617 |
| 2021-09-20 | 48.56 | $47.94 | 429169 |
| 2021-09-17 | 48.51 | $49.28 | 3.0M |
| 2021-09-16 | 48.30 | $49.61 | 456889 |
| 2021-09-15 | 48.03 | $49.79 | 672565 |
| 2021-09-14 | 47.70 | $49.37 | 475468 |
| 2021-09-13 | 47.39 | $49.90 | 577763 |
| 2021-09-10 | 47.00 | $48.92 | 486905 |
| 2021-09-09 | 46.68 | $49.73 | 443245 |
| 2021-09-08 | 46.26 | $49.87 | 835305 |
| 2021-09-07 | 45.80 | $48.66 | 907940 |
| 2021-09-03 | 45.43 | $47.96 | 422045 |
| 2021-09-02 | 45.10 | $47.34 | 204495 |
| 2021-09-01 | 44.83 | $46.64 | 253989 |
| 2021-08-31 | 44.61 | $46.63 | 406773 |
| 2021-08-30 | 44.39 | $46.85 | 696974 |
| 2021-08-27 | 44.13 | $45.87 | 1.8M |
| 2021-08-26 | 43.96 | $44.40 | 216301 |
| 2021-08-25 | 43.93 | $44.31 | 245487 |
| 2021-08-24 | 43.91 | $44.50 | 396517 |
| 2021-08-23 | 43.86 | $44.56 | 158010 |
| 2021-08-20 | 43.81 | $43.88 | 159488 |
| 2021-08-19 | 43.84 | $42.77 | 109703 |
| 2021-08-18 | 43.97 | $43.24 | 266300 |
| 2021-08-17 | 44.07 | $42.03 | 172770 |
| 2021-08-16 | 44.30 | $43.36 | 188979 |
| 2021-08-13 | 44.41 | $44.40 | 161410 |
| 2021-08-12 | 44.41 | $44.36 | 209751 |
| 2021-08-11 | 44.40 | $44.90 | 383305 |
| 2021-08-10 | 44.33 | $43.39 | 375683 |
| 2021-08-09 | 44.41 | $44.31 | 199666 |
| 2021-08-06 | 44.38 | $43.88 | 135136 |
| 2021-08-05 | 44.38 | $45.01 | 298429 |
| 2021-08-04 | 44.25 | $44.75 | 202402 |
| 2021-08-03 | 44.14 | $44.68 | 238337 |
| 2021-08-02 | 44.02 | $44.62 | 300486 |
| 2021-07-30 | 43.90 | $43.93 | 517705 |
| 2021-07-29 | 43.85 | $44.29 | 580284 |
| 2021-07-28 | 43.76 | $44.34 | 331634 |
| 2021-07-27 | 43.66 | $44.19 | 244025 |
| 2021-07-26 | 43.58 | $44.65 | 365703 |
| 2021-07-23 | 43.45 | $44.97 | 659087 |
| 2021-07-22 | 43.28 | $45.00 | 993526 |
| 2021-07-21 | 43.08 | $45.00 | 677056 |
| 2021-07-20 | 42.86 | $44.66 | 407983 |
| 2021-07-19 | 42.66 | $43.94 | 572762 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
19.07
2023-04-06
Close Price
$18.99
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.84
Average
22.72
Maximum
49.72
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-04-06 | 19.07 | $18.99 | — |
| 2023-04-05 | 19.07 | $18.99 | — |
| 2023-04-04 | 19.08 | $18.99 | — |
| 2023-04-03 | 19.08 | $18.99 | — |
| 2023-03-31 | 19.09 | $18.99 | — |
| 2023-03-30 | 19.09 | $18.99 | — |
| 2023-03-29 | 19.10 | $18.99 | 2.2M |
| 2023-03-28 | 19.10 | $18.99 | 764337 |
| 2023-03-27 | 19.11 | $18.99 | 1.1M |
| 2023-03-24 | 19.11 | $18.99 | 287505 |
| 2023-03-23 | 19.12 | $18.98 | 419160 |
| 2023-03-22 | 19.12 | $18.97 | 386269 |
| 2023-03-21 | 19.13 | $18.98 | 766564 |
| 2023-03-20 | 19.14 | $18.97 | 2.6M |
| 2023-03-17 | 19.14 | $18.96 | 2.2M |
| 2023-03-16 | 19.15 | $18.97 | 5.9M |
| 2023-03-15 | 19.16 | $18.94 | 1.1M |
| 2023-03-14 | 19.17 | $18.94 | 1.7M |
| 2023-03-13 | 19.18 | $18.89 | 1.5M |
| 2023-03-10 | 19.20 | $18.90 | 5.7M |
| 2023-03-09 | 19.23 | $18.92 | 1.2M |
| 2023-03-08 | 19.24 | $18.92 | 3.8M |
| 2023-03-07 | 19.26 | $18.93 | 1.9M |
| 2023-03-06 | 19.28 | $18.91 | 841298 |
| 2023-03-03 | 19.30 | $18.91 | 1.1M |
| 2023-03-02 | 19.33 | $18.91 | 1.0M |
| 2023-03-01 | 19.35 | $18.92 | 1.5M |
| 2023-02-28 | 19.37 | $18.94 | 2.3M |
| 2023-02-27 | 19.39 | $18.87 | 2.2M |
| 2023-02-24 | 19.42 | $18.88 | 1.4M |
| 2023-02-23 | 19.45 | $18.86 | 571309 |
| 2023-02-22 | 19.48 | $18.85 | 848903 |
| 2023-02-21 | 19.51 | $18.86 | 877188 |
| 2023-02-17 | 19.55 | $18.88 | 2.4M |
| 2023-02-16 | 19.58 | $18.85 | 2.6M |
| 2023-02-15 | 19.61 | $18.83 | 759485 |
| 2023-02-14 | 19.65 | $18.83 | 862941 |
| 2023-02-13 | 19.69 | $18.81 | 512305 |
| 2023-02-10 | 19.73 | $18.81 | 791084 |
| 2023-02-09 | 19.77 | $18.80 | 1.2M |
| 2023-02-08 | 19.81 | $18.80 | 2.8M |
| 2023-02-07 | 19.85 | $18.89 | 1.3M |
| 2023-02-06 | 19.86 | $18.90 | 761175 |
| 2023-02-03 | 19.87 | $18.91 | 2.0M |
| 2023-02-02 | 19.86 | $18.92 | 1.3M |
| 2023-02-01 | 19.84 | $18.95 | 1.0M |
| 2023-01-31 | 19.80 | $18.93 | 1.4M |
| 2023-01-30 | 19.74 | $18.96 | 1.4M |
| 2023-01-27 | 19.66 | $18.97 | 1.2M |
| 2023-01-26 | 19.55 | $18.97 | 1.6M |
| 2023-01-25 | 19.41 | $19.00 | 2.2M |
| 2023-01-24 | 19.22 | $19.03 | 1.3M |
| 2023-01-23 | 18.99 | $19.03 | 2.1M |
| 2023-01-20 | 18.70 | $19.03 | 696512 |
| 2023-01-19 | 18.36 | $19.03 | 883487 |
| 2023-01-18 | 17.94 | $19.05 | 2.3M |
| 2023-01-17 | 17.44 | $19.05 | 1.4M |
| 2023-01-13 | 16.85 | $19.06 | 1.9M |
| 2023-01-12 | 16.15 | $19.06 | 1.8M |
| 2023-01-11 | 15.33 | $19.04 | 2.6M |
| 2023-01-10 | 14.36 | $19.00 | 4.7M |
| 2023-01-09 | 13.25 | $19.03 | 20.5M |
| 2023-01-06 | 11.95 | $12.99 | 1.3M |
| 2023-01-05 | 11.71 | $11.28 | 964735 |
| 2023-01-04 | 11.79 | $11.55 | 1.4M |
| 2023-01-03 | 11.82 | $12.42 | 567211 |
| 2022-12-30 | 11.68 | $12.05 | 701900 |
| 2022-12-29 | 11.58 | $11.70 | 673681 |
| 2022-12-28 | 11.55 | $11.15 | 341421 |
| 2022-12-27 | 11.63 | $11.36 | 444387 |
| 2022-12-23 | 11.68 | $11.50 | 447274 |
| 2022-12-22 | 11.70 | $11.66 | 542569 |
| 2022-12-21 | 11.70 | $11.67 | 350342 |
| 2022-12-20 | 11.69 | $11.57 | 390532 |
| 2022-12-19 | 11.69 | $11.70 | 468258 |
| 2022-12-16 | 11.68 | $11.76 | 776925 |
| 2022-12-15 | 11.64 | $11.75 | 522073 |
| 2022-12-14 | 11.60 | $12.23 | 469917 |
| 2022-12-13 | 11.45 | $12.04 | 496807 |
| 2022-12-12 | 11.32 | $11.72 | 586950 |
| 2022-12-09 | 11.23 | $11.76 | 497300 |
| 2022-12-08 | 11.13 | $11.80 | 617668 |
| 2022-12-07 | 10.99 | $10.98 | 325703 |
| 2022-12-06 | 11.01 | $10.89 | 464120 |
| 2022-12-05 | 11.05 | $10.96 | 412938 |
| 2022-12-02 | 11.09 | $11.35 | 736428 |
| 2022-12-01 | 11.04 | $11.49 | 522581 |
| 2022-11-30 | 10.96 | $11.19 | 469932 |
| 2022-11-29 | 10.94 | $10.81 | 458893 |
| 2022-11-28 | 10.99 | $10.79 | 404463 |
| 2022-11-25 | 11.05 | $11.09 | 177167 |
| 2022-11-23 | 11.07 | $11.10 | 496028 |
| 2022-11-22 | 11.08 | $10.98 | 398187 |
| 2022-11-21 | 11.12 | $11.00 | 361523 |
| 2022-11-18 | 11.17 | $11.06 | 511650 |
| 2022-11-17 | 11.21 | $11.15 | 555024 |
| 2022-11-16 | 11.24 | $11.57 | 605934 |
| 2022-11-15 | 11.19 | $12.04 | 868773 |
| 2022-11-14 | 11.03 | $11.51 | 850276 |
| 2022-11-11 | 10.96 | $11.45 | 693555 |
| 2022-11-10 | 10.89 | $11.30 | 743599 |
| 2022-11-09 | 10.84 | $10.24 | 354968 |
| 2022-11-08 | 11.01 | $10.60 | 556819 |
| 2022-11-07 | 11.14 | $10.47 | 565915 |
| 2022-11-04 | 11.31 | $10.49 | 555498 |
| 2022-11-03 | 11.51 | $10.47 | 466000 |
| 2022-11-02 | 11.75 | $11.03 | 550975 |
| 2022-11-01 | 11.90 | $11.92 | 575833 |
| 2022-10-31 | 11.90 | $11.94 | 1.3M |
| 2022-10-28 | 11.89 | $12.17 | 577285 |
| 2022-10-27 | 11.82 | $12.54 | 1.0M |
| 2022-10-26 | 11.67 | $12.09 | 829083 |
| 2022-10-25 | 11.60 | $12.05 | 1.3M |
| 2022-10-24 | 11.52 | $11.61 | 695003 |
| 2022-10-21 | 11.52 | $11.71 | 534409 |
| 2022-10-20 | 11.50 | $11.76 | 668793 |
| 2022-10-19 | 11.46 | $11.47 | 964934 |
| 2022-10-18 | 11.49 | $11.93 | 914936 |
| 2022-10-17 | 11.42 | $11.67 | 1.7M |
| 2022-10-14 | 11.40 | $11.84 | 1.3M |
| 2022-10-13 | 11.34 | $11.95 | 2.7M |
| 2022-10-12 | 11.25 | $10.79 | 1.3M |
| 2022-10-11 | 11.39 | $10.95 | 821852 |
| 2022-10-10 | 11.52 | $10.78 | 739799 |
| 2022-10-07 | 11.71 | $11.72 | 835694 |
| 2022-10-06 | 11.74 | $12.04 | 802262 |
| 2022-10-05 | 11.70 | $12.10 | 848945 |
| 2022-10-04 | 11.65 | $12.16 | 936800 |
| 2022-10-03 | 11.57 | $11.99 | 547546 |
| 2022-09-30 | 11.53 | $11.85 | 711501 |
| 2022-09-29 | 11.50 | $11.82 | 455488 |
| 2022-09-28 | 11.49 | $11.89 | 526411 |
| 2022-09-27 | 11.45 | $11.57 | 403081 |
| 2022-09-26 | 11.49 | $11.72 | 574251 |
| 2022-09-23 | 11.49 | $11.63 | 420041 |
| 2022-09-22 | 11.53 | $11.60 | 461402 |
| 2022-09-21 | 11.57 | $11.78 | 634018 |
| 2022-09-20 | 11.59 | $11.82 | 436985 |
| 2022-09-19 | 11.61 | $11.98 | 553670 |
| 2022-09-16 | 11.60 | $11.95 | 1.7M |
| 2022-09-15 | 11.60 | $12.09 | 844100 |
| 2022-09-14 | 11.57 | $11.99 | 681928 |
| 2022-09-13 | 11.56 | $11.87 | 561100 |
| 2022-09-12 | 11.58 | $12.10 | 441450 |
| 2022-09-09 | 11.56 | $11.95 | 595682 |
| 2022-09-08 | 11.57 | $11.65 | 472675 |
| 2022-09-07 | 11.66 | $11.77 | 441792 |
| 2022-09-06 | 11.73 | $11.71 | 517326 |
| 2022-09-02 | 11.84 | $11.79 | 528548 |
| 2022-09-01 | 11.95 | $11.78 | 604861 |
| 2022-08-31 | 12.08 | $11.90 | 903771 |
| 2022-08-30 | 12.22 | $12.18 | 738694 |
| 2022-08-29 | 12.33 | $11.97 | 492503 |
| 2022-08-26 | 12.50 | $12.05 | 424009 |
| 2022-08-25 | 12.68 | $12.44 | 507906 |
| 2022-08-24 | 12.82 | $12.12 | 637809 |
| 2022-08-23 | 13.06 | $12.28 | 622835 |
| 2022-08-22 | 13.30 | $12.90 | 509344 |
| 2022-08-19 | 13.45 | $13.15 | 664173 |
| 2022-08-18 | 13.58 | $13.88 | 1.6M |
| 2022-08-17 | 13.57 | $13.48 | 542088 |
| 2022-08-16 | 13.66 | $13.79 | 716321 |
| 2022-08-15 | 13.69 | $14.10 | 466356 |
| 2022-08-12 | 13.67 | $14.11 | 737451 |
| 2022-08-11 | 13.64 | $14.07 | 413600 |
| 2022-08-10 | 13.63 | $14.30 | 696839 |
| 2022-08-09 | 13.56 | $13.75 | 1.4M |
| 2022-08-08 | 13.61 | $14.14 | 867967 |
| 2022-08-05 | 13.59 | $13.80 | 525797 |
| 2022-08-04 | 13.64 | $14.00 | 520374 |
| 2022-08-03 | 13.66 | $14.35 | 661092 |
| 2022-08-02 | 13.61 | $14.12 | 505130 |
| 2022-08-01 | 13.61 | $13.99 | 770657 |
| 2022-07-29 | 13.65 | $13.80 | 404086 |
| 2022-07-28 | 13.73 | $14.11 | 365641 |
| 2022-07-27 | 13.77 | $14.09 | 609130 |
| 2022-07-26 | 13.83 | $13.59 | 425588 |
| 2022-07-25 | 14.01 | $13.91 | 426683 |
| 2022-07-22 | 14.15 | $14.22 | 423004 |
| 2022-07-21 | 14.26 | $14.89 | 608956 |
| 2022-07-20 | 14.26 | $14.51 | 864830 |
| 2022-07-19 | 14.33 | $13.87 | 694446 |
| 2022-07-18 | 14.56 | $14.14 | 457622 |
| 2022-07-15 | 14.78 | $14.41 | 974739 |
| 2022-07-14 | 14.98 | $13.94 | 554894 |
| 2022-07-13 | 15.32 | $14.27 | 507115 |
| 2022-07-12 | 15.65 | $14.49 | 644280 |
| 2022-07-11 | 15.99 | $14.88 | 771147 |
| 2022-07-08 | 16.31 | $15.69 | 952493 |
| 2022-07-07 | 16.52 | $16.12 | 859197 |
| 2022-07-06 | 16.66 | $15.55 | 792664 |
| 2022-07-05 | 16.96 | $16.20 | 1.6M |
| 2022-07-01 | 17.17 | $14.36 | 1.6M |
| 2022-06-30 | 17.80 | $14.85 | 3.2M |
| 2022-06-29 | 18.42 | $18.41 | 1.3M |
| 2022-06-28 | 18.40 | $18.75 | 757493 |
| 2022-06-27 | 18.30 | $18.97 | 1.3M |
| 2022-06-24 | 18.14 | $18.84 | 8.6M |
| 2022-06-23 | 17.98 | $18.95 | 903067 |
| 2022-06-22 | 17.78 | $18.02 | 523809 |
| 2022-06-21 | 17.73 | $17.54 | 835745 |
| 2022-06-17 | 17.78 | $17.09 | 709261 |
| 2022-06-16 | 17.93 | $16.47 | 751062 |
| 2022-06-15 | 18.23 | $17.44 | 672171 |
| 2022-06-14 | 18.38 | $16.86 | 618299 |
| 2022-06-13 | 18.67 | $17.27 | 479957 |
| 2022-06-10 | 18.93 | $18.31 | 634293 |
| 2022-06-09 | 19.00 | $19.18 | 877778 |
| 2022-06-08 | 18.89 | $19.45 | 547442 |
| 2022-06-07 | 18.71 | $19.55 | 747479 |
| 2022-06-06 | 18.48 | $19.04 | 626247 |
| 2022-06-03 | 18.31 | $18.59 | 662115 |
| 2022-06-02 | 18.21 | $19.30 | 535689 |
| 2022-06-01 | 17.94 | $18.40 | 671727 |
| 2022-05-31 | 17.81 | $18.57 | 1.5M |
| 2022-05-27 | 17.63 | $19.20 | 705537 |
| 2022-05-26 | 17.29 | $18.22 | 560101 |
| 2022-05-25 | 17.09 | $18.09 | 510841 |
| 2022-05-24 | 16.90 | $17.50 | 1.2M |
| 2022-05-23 | 16.80 | $18.06 | 1.0M |
| 2022-05-20 | 16.57 | $18.04 | 616037 |
| 2022-05-19 | 16.30 | $17.91 | 721779 |
| 2022-05-18 | 16.02 | $17.15 | 633644 |
| 2022-05-17 | 15.87 | $17.18 | 881323 |
| 2022-05-16 | 15.68 | $16.82 | 623157 |
| 2022-05-13 | 15.55 | $17.29 | 1.1M |
| 2022-05-12 | 15.31 | $16.33 | 1.1M |
| 2022-05-11 | 15.23 | $15.27 | 906943 |
| 2022-05-10 | 15.37 | $15.68 | 1.1M |
| 2022-05-09 | 15.46 | $15.85 | 1.2M |
| 2022-05-06 | 15.53 | $15.87 | 1.2M |
| 2022-05-05 | 15.61 | $15.90 | 692821 |
| 2022-05-04 | 15.72 | $16.43 | 529319 |
| 2022-05-03 | 15.73 | $16.29 | 578931 |
| 2022-05-02 | 15.79 | $16.55 | 1.0M |
| 2022-04-29 | 15.81 | $15.93 | 629086 |
| 2022-04-28 | 15.97 | $16.61 | 679114 |
| 2022-04-27 | 16.02 | $15.75 | 731951 |
| 2022-04-26 | 16.28 | $15.80 | 778053 |
| 2022-04-25 | 16.57 | $16.46 | 969277 |
| 2022-04-22 | 16.78 | $15.79 | 579696 |
| 2022-04-21 | 17.18 | $16.23 | 704190 |
| 2022-04-20 | 17.55 | $17.08 | 636351 |
| 2022-04-19 | 17.82 | $17.91 | 665632 |
| 2022-04-18 | 17.96 | $17.39 | 603492 |
| 2022-04-14 | 18.24 | $17.63 | 1.1M |
| 2022-04-13 | 18.53 | $18.71 | 1.1M |
| 2022-04-12 | 18.63 | $18.39 | 832025 |
| 2022-04-11 | 18.84 | $18.29 | 739959 |
| 2022-04-08 | 19.10 | $18.23 | 656923 |
| 2022-04-07 | 19.42 | $18.33 | 1.5M |
| 2022-04-06 | 19.79 | $17.81 | 1.0M |
| 2022-04-05 | 20.32 | $18.52 | 1.0M |
| 2022-04-04 | 20.80 | $19.50 | 1.7M |
| 2022-04-01 | 21.15 | $19.04 | 1.8M |
| 2022-03-31 | 21.66 | $22.12 | 1.3M |
| 2022-03-30 | 21.60 | $22.47 | 854520 |
| 2022-03-29 | 21.47 | $22.80 | 1.9M |
| 2022-03-28 | 21.24 | $22.00 | 805316 |
| 2022-03-25 | 21.15 | $21.92 | 900638 |
| 2022-03-24 | 21.07 | $22.24 | 853069 |
| 2022-03-23 | 20.91 | $22.26 | 1.3M |
| 2022-03-22 | 20.72 | $22.24 | 984400 |
| 2022-03-21 | 20.51 | $21.69 | 1.2M |
| 2022-03-18 | 20.40 | $21.63 | 1.9M |
| 2022-03-17 | 20.28 | $20.49 | 689530 |
| 2022-03-16 | 20.40 | $19.53 | 760080 |
| 2022-03-15 | 20.74 | $19.13 | 675370 |
| 2022-03-14 | 21.23 | $18.80 | 647538 |
| 2022-03-11 | 21.88 | $21.17 | 271313 |
| 2022-03-10 | 22.13 | $22.63 | 259158 |
| 2022-03-09 | 22.12 | $23.48 | 455257 |
| 2022-03-08 | 21.94 | $22.59 | 795681 |
| 2022-03-07 | 21.92 | $22.21 | 1.6M |
| 2022-03-04 | 21.99 | $22.07 | 486920 |
| 2022-03-03 | 22.10 | $22.14 | 371524 |
| 2022-03-02 | 22.22 | $23.10 | 622078 |
| 2022-03-01 | 22.17 | $23.42 | 619671 |
| 2022-02-28 | 22.05 | $23.48 | 966638 |
| 2022-02-25 | 21.90 | $21.96 | 612484 |
| 2022-02-24 | 22.06 | $22.02 | 863591 |
| 2022-02-23 | 22.24 | $21.12 | 348686 |
| 2022-02-22 | 22.64 | $21.79 | 305275 |
| 2022-02-18 | 22.98 | $21.99 | 270517 |
| 2022-02-17 | 23.34 | $22.66 | 310852 |
| 2022-02-16 | 23.61 | $23.66 | 272549 |
| 2022-02-15 | 23.73 | $24.56 | 297564 |
| 2022-02-14 | 23.69 | $23.90 | 383223 |
| 2022-02-11 | 23.79 | $23.39 | 364744 |
| 2022-02-10 | 24.01 | $23.75 | 640730 |
| 2022-02-09 | 24.21 | $24.48 | 474390 |
| 2022-02-08 | 24.28 | $23.88 | 721501 |
| 2022-02-07 | 24.50 | $25.28 | 388267 |
| 2022-02-04 | 24.47 | $25.34 | 426840 |
| 2022-02-03 | 24.43 | $24.96 | 476938 |
| 2022-02-02 | 24.47 | $25.69 | 481349 |
| 2022-02-01 | 24.38 | $26.13 | 840351 |
| 2022-01-31 | 24.18 | $25.55 | 665710 |
| 2022-01-28 | 24.08 | $23.89 | 526453 |
| 2022-01-27 | 24.32 | $23.02 | 698094 |
| 2022-01-26 | 24.80 | $23.03 | 928502 |
| 2022-01-25 | 25.36 | $23.64 | 566254 |
| 2022-01-24 | 25.89 | $24.75 | 1.0M |
| 2022-01-21 | 26.28 | $24.14 | 566551 |
| 2022-01-20 | 26.87 | $25.34 | 585687 |
| 2022-01-19 | 27.31 | $25.38 | 720445 |
| 2022-01-18 | 27.81 | $26.41 | 758344 |
| 2022-01-14 | 28.18 | $27.36 | 618429 |
| 2022-01-13 | 28.41 | $27.62 | 629410 |
| 2022-01-12 | 28.63 | $28.41 | 644095 |
| 2022-01-11 | 28.72 | $28.95 | 569395 |
| 2022-01-10 | 28.71 | $29.03 | 1.6M |
| 2022-01-07 | 28.68 | $27.19 | 2.4M |
| 2022-01-06 | 29.04 | $27.78 | 858063 |
| 2022-01-05 | 29.34 | $28.43 | 537164 |
| 2022-01-04 | 29.54 | $29.77 | 750437 |
| 2022-01-03 | 29.50 | $30.40 | 662345 |
| 2021-12-31 | 29.32 | $30.11 | 717191 |
| 2021-12-30 | 29.17 | $30.22 | 406921 |
| 2021-12-29 | 28.97 | $29.39 | 374870 |
| 2021-12-28 | 28.92 | $29.59 | 690502 |
| 2021-12-27 | 28.83 | $30.10 | 331238 |
| 2021-12-23 | 28.61 | $29.90 | 310625 |
| 2021-12-22 | 28.40 | $29.92 | 410187 |
| 2021-12-21 | 28.16 | $29.94 | 389218 |
| 2021-12-20 | 27.88 | $29.19 | 675869 |
| 2021-12-17 | 27.72 | $29.48 | 1.0M |
| 2021-12-16 | 27.48 | $28.40 | 548729 |
| 2021-12-15 | 27.43 | $28.47 | 602873 |
| 2021-12-14 | 27.37 | $28.05 | 748386 |
| 2021-12-13 | 27.40 | $28.02 | 630159 |
| 2021-12-10 | 27.45 | $27.78 | 508969 |
| 2021-12-09 | 27.57 | $28.23 | 1.2M |
| 2021-12-08 | 27.62 | $29.45 | 583632 |
| 2021-12-07 | 27.43 | $29.44 | 684579 |
| 2021-12-06 | 27.22 | $29.40 | 1.1M |
| 2021-12-03 | 27.00 | $27.85 | 1.1M |
| 2021-12-02 | 27.09 | $28.02 | 820060 |
| 2021-12-01 | 27.16 | $27.74 | 819620 |
| 2021-11-30 | 27.32 | $28.59 | 1.0M |
| 2021-11-29 | 27.35 | $28.68 | 420822 |
| 2021-11-26 | 27.37 | $28.98 | 329179 |
| 2021-11-24 | 27.35 | $29.02 | 626621 |
| 2021-11-23 | 27.33 | $28.16 | 606601 |
| 2021-11-22 | 27.51 | $28.36 | 724345 |
| 2021-11-19 | 27.70 | $28.07 | 466738 |
| 2021-11-18 | 27.99 | $28.21 | 503540 |
| 2021-11-17 | 28.33 | $29.01 | 489034 |
| 2021-11-16 | 28.56 | $29.88 | 488266 |
| 2021-11-15 | 28.67 | $29.75 | 357193 |
| 2021-11-12 | 28.85 | $30.37 | 312992 |
| 2021-11-11 | 28.94 | $30.36 | 455857 |
| 2021-11-10 | 29.07 | $30.79 | 538892 |
| 2021-11-09 | 29.16 | $30.69 | 693014 |
| 2021-11-08 | 29.30 | $30.43 | 655305 |
| 2021-11-05 | 29.54 | $30.36 | 512167 |
| 2021-11-04 | 29.86 | $30.48 | 681510 |
| 2021-11-03 | 30.24 | $30.90 | 2.4M |
| 2021-11-02 | 30.61 | $30.93 | 1.1M |
| 2021-11-01 | 31.06 | $31.62 | 557214 |
| 2021-10-29 | 31.47 | $31.50 | 705602 |
| 2021-10-28 | 31.99 | $31.67 | 788193 |
| 2021-10-27 | 32.58 | $30.92 | 644580 |
| 2021-10-26 | 33.46 | $31.37 | 625253 |
| 2021-10-25 | 34.40 | $31.66 | 923048 |
| 2021-10-22 | 35.46 | $31.98 | 948123 |
| 2021-10-21 | 36.65 | $32.19 | 1.3M |
| 2021-10-20 | 38.00 | $32.80 | 1.3M |
| 2021-10-19 | 39.46 | $33.28 | 1.5M |
| 2021-10-18 | 41.07 | $33.91 | 2.2M |
| 2021-10-15 | 42.81 | $34.94 | 10.1M |
| 2021-10-14 | 44.63 | $46.23 | 660894 |
| 2021-10-13 | 44.37 | $45.59 | 378433 |
| 2021-10-12 | 44.20 | $44.78 | 278580 |
| 2021-10-11 | 44.18 | $44.00 | 355743 |
| 2021-10-08 | 44.33 | $44.54 | 328421 |
| 2021-10-07 | 44.39 | $44.19 | 421385 |
| 2021-10-06 | 44.55 | $42.87 | 306969 |
| 2021-10-05 | 45.01 | $42.52 | 276525 |
| 2021-10-04 | 45.62 | $41.87 | 366332 |
| 2021-10-01 | 46.47 | $44.01 | 410416 |
| 2021-09-30 | 47.01 | $44.24 | 324882 |
| 2021-09-29 | 47.59 | $44.12 | 401856 |
| 2021-09-28 | 48.28 | $45.05 | 249981 |
| 2021-09-27 | 48.89 | $46.69 | 315181 |
| 2021-09-24 | 49.24 | $48.16 | 358824 |
| 2021-09-23 | 49.33 | $48.73 | 268247 |
| 2021-09-22 | 49.31 | $48.17 | 249292 |
| 2021-09-21 | 49.39 | $47.80 | 398617 |
| 2021-09-20 | 49.56 | $47.94 | 429169 |
| 2021-09-17 | 49.72 | $49.28 | 3.0M |
| 2021-09-16 | 49.61 | $49.61 | 456889 |
| 2021-09-15 | 49.40 | $49.79 | 672565 |
| 2021-09-14 | 49.11 | $49.37 | 475468 |
| 2021-09-13 | 48.85 | $49.90 | 577763 |
| 2021-09-10 | 48.42 | $48.92 | 486905 |
| 2021-09-09 | 48.13 | $49.73 | 443245 |
| 2021-09-08 | 47.61 | $49.87 | 835305 |
| 2021-09-07 | 46.97 | $48.66 | 907940 |
| 2021-09-03 | 46.47 | $47.96 | 422045 |
| 2021-09-02 | 46.04 | $47.34 | 204495 |
| 2021-09-01 | 45.66 | $46.64 | 253989 |
| 2021-08-31 | 45.36 | $46.63 | 406773 |
| 2021-08-30 | 45.01 | $46.85 | 696974 |
| 2021-08-27 | 44.56 | $45.87 | 1.8M |
| 2021-08-26 | 44.24 | $44.40 | 216301 |
| 2021-08-25 | 44.17 | $44.31 | 245487 |
| 2021-08-24 | 44.11 | $44.50 | 396517 |
| 2021-08-23 | 44.00 | $44.56 | 158010 |
| 2021-08-20 | 43.86 | $43.88 | 159488 |
| 2021-08-19 | 43.84 | $42.77 | 109703 |
| 2021-08-18 | 44.04 | $43.24 | 266300 |
| 2021-08-17 | 44.18 | $42.03 | 172770 |
| 2021-08-16 | 44.60 | $43.36 | 188979 |
| 2021-08-13 | 44.80 | $44.40 | 161410 |
| 2021-08-12 | 44.81 | $44.36 | 209751 |
| 2021-08-11 | 44.82 | $44.90 | 383305 |
| 2021-08-10 | 44.72 | $43.39 | 375683 |
| 2021-08-09 | 44.92 | $44.31 | 199666 |
| 2021-08-06 | 44.94 | $43.88 | 135136 |
| 2021-08-05 | 45.06 | $45.01 | 298429 |
| 2021-08-04 | 44.96 | $44.75 | 202402 |
| 2021-08-03 | 44.88 | $44.68 | 238337 |
| 2021-08-02 | 44.81 | $44.62 | 300486 |
| 2021-07-30 | 44.72 | $43.93 | 517705 |
| 2021-07-29 | 44.76 | $44.29 | 580284 |
| 2021-07-28 | 44.73 | $44.34 | 331634 |
| 2021-07-27 | 44.68 | $44.19 | 244025 |
| 2021-07-26 | 44.63 | $44.65 | 365703 |
| 2021-07-23 | 44.48 | $44.97 | 659087 |
| 2021-07-22 | 44.23 | $45.00 | 993526 |
| 2021-07-21 | 43.93 | $45.00 | 677056 |
| 2021-07-20 | 43.57 | $44.66 | 407983 |
| 2021-07-19 | 43.22 | $43.94 | 572762 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
18.90
2023-04-06
Close Price
$18.99
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.65
Average
22.70
Maximum
50.27
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-04-06 | 18.90 | $18.99 | — |
| 2023-04-05 | 18.90 | $18.99 | — |
| 2023-04-04 | 18.90 | $18.99 | — |
| 2023-04-03 | 18.89 | $18.99 | — |
| 2023-03-31 | 18.88 | $18.99 | — |
| 2023-03-30 | 18.88 | $18.99 | — |
| 2023-03-29 | 18.87 | $18.99 | 2.2M |
| 2023-03-28 | 18.86 | $18.99 | 764337 |
| 2023-03-27 | 18.86 | $18.99 | 1.1M |
| 2023-03-24 | 18.85 | $18.99 | 287505 |
| 2023-03-23 | 18.84 | $18.98 | 419160 |
| 2023-03-22 | 18.83 | $18.97 | 386269 |
| 2023-03-21 | 18.82 | $18.98 | 766564 |
| 2023-03-20 | 18.81 | $18.97 | 2.6M |
| 2023-03-17 | 18.80 | $18.96 | 2.2M |
| 2023-03-16 | 18.79 | $18.97 | 5.9M |
| 2023-03-15 | 18.77 | $18.94 | 1.1M |
| 2023-03-14 | 18.77 | $18.94 | 1.7M |
| 2023-03-13 | 18.76 | $18.89 | 1.5M |
| 2023-03-10 | 18.77 | $18.90 | 5.7M |
| 2023-03-09 | 18.78 | $18.92 | 1.2M |
| 2023-03-08 | 18.79 | $18.92 | 3.8M |
| 2023-03-07 | 18.79 | $18.93 | 1.9M |
| 2023-03-06 | 18.79 | $18.91 | 841298 |
| 2023-03-03 | 18.80 | $18.91 | 1.1M |
| 2023-03-02 | 18.81 | $18.91 | 1.0M |
| 2023-03-01 | 18.83 | $18.92 | 1.5M |
| 2023-02-28 | 18.84 | $18.94 | 2.3M |
| 2023-02-27 | 18.85 | $18.87 | 2.2M |
| 2023-02-24 | 18.87 | $18.88 | 1.4M |
| 2023-02-23 | 18.90 | $18.86 | 571309 |
| 2023-02-22 | 18.94 | $18.85 | 848903 |
| 2023-02-21 | 18.98 | $18.86 | 877188 |
| 2023-02-17 | 19.03 | $18.88 | 2.4M |
| 2023-02-16 | 19.08 | $18.85 | 2.6M |
| 2023-02-15 | 19.13 | $18.83 | 759485 |
| 2023-02-14 | 19.20 | $18.83 | 862941 |
| 2023-02-13 | 19.28 | $18.81 | 512305 |
| 2023-02-10 | 19.37 | $18.81 | 791084 |
| 2023-02-09 | 19.47 | $18.80 | 1.2M |
| 2023-02-08 | 19.58 | $18.80 | 2.8M |
| 2023-02-07 | 19.70 | $18.89 | 1.3M |
| 2023-02-06 | 19.80 | $18.90 | 761175 |
| 2023-02-03 | 19.90 | $18.91 | 2.0M |
| 2023-02-02 | 20.00 | $18.92 | 1.3M |
| 2023-02-01 | 20.09 | $18.95 | 1.0M |
| 2023-01-31 | 20.17 | $18.93 | 1.4M |
| 2023-01-30 | 20.24 | $18.96 | 1.4M |
| 2023-01-27 | 20.30 | $18.97 | 1.2M |
| 2023-01-26 | 20.33 | $18.97 | 1.6M |
| 2023-01-25 | 20.33 | $19.00 | 2.2M |
| 2023-01-24 | 20.28 | $19.03 | 1.3M |
| 2023-01-23 | 20.18 | $19.03 | 2.1M |
| 2023-01-20 | 20.01 | $19.03 | 696512 |
| 2023-01-19 | 19.77 | $19.03 | 883487 |
| 2023-01-18 | 19.43 | $19.05 | 2.3M |
| 2023-01-17 | 18.97 | $19.05 | 1.4M |
| 2023-01-13 | 18.38 | $19.06 | 1.9M |
| 2023-01-12 | 17.60 | $19.06 | 1.8M |
| 2023-01-11 | 16.62 | $19.04 | 2.6M |
| 2023-01-10 | 15.41 | $19.00 | 4.7M |
| 2023-01-09 | 13.92 | $19.03 | 20.5M |
| 2023-01-06 | 12.08 | $12.99 | 1.3M |
| 2023-01-05 | 11.74 | $11.28 | 964735 |
| 2023-01-04 | 11.87 | $11.55 | 1.4M |
| 2023-01-03 | 11.93 | $12.42 | 567211 |
| 2022-12-30 | 11.74 | $12.05 | 701900 |
| 2022-12-29 | 11.62 | $11.70 | 673681 |
| 2022-12-28 | 11.57 | $11.15 | 341421 |
| 2022-12-27 | 11.70 | $11.36 | 444387 |
| 2022-12-23 | 11.78 | $11.50 | 447274 |
| 2022-12-22 | 11.83 | $11.66 | 542569 |
| 2022-12-21 | 11.85 | $11.67 | 350342 |
| 2022-12-20 | 11.85 | $11.57 | 390532 |
| 2022-12-19 | 11.89 | $11.70 | 468258 |
| 2022-12-16 | 11.89 | $11.76 | 776925 |
| 2022-12-15 | 11.87 | $11.75 | 522073 |
| 2022-12-14 | 11.85 | $12.23 | 469917 |
| 2022-12-13 | 11.66 | $12.04 | 496807 |
| 2022-12-12 | 11.48 | $11.72 | 586950 |
| 2022-12-09 | 11.37 | $11.76 | 497300 |
| 2022-12-08 | 11.22 | $11.80 | 617668 |
| 2022-12-07 | 11.03 | $10.98 | 325703 |
| 2022-12-06 | 11.05 | $10.89 | 464120 |
| 2022-12-05 | 11.11 | $10.96 | 412938 |
| 2022-12-02 | 11.16 | $11.35 | 736428 |
| 2022-12-01 | 11.10 | $11.49 | 522581 |
| 2022-11-30 | 10.98 | $11.19 | 469932 |
| 2022-11-29 | 10.93 | $10.81 | 458893 |
| 2022-11-28 | 11.00 | $10.79 | 404463 |
| 2022-11-25 | 11.08 | $11.09 | 177167 |
| 2022-11-23 | 11.09 | $11.10 | 496028 |
| 2022-11-22 | 11.11 | $10.98 | 398187 |
| 2022-11-21 | 11.16 | $11.00 | 361523 |
| 2022-11-18 | 11.23 | $11.06 | 511650 |
| 2022-11-17 | 11.28 | $11.15 | 555024 |
| 2022-11-16 | 11.33 | $11.57 | 605934 |
| 2022-11-15 | 11.25 | $12.04 | 868773 |
| 2022-11-14 | 11.01 | $11.51 | 850276 |
| 2022-11-11 | 10.88 | $11.45 | 693555 |
| 2022-11-10 | 10.75 | $11.30 | 743599 |
| 2022-11-09 | 10.65 | $10.24 | 354968 |
| 2022-11-08 | 10.86 | $10.60 | 556819 |
| 2022-11-07 | 11.02 | $10.47 | 565915 |
| 2022-11-04 | 11.25 | $10.49 | 555498 |
| 2022-11-03 | 11.53 | $10.47 | 466000 |
| 2022-11-02 | 11.88 | $11.03 | 550975 |
| 2022-11-01 | 12.12 | $11.92 | 575833 |
| 2022-10-31 | 12.14 | $11.94 | 1.3M |
| 2022-10-28 | 12.15 | $12.17 | 577285 |
| 2022-10-27 | 12.08 | $12.54 | 1.0M |
| 2022-10-26 | 11.89 | $12.09 | 829083 |
| 2022-10-25 | 11.79 | $12.05 | 1.3M |
| 2022-10-24 | 11.68 | $11.61 | 695003 |
| 2022-10-21 | 11.69 | $11.71 | 534409 |
| 2022-10-20 | 11.66 | $11.76 | 668793 |
| 2022-10-19 | 11.62 | $11.47 | 964934 |
| 2022-10-18 | 11.66 | $11.93 | 914936 |
| 2022-10-17 | 11.56 | $11.67 | 1.7M |
| 2022-10-14 | 11.53 | $11.84 | 1.3M |
| 2022-10-13 | 11.44 | $11.95 | 2.7M |
| 2022-10-12 | 11.29 | $10.79 | 1.3M |
| 2022-10-11 | 11.49 | $10.95 | 821852 |
| 2022-10-10 | 11.68 | $10.78 | 739799 |
| 2022-10-07 | 11.96 | $11.72 | 835694 |
| 2022-10-06 | 12.01 | $12.04 | 802262 |
| 2022-10-05 | 11.97 | $12.10 | 848945 |
| 2022-10-04 | 11.91 | $12.16 | 936800 |
| 2022-10-03 | 11.81 | $11.99 | 547546 |
| 2022-09-30 | 11.74 | $11.85 | 711501 |
| 2022-09-29 | 11.70 | $11.82 | 455488 |
| 2022-09-28 | 11.67 | $11.89 | 526411 |
| 2022-09-27 | 11.62 | $11.57 | 403081 |
| 2022-09-26 | 11.66 | $11.72 | 574251 |
| 2022-09-23 | 11.66 | $11.63 | 420041 |
| 2022-09-22 | 11.69 | $11.60 | 461402 |
| 2022-09-21 | 11.75 | $11.78 | 634018 |
| 2022-09-20 | 11.76 | $11.82 | 436985 |
| 2022-09-19 | 11.78 | $11.98 | 553670 |
| 2022-09-16 | 11.74 | $11.95 | 1.7M |
| 2022-09-15 | 11.72 | $12.09 | 844100 |
| 2022-09-14 | 11.65 | $11.99 | 681928 |
| 2022-09-13 | 11.61 | $11.87 | 561100 |
| 2022-09-12 | 11.60 | $12.10 | 441450 |
| 2022-09-09 | 11.53 | $11.95 | 595682 |
| 2022-09-08 | 11.50 | $11.65 | 472675 |
| 2022-09-07 | 11.56 | $11.77 | 441792 |
| 2022-09-06 | 11.62 | $11.71 | 517326 |
| 2022-09-02 | 11.71 | $11.79 | 528548 |
| 2022-09-01 | 11.82 | $11.78 | 604861 |
| 2022-08-31 | 11.96 | $11.90 | 903771 |
| 2022-08-30 | 12.10 | $12.18 | 738694 |
| 2022-08-29 | 12.20 | $11.97 | 492503 |
| 2022-08-26 | 12.39 | $12.05 | 424009 |
| 2022-08-25 | 12.62 | $12.44 | 507906 |
| 2022-08-24 | 12.77 | $12.12 | 637809 |
| 2022-08-23 | 13.07 | $12.28 | 622835 |
| 2022-08-22 | 13.40 | $12.90 | 509344 |
| 2022-08-19 | 13.60 | $13.15 | 664173 |
| 2022-08-18 | 13.78 | $13.88 | 1.6M |
| 2022-08-17 | 13.76 | $13.48 | 542088 |
| 2022-08-16 | 13.88 | $13.79 | 716321 |
| 2022-08-15 | 13.92 | $14.10 | 466356 |
| 2022-08-12 | 13.88 | $14.11 | 737451 |
| 2022-08-11 | 13.83 | $14.07 | 413600 |
| 2022-08-10 | 13.79 | $14.30 | 696839 |
| 2022-08-09 | 13.67 | $13.75 | 1.4M |
| 2022-08-08 | 13.71 | $14.14 | 867967 |
| 2022-08-05 | 13.64 | $13.80 | 525797 |
| 2022-08-04 | 13.68 | $14.00 | 520374 |
| 2022-08-03 | 13.66 | $14.35 | 661092 |
| 2022-08-02 | 13.54 | $14.12 | 505130 |
| 2022-08-01 | 13.48 | $13.99 | 770657 |
| 2022-07-29 | 13.46 | $13.80 | 404086 |
| 2022-07-28 | 13.51 | $14.11 | 365641 |
| 2022-07-27 | 13.49 | $14.09 | 609130 |
| 2022-07-26 | 13.49 | $13.59 | 425588 |
| 2022-07-25 | 13.65 | $13.91 | 426683 |
| 2022-07-22 | 13.77 | $14.22 | 423004 |
| 2022-07-21 | 13.83 | $14.89 | 608956 |
| 2022-07-20 | 13.71 | $14.51 | 864830 |
| 2022-07-19 | 13.71 | $13.87 | 694446 |
| 2022-07-18 | 13.92 | $14.14 | 457622 |
| 2022-07-15 | 14.12 | $14.41 | 974739 |
| 2022-07-14 | 14.29 | $13.94 | 554894 |
| 2022-07-13 | 14.66 | $14.27 | 507115 |
| 2022-07-12 | 15.04 | $14.49 | 644280 |
| 2022-07-11 | 15.43 | $14.88 | 771147 |
| 2022-07-08 | 15.81 | $15.69 | 952493 |
| 2022-07-07 | 16.03 | $16.12 | 859197 |
| 2022-07-06 | 16.16 | $15.55 | 792664 |
| 2022-07-05 | 16.52 | $16.20 | 1.6M |
| 2022-07-01 | 16.76 | $14.36 | 1.6M |
| 2022-06-30 | 17.65 | $14.85 | 3.2M |
| 2022-06-29 | 18.57 | $18.41 | 1.3M |
| 2022-06-28 | 18.57 | $18.75 | 757493 |
| 2022-06-27 | 18.45 | $18.97 | 1.3M |
| 2022-06-24 | 18.23 | $18.84 | 8.6M |
| 2022-06-23 | 18.01 | $18.95 | 903067 |
| 2022-06-22 | 17.70 | $18.02 | 523809 |
| 2022-06-21 | 17.62 | $17.54 | 835745 |
| 2022-06-17 | 17.68 | $17.09 | 709261 |
| 2022-06-16 | 17.89 | $16.47 | 751062 |
| 2022-06-15 | 18.34 | $17.44 | 672171 |
| 2022-06-14 | 18.59 | $16.86 | 618299 |
| 2022-06-13 | 19.06 | $17.27 | 479957 |
| 2022-06-10 | 19.50 | $18.31 | 634293 |
| 2022-06-09 | 19.70 | $19.18 | 877778 |
| 2022-06-08 | 19.65 | $19.45 | 547442 |
| 2022-06-07 | 19.49 | $19.55 | 747479 |
| 2022-06-06 | 19.25 | $19.04 | 626247 |
| 2022-06-03 | 19.10 | $18.59 | 662115 |
| 2022-06-02 | 19.06 | $19.30 | 535689 |
| 2022-06-01 | 18.76 | $18.40 | 671727 |
| 2022-05-31 | 18.67 | $18.57 | 1.5M |
| 2022-05-27 | 18.50 | $19.20 | 705537 |
| 2022-05-26 | 18.09 | $18.22 | 560101 |
| 2022-05-25 | 17.88 | $18.09 | 510841 |
| 2022-05-24 | 17.66 | $17.50 | 1.2M |
| 2022-05-23 | 17.58 | $18.06 | 1.0M |
| 2022-05-20 | 17.30 | $18.04 | 616037 |
| 2022-05-19 | 16.95 | $17.91 | 721779 |
| 2022-05-18 | 16.58 | $17.15 | 633644 |
| 2022-05-17 | 16.36 | $17.18 | 881323 |
| 2022-05-16 | 16.09 | $16.82 | 623157 |
| 2022-05-13 | 15.88 | $17.29 | 1.1M |
| 2022-05-12 | 15.48 | $16.33 | 1.1M |
| 2022-05-11 | 15.32 | $15.27 | 906943 |
| 2022-05-10 | 15.47 | $15.68 | 1.1M |
| 2022-05-09 | 15.53 | $15.85 | 1.2M |
| 2022-05-06 | 15.57 | $15.87 | 1.2M |
| 2022-05-05 | 15.62 | $15.90 | 692821 |
| 2022-05-04 | 15.69 | $16.43 | 529319 |
| 2022-05-03 | 15.63 | $16.29 | 578931 |
| 2022-05-02 | 15.62 | $16.55 | 1.0M |
| 2022-04-29 | 15.54 | $15.93 | 629086 |
| 2022-04-28 | 15.66 | $16.61 | 679114 |
| 2022-04-27 | 15.61 | $15.75 | 731951 |
| 2022-04-26 | 15.85 | $15.80 | 778053 |
| 2022-04-25 | 16.15 | $16.46 | 969277 |
| 2022-04-22 | 16.33 | $15.79 | 579696 |
| 2022-04-21 | 16.79 | $16.23 | 704190 |
| 2022-04-20 | 17.22 | $17.08 | 636351 |
| 2022-04-19 | 17.50 | $17.91 | 665632 |
| 2022-04-18 | 17.60 | $17.39 | 603492 |
| 2022-04-14 | 17.90 | $17.63 | 1.1M |
| 2022-04-13 | 18.22 | $18.71 | 1.1M |
| 2022-04-12 | 18.27 | $18.39 | 832025 |
| 2022-04-11 | 18.46 | $18.29 | 739959 |
| 2022-04-08 | 18.74 | $18.23 | 656923 |
| 2022-04-07 | 19.12 | $18.33 | 1.5M |
| 2022-04-06 | 19.57 | $17.81 | 1.0M |
| 2022-04-05 | 20.29 | $18.52 | 1.0M |
| 2022-04-04 | 20.95 | $19.50 | 1.7M |
| 2022-04-01 | 21.46 | $19.04 | 1.8M |
| 2022-03-31 | 22.22 | $22.12 | 1.3M |
| 2022-03-30 | 22.17 | $22.47 | 854520 |
| 2022-03-29 | 22.00 | $22.80 | 1.9M |
| 2022-03-28 | 21.70 | $22.00 | 805316 |
| 2022-03-25 | 21.57 | $21.92 | 900638 |
| 2022-03-24 | 21.45 | $22.24 | 853069 |
| 2022-03-23 | 21.21 | $22.26 | 1.3M |
| 2022-03-22 | 20.91 | $22.24 | 984400 |
| 2022-03-21 | 20.57 | $21.69 | 1.2M |
| 2022-03-18 | 20.33 | $21.63 | 1.9M |
| 2022-03-17 | 20.08 | $20.49 | 689530 |
| 2022-03-16 | 20.15 | $19.53 | 760080 |
| 2022-03-15 | 20.56 | $19.13 | 675370 |
| 2022-03-14 | 21.20 | $18.80 | 647538 |
| 2022-03-11 | 22.10 | $21.17 | 271313 |
| 2022-03-10 | 22.45 | $22.63 | 259158 |
| 2022-03-09 | 22.43 | $23.48 | 455257 |
| 2022-03-08 | 22.13 | $22.59 | 795681 |
| 2022-03-07 | 22.07 | $22.21 | 1.6M |
| 2022-03-04 | 22.12 | $22.07 | 486920 |
| 2022-03-03 | 22.24 | $22.14 | 371524 |
| 2022-03-02 | 22.37 | $23.10 | 622078 |
| 2022-03-01 | 22.24 | $23.42 | 619671 |
| 2022-02-28 | 21.99 | $23.48 | 966638 |
| 2022-02-25 | 21.69 | $21.96 | 612484 |
| 2022-02-24 | 21.82 | $22.02 | 863591 |
| 2022-02-23 | 21.97 | $21.12 | 348686 |
| 2022-02-22 | 22.47 | $21.79 | 305275 |
| 2022-02-18 | 22.88 | $21.99 | 270517 |
| 2022-02-17 | 23.33 | $22.66 | 310852 |
| 2022-02-16 | 23.68 | $23.66 | 272549 |
| 2022-02-15 | 23.80 | $24.56 | 297564 |
| 2022-02-14 | 23.68 | $23.90 | 383223 |
| 2022-02-11 | 23.75 | $23.39 | 364744 |
| 2022-02-10 | 24.01 | $23.75 | 640730 |
| 2022-02-09 | 24.23 | $24.48 | 474390 |
| 2022-02-08 | 24.28 | $23.88 | 721501 |
| 2022-02-07 | 24.55 | $25.28 | 388267 |
| 2022-02-04 | 24.44 | $25.34 | 426840 |
| 2022-02-03 | 24.30 | $24.96 | 476938 |
| 2022-02-02 | 24.27 | $25.69 | 481349 |
| 2022-02-01 | 24.03 | $26.13 | 840351 |
| 2022-01-31 | 23.61 | $25.55 | 665710 |
| 2022-01-28 | 23.30 | $23.89 | 526453 |
| 2022-01-27 | 23.48 | $23.02 | 698094 |
| 2022-01-26 | 24.01 | $23.03 | 928502 |
| 2022-01-25 | 24.67 | $23.64 | 566254 |
| 2022-01-24 | 25.32 | $24.75 | 1.0M |
| 2022-01-21 | 25.76 | $24.14 | 566551 |
| 2022-01-20 | 26.52 | $25.34 | 585687 |
| 2022-01-19 | 27.09 | $25.38 | 720445 |
| 2022-01-18 | 27.77 | $26.41 | 758344 |
| 2022-01-14 | 28.28 | $27.36 | 618429 |
| 2022-01-13 | 28.61 | $27.62 | 629410 |
| 2022-01-12 | 28.93 | $28.41 | 644095 |
| 2022-01-11 | 29.07 | $28.95 | 569395 |
| 2022-01-10 | 29.08 | $29.03 | 1.6M |
| 2022-01-07 | 29.06 | $27.19 | 2.4M |
| 2022-01-06 | 29.61 | $27.78 | 858063 |
| 2022-01-05 | 30.10 | $28.43 | 537164 |
| 2022-01-04 | 30.48 | $29.77 | 750437 |
| 2022-01-03 | 30.51 | $30.40 | 662345 |
| 2021-12-31 | 30.34 | $30.11 | 717191 |
| 2021-12-30 | 30.22 | $30.22 | 406921 |
| 2021-12-29 | 30.02 | $29.39 | 374870 |
| 2021-12-28 | 30.04 | $29.59 | 690502 |
| 2021-12-27 | 29.99 | $30.10 | 331238 |
| 2021-12-23 | 29.76 | $29.90 | 310625 |
| 2021-12-22 | 29.54 | $29.92 | 410187 |
| 2021-12-21 | 29.25 | $29.94 | 389218 |
| 2021-12-20 | 28.90 | $29.19 | 675869 |
| 2021-12-17 | 28.71 | $29.48 | 1.0M |
| 2021-12-16 | 28.39 | $28.40 | 548729 |
| 2021-12-15 | 28.34 | $28.47 | 602873 |
| 2021-12-14 | 28.27 | $28.05 | 748386 |
| 2021-12-13 | 28.32 | $28.02 | 630159 |
| 2021-12-10 | 28.41 | $27.78 | 508969 |
| 2021-12-09 | 28.59 | $28.23 | 1.2M |
| 2021-12-08 | 28.68 | $29.45 | 583632 |
| 2021-12-07 | 28.40 | $29.44 | 684579 |
| 2021-12-06 | 28.09 | $29.40 | 1.1M |
| 2021-12-03 | 27.73 | $27.85 | 1.1M |
| 2021-12-02 | 27.80 | $28.02 | 820060 |
| 2021-12-01 | 27.86 | $27.74 | 819620 |
| 2021-11-30 | 28.03 | $28.59 | 1.0M |
| 2021-11-29 | 27.99 | $28.68 | 420822 |
| 2021-11-26 | 27.95 | $28.98 | 329179 |
| 2021-11-24 | 27.82 | $29.02 | 626621 |
| 2021-11-23 | 27.67 | $28.16 | 606601 |
| 2021-11-22 | 27.80 | $28.36 | 724345 |
| 2021-11-19 | 27.93 | $28.07 | 466738 |
| 2021-11-18 | 28.21 | $28.21 | 503540 |
| 2021-11-17 | 28.54 | $29.01 | 489034 |
| 2021-11-16 | 28.73 | $29.88 | 488266 |
| 2021-11-15 | 28.72 | $29.75 | 357193 |
| 2021-11-12 | 28.78 | $30.37 | 312992 |
| 2021-11-11 | 28.71 | $30.36 | 455857 |
| 2021-11-10 | 28.66 | $30.79 | 538892 |
| 2021-11-09 | 28.53 | $30.69 | 693014 |
| 2021-11-08 | 28.44 | $30.43 | 655305 |
| 2021-11-05 | 28.47 | $30.36 | 512167 |
| 2021-11-04 | 28.60 | $30.48 | 681510 |
| 2021-11-03 | 28.77 | $30.90 | 2.4M |
| 2021-11-02 | 28.92 | $30.93 | 1.1M |
| 2021-11-01 | 29.16 | $31.62 | 557214 |
| 2021-10-29 | 29.31 | $31.50 | 705602 |
| 2021-10-28 | 29.60 | $31.67 | 788193 |
| 2021-10-27 | 29.97 | $30.92 | 644580 |
| 2021-10-26 | 30.75 | $31.37 | 625253 |
| 2021-10-25 | 31.63 | $31.66 | 923048 |
| 2021-10-22 | 32.69 | $31.98 | 948123 |
| 2021-10-21 | 33.95 | $32.19 | 1.3M |
| 2021-10-20 | 35.49 | $32.80 | 1.3M |
| 2021-10-19 | 37.23 | $33.28 | 1.5M |
| 2021-10-18 | 39.25 | $33.91 | 2.2M |
| 2021-10-15 | 41.56 | $34.94 | 10.1M |
| 2021-10-14 | 44.07 | $46.23 | 660894 |
| 2021-10-13 | 43.58 | $45.59 | 378433 |
| 2021-10-12 | 43.21 | $44.78 | 278580 |
| 2021-10-11 | 43.02 | $44.00 | 355743 |
| 2021-10-08 | 43.07 | $44.54 | 328421 |
| 2021-10-07 | 42.98 | $44.19 | 421385 |
| 2021-10-06 | 43.00 | $42.87 | 306969 |
| 2021-10-05 | 43.48 | $42.52 | 276525 |
| 2021-10-04 | 44.19 | $41.87 | 366332 |
| 2021-10-01 | 45.29 | $44.01 | 410416 |
| 2021-09-30 | 45.96 | $44.24 | 324882 |
| 2021-09-29 | 46.72 | $44.12 | 401856 |
| 2021-09-28 | 47.69 | $45.05 | 249981 |
| 2021-09-27 | 48.57 | $46.69 | 315181 |
| 2021-09-24 | 49.12 | $48.16 | 358824 |
| 2021-09-23 | 49.31 | $48.73 | 268247 |
| 2021-09-22 | 49.35 | $48.17 | 249292 |
| 2021-09-21 | 49.56 | $47.80 | 398617 |
| 2021-09-20 | 49.91 | $47.94 | 429169 |
| 2021-09-17 | 50.27 | $49.28 | 3.0M |
| 2021-09-16 | 50.26 | $49.61 | 456889 |
| 2021-09-15 | 50.12 | $49.79 | 672565 |
| 2021-09-14 | 49.87 | $49.37 | 475468 |
| 2021-09-13 | 49.66 | $49.90 | 577763 |
| 2021-09-10 | 49.21 | $48.92 | 486905 |
| 2021-09-09 | 48.95 | $49.73 | 443245 |
| 2021-09-08 | 48.35 | $49.87 | 835305 |
| 2021-09-07 | 47.55 | $48.66 | 907940 |
| 2021-09-03 | 46.93 | $47.96 | 422045 |
| 2021-09-02 | 46.39 | $47.34 | 204495 |
| 2021-09-01 | 45.91 | $46.64 | 253989 |
| 2021-08-31 | 45.53 | $46.63 | 406773 |
| 2021-08-30 | 45.07 | $46.85 | 696974 |
| 2021-08-27 | 44.43 | $45.87 | 1.8M |
| 2021-08-26 | 43.96 | $44.40 | 216301 |
| 2021-08-25 | 43.84 | $44.31 | 245487 |
| 2021-08-24 | 43.74 | $44.50 | 396517 |
| 2021-08-23 | 43.54 | $44.56 | 158010 |
| 2021-08-20 | 43.30 | $43.88 | 159488 |
| 2021-08-19 | 43.21 | $42.77 | 109703 |
| 2021-08-18 | 43.47 | $43.24 | 266300 |
| 2021-08-17 | 43.63 | $42.03 | 172770 |
| 2021-08-16 | 44.21 | $43.36 | 188979 |
| 2021-08-13 | 44.50 | $44.40 | 161410 |
| 2021-08-12 | 44.52 | $44.36 | 209751 |
| 2021-08-11 | 44.55 | $44.90 | 383305 |
| 2021-08-10 | 44.42 | $43.39 | 375683 |
| 2021-08-09 | 44.72 | $44.31 | 199666 |
| 2021-08-06 | 44.79 | $43.88 | 135136 |
| 2021-08-05 | 45.01 | $45.01 | 298429 |
| 2021-08-04 | 44.90 | $44.75 | 202402 |
| 2021-08-03 | 44.84 | $44.68 | 238337 |
| 2021-08-02 | 44.78 | $44.62 | 300486 |
| 2021-07-30 | 44.72 | $43.93 | 517705 |
| 2021-07-29 | 44.84 | $44.29 | 580284 |
| 2021-07-28 | 44.87 | $44.34 | 331634 |
| 2021-07-27 | 44.87 | $44.19 | 244025 |
| 2021-07-26 | 44.90 | $44.65 | 365703 |
| 2021-07-23 | 44.77 | $44.97 | 659087 |
| 2021-07-22 | 44.50 | $45.00 | 993526 |
| 2021-07-21 | 44.14 | $45.00 | 677056 |
| 2021-07-20 | 43.69 | $44.66 | 407983 |
| 2021-07-19 | 43.24 | $43.94 | 572762 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
74.67
2023-04-06
Close Price
$18.99
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.59
Average
48.13
Maximum
79.50
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-04-06 | 74.67 | $18.99 | — |
| 2023-04-05 | 74.67 | $18.99 | — |
| 2023-04-04 | 74.67 | $18.99 | — |
| 2023-04-03 | 74.67 | $18.99 | — |
| 2023-03-31 | 74.67 | $18.99 | — |
| 2023-03-30 | 74.67 | $18.99 | — |
| 2023-03-29 | 74.67 | $18.99 | 2.2M |
| 2023-03-28 | 74.67 | $18.99 | 764337 |
| 2023-03-27 | 74.67 | $18.99 | 1.1M |
| 2023-03-24 | 74.67 | $18.99 | 287505 |
| 2023-03-23 | 74.45 | $18.98 | 419160 |
| 2023-03-22 | 74.24 | $18.97 | 386269 |
| 2023-03-21 | 74.83 | $18.98 | 766564 |
| 2023-03-20 | 74.64 | $18.97 | 2.6M |
| 2023-03-17 | 74.45 | $18.96 | 2.2M |
| 2023-03-16 | 74.98 | $18.97 | 5.9M |
| 2023-03-15 | 74.47 | $18.94 | 1.1M |
| 2023-03-14 | 74.47 | $18.94 | 1.7M |
| 2023-03-13 | 73.65 | $18.89 | 1.5M |
| 2023-03-10 | 74.10 | $18.90 | 5.7M |
| 2023-03-09 | 74.97 | $18.92 | 1.2M |
| 2023-03-08 | 74.97 | $18.92 | 3.8M |
| 2023-03-07 | 75.36 | $18.93 | 1.9M |
| 2023-03-06 | 75.11 | $18.91 | 841298 |
| 2023-03-03 | 75.11 | $18.91 | 1.1M |
| 2023-03-02 | 75.11 | $18.91 | 1.0M |
| 2023-03-01 | 75.44 | $18.92 | 1.5M |
| 2023-02-28 | 76.07 | $18.94 | 2.3M |
| 2023-02-27 | 75.39 | $18.87 | 2.2M |
| 2023-02-24 | 75.68 | $18.88 | 1.4M |
| 2023-02-23 | 75.50 | $18.86 | 571309 |
| 2023-02-22 | 75.41 | $18.85 | 848903 |
| 2023-02-21 | 75.67 | $18.86 | 877188 |
| 2023-02-17 | 76.16 | $18.88 | 2.4M |
| 2023-02-16 | 75.94 | $18.85 | 2.6M |
| 2023-02-15 | 75.79 | $18.83 | 759485 |
| 2023-02-14 | 75.79 | $18.83 | 862941 |
| 2023-02-13 | 75.66 | $18.81 | 512305 |
| 2023-02-10 | 75.66 | $18.81 | 791084 |
| 2023-02-09 | 75.60 | $18.80 | 1.2M |
| 2023-02-08 | 75.60 | $18.80 | 2.8M |
| 2023-02-07 | 77.13 | $18.89 | 1.3M |
| 2023-02-06 | 77.30 | $18.90 | 761175 |
| 2023-02-03 | 77.45 | $18.91 | 2.0M |
| 2023-02-02 | 77.60 | $18.92 | 1.3M |
| 2023-02-01 | 78.04 | $18.95 | 1.0M |
| 2023-01-31 | 77.96 | $18.93 | 1.4M |
| 2023-01-30 | 78.35 | $18.96 | 1.4M |
| 2023-01-27 | 78.48 | $18.97 | 1.2M |
| 2023-01-26 | 78.48 | $18.97 | 1.6M |
| 2023-01-25 | 78.82 | $19.00 | 2.2M |
| 2023-01-24 | 79.15 | $19.03 | 1.3M |
| 2023-01-23 | 79.15 | $19.03 | 2.1M |
| 2023-01-20 | 79.15 | $19.03 | 696512 |
| 2023-01-19 | 79.15 | $19.03 | 883487 |
| 2023-01-18 | 79.33 | $19.05 | 2.3M |
| 2023-01-17 | 79.33 | $19.05 | 1.4M |
| 2023-01-13 | 79.41 | $19.06 | 1.9M |
| 2023-01-12 | 79.41 | $19.06 | 1.8M |
| 2023-01-11 | 79.37 | $19.04 | 2.6M |
| 2023-01-10 | 79.30 | $19.00 | 4.7M |
| 2023-01-09 | 79.50 | $19.03 | 20.5M |
| 2023-01-06 | 60.43 | $12.99 | 1.3M |
| 2023-01-05 | 47.23 | $11.28 | 964735 |
| 2023-01-04 | 49.72 | $11.55 | 1.4M |
| 2023-01-03 | 59.27 | $12.42 | 567211 |
| 2022-12-30 | 55.85 | $12.05 | 701900 |
| 2022-12-29 | 52.23 | $11.70 | 673681 |
| 2022-12-28 | 45.58 | $11.15 | 341421 |
| 2022-12-27 | 48.00 | $11.36 | 444387 |
| 2022-12-23 | 49.68 | $11.50 | 447274 |
| 2022-12-22 | 51.63 | $11.66 | 542569 |
| 2022-12-21 | 51.75 | $11.67 | 350342 |
| 2022-12-20 | 50.65 | $11.57 | 390532 |
| 2022-12-19 | 52.12 | $11.70 | 468258 |
| 2022-12-16 | 52.79 | $11.76 | 776925 |
| 2022-12-15 | 52.69 | $11.75 | 522073 |
| 2022-12-14 | 58.09 | $12.23 | 469917 |
| 2022-12-13 | 56.41 | $12.04 | 496807 |
| 2022-12-12 | 53.42 | $11.72 | 586950 |
| 2022-12-09 | 53.86 | $11.76 | 497300 |
| 2022-12-08 | 54.28 | $11.80 | 617668 |
| 2022-12-07 | 46.04 | $10.98 | 325703 |
| 2022-12-06 | 45.00 | $10.89 | 464120 |
| 2022-12-05 | 45.65 | $10.96 | 412938 |
| 2022-12-02 | 49.41 | $11.35 | 736428 |
| 2022-12-01 | 50.83 | $11.49 | 522581 |
| 2022-11-30 | 47.76 | $11.19 | 469932 |
| 2022-11-29 | 43.52 | $10.81 | 458893 |
| 2022-11-28 | 43.29 | $10.79 | 404463 |
| 2022-11-25 | 45.96 | $11.09 | 177167 |
| 2022-11-23 | 46.05 | $11.10 | 496028 |
| 2022-11-22 | 44.82 | $10.98 | 398187 |
| 2022-11-21 | 44.98 | $11.00 | 361523 |
| 2022-11-18 | 45.45 | $11.06 | 511650 |
| 2022-11-17 | 46.14 | $11.15 | 555024 |
| 2022-11-16 | 49.45 | $11.57 | 605934 |
| 2022-11-15 | 53.54 | $12.04 | 868773 |
| 2022-11-14 | 49.02 | $11.51 | 850276 |
| 2022-11-11 | 48.49 | $11.45 | 693555 |
| 2022-11-10 | 47.16 | $11.30 | 743599 |
| 2022-11-09 | 36.13 | $10.24 | 354968 |
| 2022-11-08 | 38.74 | $10.60 | 556819 |
| 2022-11-07 | 37.18 | $10.47 | 565915 |
| 2022-11-04 | 37.32 | $10.49 | 555498 |
| 2022-11-03 | 37.09 | $10.47 | 466000 |
| 2022-11-02 | 40.97 | $11.03 | 550975 |
| 2022-11-01 | 48.64 | $11.92 | 575833 |
| 2022-10-31 | 48.83 | $11.94 | 1.3M |
| 2022-10-28 | 51.07 | $12.17 | 577285 |
| 2022-10-27 | 54.91 | $12.54 | 1.0M |
| 2022-10-26 | 50.62 | $12.09 | 829083 |
| 2022-10-25 | 50.22 | $12.05 | 1.3M |
| 2022-10-24 | 45.60 | $11.61 | 695003 |
| 2022-10-21 | 46.53 | $11.71 | 534409 |
| 2022-10-20 | 46.99 | $11.76 | 668793 |
| 2022-10-19 | 43.97 | $11.47 | 964934 |
| 2022-10-18 | 48.10 | $11.93 | 914936 |
| 2022-10-17 | 45.34 | $11.67 | 1.7M |
| 2022-10-14 | 46.89 | $11.84 | 1.3M |
| 2022-10-13 | 47.90 | $11.95 | 2.7M |
| 2022-10-12 | 33.64 | $10.79 | 1.3M |
| 2022-10-11 | 34.89 | $10.95 | 821852 |
| 2022-10-10 | 32.35 | $10.78 | 739799 |
| 2022-10-07 | 40.69 | $11.72 | 835694 |
| 2022-10-06 | 44.38 | $12.04 | 802262 |
| 2022-10-05 | 45.11 | $12.10 | 848945 |
| 2022-10-04 | 45.83 | $12.16 | 936800 |
| 2022-10-03 | 43.41 | $11.99 | 547546 |
| 2022-09-30 | 41.36 | $11.85 | 711501 |
| 2022-09-29 | 40.93 | $11.82 | 455488 |
| 2022-09-28 | 41.61 | $11.89 | 526411 |
| 2022-09-27 | 37.04 | $11.57 | 403081 |
| 2022-09-26 | 38.38 | $11.72 | 574251 |
| 2022-09-23 | 37.08 | $11.63 | 420041 |
| 2022-09-22 | 36.66 | $11.60 | 461402 |
| 2022-09-21 | 38.11 | $11.78 | 634018 |
| 2022-09-20 | 38.44 | $11.82 | 436985 |
| 2022-09-19 | 39.71 | $11.98 | 553670 |
| 2022-09-16 | 39.36 | $11.95 | 1.7M |
| 2022-09-15 | 40.42 | $12.09 | 844100 |
| 2022-09-14 | 39.31 | $11.99 | 681928 |
| 2022-09-13 | 37.98 | $11.87 | 561100 |
| 2022-09-12 | 39.55 | $12.10 | 441450 |
| 2022-09-09 | 37.96 | $11.95 | 595682 |
| 2022-09-08 | 34.69 | $11.65 | 472675 |
| 2022-09-07 | 35.40 | $11.77 | 441792 |
| 2022-09-06 | 34.77 | $11.71 | 517326 |
| 2022-09-02 | 35.21 | $11.79 | 528548 |
| 2022-09-01 | 35.11 | $11.78 | 604861 |
| 2022-08-31 | 35.72 | $11.90 | 903771 |
| 2022-08-30 | 37.14 | $12.18 | 738694 |
| 2022-08-29 | 35.30 | $11.97 | 492503 |
| 2022-08-26 | 35.68 | $12.05 | 424009 |
| 2022-08-25 | 37.55 | $12.44 | 507906 |
| 2022-08-24 | 34.90 | $12.12 | 637809 |
| 2022-08-23 | 35.61 | $12.28 | 622835 |
| 2022-08-22 | 38.53 | $12.90 | 509344 |
| 2022-08-19 | 39.78 | $13.15 | 664173 |
| 2022-08-18 | 43.71 | $13.88 | 1.6M |
| 2022-08-17 | 40.66 | $13.48 | 542088 |
| 2022-08-16 | 42.35 | $13.79 | 716321 |
| 2022-08-15 | 44.09 | $14.10 | 466356 |
| 2022-08-12 | 44.14 | $14.11 | 737451 |
| 2022-08-11 | 43.87 | $14.07 | 413600 |
| 2022-08-10 | 45.06 | $14.30 | 696839 |
| 2022-08-09 | 41.47 | $13.75 | 1.4M |
| 2022-08-08 | 43.38 | $14.14 | 867967 |
| 2022-08-05 | 41.13 | $13.80 | 525797 |
| 2022-08-04 | 42.06 | $14.00 | 520374 |
| 2022-08-03 | 43.71 | $14.35 | 661092 |
| 2022-08-02 | 42.30 | $14.12 | 505130 |
| 2022-08-01 | 41.51 | $13.99 | 770657 |
| 2022-07-29 | 40.38 | $13.80 | 404086 |
| 2022-07-28 | 41.63 | $14.11 | 365641 |
| 2022-07-27 | 41.52 | $14.09 | 609130 |
| 2022-07-26 | 38.76 | $13.59 | 425588 |
| 2022-07-25 | 39.91 | $13.91 | 426683 |
| 2022-07-22 | 41.02 | $14.22 | 423004 |
| 2022-07-21 | 43.51 | $14.89 | 608956 |
| 2022-07-20 | 41.60 | $14.51 | 864830 |
| 2022-07-19 | 38.26 | $13.87 | 694446 |
| 2022-07-18 | 39.15 | $14.14 | 457622 |
| 2022-07-15 | 40.05 | $14.41 | 974739 |
| 2022-07-14 | 37.70 | $13.94 | 554894 |
| 2022-07-13 | 38.71 | $14.27 | 507115 |
| 2022-07-12 | 39.38 | $14.49 | 644280 |
| 2022-07-11 | 40.56 | $14.88 | 771147 |
| 2022-07-08 | 43.11 | $15.69 | 952493 |
| 2022-07-07 | 44.53 | $16.12 | 859197 |
| 2022-07-06 | 42.14 | $15.55 | 792664 |
| 2022-07-05 | 44.20 | $16.20 | 1.6M |
| 2022-07-01 | 35.74 | $14.36 | 1.6M |
| 2022-06-30 | 37.17 | $14.85 | 3.2M |
| 2022-06-29 | 51.27 | $18.41 | 1.3M |
| 2022-06-28 | 53.10 | $18.75 | 757493 |
| 2022-06-27 | 54.29 | $18.97 | 1.3M |
| 2022-06-24 | 53.71 | $18.84 | 8.6M |
| 2022-06-23 | 54.27 | $18.95 | 903067 |
| 2022-06-22 | 50.12 | $18.02 | 523809 |
| 2022-06-21 | 47.80 | $17.54 | 835745 |
| 2022-06-17 | 45.55 | $17.09 | 709261 |
| 2022-06-16 | 42.28 | $16.47 | 751062 |
| 2022-06-15 | 46.42 | $17.44 | 672171 |
| 2022-06-14 | 43.26 | $16.86 | 618299 |
| 2022-06-13 | 45.04 | $17.27 | 479957 |
| 2022-06-10 | 50.00 | $18.31 | 634293 |
| 2022-06-09 | 54.79 | $19.18 | 877778 |
| 2022-06-08 | 56.39 | $19.45 | 547442 |
| 2022-06-07 | 56.97 | $19.55 | 747479 |
| 2022-06-06 | 54.70 | $19.04 | 626247 |
| 2022-06-03 | 52.60 | $18.59 | 662115 |
| 2022-06-02 | 56.52 | $19.30 | 535689 |
| 2022-06-01 | 52.24 | $18.40 | 671727 |
| 2022-05-31 | 53.18 | $18.57 | 1.5M |
| 2022-05-27 | 56.78 | $19.20 | 705537 |
| 2022-05-26 | 51.98 | $18.22 | 560101 |
| 2022-05-25 | 51.29 | $18.09 | 510841 |
| 2022-05-24 | 48.12 | $17.50 | 1.2M |
| 2022-05-23 | 51.12 | $18.06 | 1.0M |
| 2022-05-20 | 51.02 | $18.04 | 616037 |
| 2022-05-19 | 50.37 | $17.91 | 721779 |
| 2022-05-18 | 46.42 | $17.15 | 633644 |
| 2022-05-17 | 46.56 | $17.18 | 881323 |
| 2022-05-16 | 44.67 | $16.82 | 623157 |
| 2022-05-13 | 46.72 | $17.29 | 1.1M |
| 2022-05-12 | 41.51 | $16.33 | 1.1M |
| 2022-05-11 | 34.83 | $15.27 | 906943 |
| 2022-05-10 | 36.36 | $15.68 | 1.1M |
| 2022-05-09 | 36.99 | $15.85 | 1.2M |
| 2022-05-06 | 37.07 | $15.87 | 1.2M |
| 2022-05-05 | 37.17 | $15.90 | 692821 |
| 2022-05-04 | 39.01 | $16.43 | 529319 |
| 2022-05-03 | 38.24 | $16.29 | 578931 |
| 2022-05-02 | 39.11 | $16.55 | 1.0M |
| 2022-04-29 | 35.81 | $15.93 | 629086 |
| 2022-04-28 | 37.96 | $16.61 | 679114 |
| 2022-04-27 | 33.15 | $15.75 | 731951 |
| 2022-04-26 | 33.29 | $15.80 | 778053 |
| 2022-04-25 | 35.19 | $16.46 | 969277 |
| 2022-04-22 | 31.42 | $15.79 | 579696 |
| 2022-04-21 | 32.60 | $16.23 | 704190 |
| 2022-04-20 | 35.02 | $17.08 | 636351 |
| 2022-04-19 | 37.61 | $17.91 | 665632 |
| 2022-04-18 | 34.74 | $17.39 | 603492 |
| 2022-04-14 | 35.45 | $17.63 | 1.1M |
| 2022-04-13 | 38.87 | $18.71 | 1.1M |
| 2022-04-12 | 37.17 | $18.39 | 832025 |
| 2022-04-11 | 36.64 | $18.29 | 739959 |
| 2022-04-08 | 36.34 | $18.23 | 656923 |
| 2022-04-07 | 36.62 | $18.33 | 1.5M |
| 2022-04-06 | 34.13 | $17.81 | 1.0M |
| 2022-04-05 | 35.96 | $18.52 | 1.0M |
| 2022-04-04 | 38.68 | $19.50 | 1.7M |
| 2022-04-01 | 36.54 | $19.04 | 1.8M |
| 2022-03-31 | 46.94 | $22.12 | 1.3M |
| 2022-03-30 | 48.43 | $22.47 | 854520 |
| 2022-03-29 | 49.85 | $22.80 | 1.9M |
| 2022-03-28 | 46.23 | $22.00 | 805316 |
| 2022-03-25 | 45.86 | $21.92 | 900638 |
| 2022-03-24 | 47.09 | $22.24 | 853069 |
| 2022-03-23 | 47.17 | $22.26 | 1.3M |
| 2022-03-22 | 47.09 | $22.24 | 984400 |
| 2022-03-21 | 44.89 | $21.69 | 1.2M |
| 2022-03-18 | 44.65 | $21.63 | 1.9M |
| 2022-03-17 | 39.98 | $20.49 | 689530 |
| 2022-03-16 | 35.62 | $19.53 | 760080 |
| 2022-03-15 | 33.72 | $19.13 | 675370 |
| 2022-03-14 | 32.15 | $18.80 | 647538 |
| 2022-03-11 | 38.35 | $21.17 | 271313 |
| 2022-03-10 | 43.24 | $22.63 | 259158 |
| 2022-03-09 | 46.51 | $23.48 | 455257 |
| 2022-03-08 | 42.15 | $22.59 | 795681 |
| 2022-03-07 | 40.18 | $22.21 | 1.6M |
| 2022-03-04 | 39.45 | $22.07 | 486920 |
| 2022-03-03 | 39.68 | $22.14 | 371524 |
| 2022-03-02 | 42.92 | $23.10 | 622078 |
| 2022-03-01 | 44.05 | $23.42 | 619671 |
| 2022-02-28 | 44.26 | $23.48 | 966638 |
| 2022-02-25 | 37.08 | $21.96 | 612484 |
| 2022-02-24 | 37.26 | $22.02 | 863591 |
| 2022-02-23 | 32.59 | $21.12 | 348686 |
| 2022-02-22 | 34.40 | $21.79 | 305275 |
| 2022-02-18 | 34.95 | $21.99 | 270517 |
| 2022-02-17 | 36.83 | $22.66 | 310852 |
| 2022-02-16 | 39.86 | $23.66 | 272549 |
| 2022-02-15 | 42.87 | $24.56 | 297564 |
| 2022-02-14 | 39.69 | $23.90 | 383223 |
| 2022-02-11 | 37.13 | $23.39 | 364744 |
| 2022-02-10 | 38.22 | $23.75 | 640730 |
| 2022-02-09 | 40.51 | $24.48 | 474390 |
| 2022-02-08 | 37.59 | $23.88 | 721501 |
| 2022-02-07 | 42.19 | $25.28 | 388267 |
| 2022-02-04 | 42.40 | $25.34 | 426840 |
| 2022-02-03 | 40.61 | $24.96 | 476938 |
| 2022-02-02 | 43.05 | $25.69 | 481349 |
| 2022-02-01 | 44.58 | $26.13 | 840351 |
| 2022-01-31 | 41.99 | $25.55 | 665710 |
| 2022-01-28 | 33.55 | $23.89 | 526453 |
| 2022-01-27 | 28.36 | $23.02 | 698094 |
| 2022-01-26 | 28.38 | $23.03 | 928502 |
| 2022-01-25 | 29.86 | $23.64 | 566254 |
| 2022-01-24 | 32.81 | $24.75 | 1.0M |
| 2022-01-21 | 29.16 | $24.14 | 566551 |
| 2022-01-20 | 32.46 | $25.34 | 585687 |
| 2022-01-19 | 32.58 | $25.38 | 720445 |
| 2022-01-18 | 35.72 | $26.41 | 758344 |
| 2022-01-14 | 39.02 | $27.36 | 618429 |
| 2022-01-13 | 39.98 | $27.62 | 629410 |
| 2022-01-12 | 43.04 | $28.41 | 644095 |
| 2022-01-11 | 45.29 | $28.95 | 569395 |
| 2022-01-10 | 45.63 | $29.03 | 1.6M |
| 2022-01-07 | 35.12 | $27.19 | 2.4M |
| 2022-01-06 | 37.32 | $27.78 | 858063 |
| 2022-01-05 | 39.93 | $28.43 | 537164 |
| 2022-01-04 | 46.28 | $29.77 | 750437 |
| 2022-01-03 | 49.82 | $30.40 | 662345 |
| 2021-12-31 | 48.08 | $30.11 | 717191 |
| 2021-12-30 | 48.69 | $30.22 | 406921 |
| 2021-12-29 | 43.59 | $29.39 | 374870 |
| 2021-12-28 | 44.60 | $29.59 | 690502 |
| 2021-12-27 | 47.27 | $30.10 | 331238 |
| 2021-12-23 | 46.07 | $29.90 | 310625 |
| 2021-12-22 | 46.17 | $29.92 | 410187 |
| 2021-12-21 | 46.26 | $29.94 | 389218 |
| 2021-12-20 | 41.99 | $29.19 | 675869 |
| 2021-12-17 | 43.26 | $29.48 | 1.0M |
| 2021-12-16 | 36.50 | $28.40 | 548729 |
| 2021-12-15 | 36.77 | $28.47 | 602873 |
| 2021-12-14 | 34.00 | $28.05 | 748386 |
| 2021-12-13 | 33.80 | $28.02 | 630159 |
| 2021-12-10 | 32.26 | $27.78 | 508969 |
| 2021-12-09 | 33.65 | $28.23 | 1.2M |
| 2021-12-08 | 37.87 | $29.45 | 583632 |
| 2021-12-07 | 37.81 | $29.44 | 684579 |
| 2021-12-06 | 37.57 | $29.40 | 1.1M |
| 2021-12-03 | 27.66 | $27.85 | 1.1M |
| 2021-12-02 | 28.13 | $28.02 | 820060 |
| 2021-12-01 | 26.19 | $27.74 | 819620 |
| 2021-11-30 | 28.40 | $28.59 | 1.0M |
| 2021-11-29 | 28.64 | $28.68 | 420822 |
| 2021-11-26 | 29.44 | $28.98 | 329179 |
| 2021-11-24 | 29.55 | $29.02 | 626621 |
| 2021-11-23 | 24.04 | $28.16 | 606601 |
| 2021-11-22 | 24.47 | $28.36 | 724345 |
| 2021-11-19 | 22.59 | $28.07 | 466738 |
| 2021-11-18 | 22.85 | $28.21 | 503540 |
| 2021-11-17 | 24.37 | $29.01 | 489034 |
| 2021-11-16 | 26.18 | $29.88 | 488266 |
| 2021-11-15 | 25.39 | $29.75 | 357193 |
| 2021-11-12 | 26.67 | $30.37 | 312992 |
| 2021-11-11 | 26.62 | $30.36 | 455857 |
| 2021-11-10 | 27.49 | $30.79 | 538892 |
| 2021-11-09 | 26.96 | $30.69 | 693014 |
| 2021-11-08 | 25.63 | $30.43 | 655305 |
| 2021-11-05 | 25.28 | $30.36 | 512167 |
| 2021-11-04 | 25.47 | $30.48 | 681510 |
| 2021-11-03 | 26.14 | $30.90 | 2.4M |
| 2021-11-02 | 26.19 | $30.93 | 1.1M |
| 2021-11-01 | 27.25 | $31.62 | 557214 |
| 2021-10-29 | 26.76 | $31.50 | 705602 |
| 2021-10-28 | 27.01 | $31.67 | 788193 |
| 2021-10-27 | 24.08 | $30.92 | 644580 |
| 2021-10-26 | 24.65 | $31.37 | 625253 |
| 2021-10-25 | 25.00 | $31.66 | 923048 |
| 2021-10-22 | 25.39 | $31.98 | 948123 |
| 2021-10-21 | 25.64 | $32.19 | 1.3M |
| 2021-10-20 | 26.34 | $32.80 | 1.3M |
| 2021-10-19 | 26.90 | $33.28 | 1.5M |
| 2021-10-18 | 27.62 | $33.91 | 2.2M |
| 2021-10-15 | 28.83 | $34.94 | 10.1M |
| 2021-10-14 | 52.84 | $46.23 | 660894 |
| 2021-10-13 | 50.62 | $45.59 | 378433 |
| 2021-10-12 | 47.67 | $44.78 | 278580 |
| 2021-10-11 | 44.64 | $44.00 | 355743 |
| 2021-10-08 | 46.41 | $44.54 | 328421 |
| 2021-10-07 | 45.07 | $44.19 | 421385 |
| 2021-10-06 | 39.66 | $42.87 | 306969 |
| 2021-10-05 | 38.13 | $42.52 | 276525 |
| 2021-10-04 | 35.23 | $41.87 | 366332 |
| 2021-10-01 | 41.29 | $44.01 | 410416 |
| 2021-09-30 | 42.02 | $44.24 | 324882 |
| 2021-09-29 | 41.50 | $44.12 | 401856 |
| 2021-09-28 | 44.43 | $45.05 | 249981 |
| 2021-09-27 | 50.38 | $46.69 | 315181 |
| 2021-09-24 | 56.86 | $48.16 | 358824 |
| 2021-09-23 | 59.68 | $48.73 | 268247 |
| 2021-09-22 | 57.72 | $48.17 | 249292 |
| 2021-09-21 | 56.39 | $47.80 | 398617 |
| 2021-09-20 | 57.04 | $47.94 | 429169 |
| 2021-09-17 | 63.67 | $49.28 | 3.0M |
| 2021-09-16 | 65.45 | $49.61 | 456889 |
| 2021-09-15 | 66.42 | $49.79 | 672565 |
| 2021-09-14 | 65.28 | $49.37 | 475468 |
| 2021-09-13 | 68.03 | $49.90 | 577763 |
| 2021-09-10 | 65.48 | $48.92 | 486905 |
| 2021-09-09 | 69.86 | $49.73 | 443245 |
| 2021-09-08 | 70.64 | $49.87 | 835305 |
| 2021-09-07 | 67.69 | $48.66 | 907940 |
| 2021-09-03 | 65.80 | $47.96 | 422045 |
| 2021-09-02 | 64.04 | $47.34 | 204495 |
| 2021-09-01 | 61.93 | $46.64 | 253989 |
| 2021-08-31 | 61.89 | $46.63 | 406773 |
| 2021-08-30 | 62.94 | $46.85 | 696974 |
| 2021-08-27 | 60.08 | $45.87 | 1.8M |
| 2021-08-26 | 55.15 | $44.40 | 216301 |
| 2021-08-25 | 54.82 | $44.31 | 245487 |
| 2021-08-24 | 55.63 | $44.50 | 396517 |
| 2021-08-23 | 55.88 | $44.56 | 158010 |
| 2021-08-20 | 53.66 | $43.88 | 159488 |
| 2021-08-19 | 49.75 | $42.77 | 109703 |
| 2021-08-18 | 51.50 | $43.24 | 266300 |
| 2021-08-17 | 46.93 | $42.03 | 172770 |
| 2021-08-16 | 52.05 | $43.36 | 188979 |
| 2021-08-13 | 56.63 | $44.40 | 161410 |
| 2021-08-12 | 56.49 | $44.36 | 209751 |
| 2021-08-11 | 58.93 | $44.90 | 383305 |
| 2021-08-10 | 53.61 | $43.39 | 375683 |
| 2021-08-09 | 57.96 | $44.31 | 199666 |
| 2021-08-06 | 56.39 | $43.88 | 135136 |
| 2021-08-05 | 62.19 | $45.01 | 298429 |
| 2021-08-04 | 61.32 | $44.75 | 202402 |
| 2021-08-03 | 61.09 | $44.68 | 238337 |
| 2021-08-02 | 60.90 | $44.62 | 300486 |
| 2021-07-30 | 58.72 | $43.93 | 517705 |
| 2021-07-29 | 60.39 | $44.29 | 580284 |
| 2021-07-28 | 60.62 | $44.34 | 331634 |
| 2021-07-27 | 60.19 | $44.19 | 244025 |
| 2021-07-26 | 62.16 | $44.65 | 365703 |
| 2021-07-23 | 63.53 | $44.97 | 659087 |
| 2021-07-22 | 63.65 | $45.00 | 993526 |
| 2021-07-21 | 63.65 | $45.00 | 677056 |
| 2021-07-20 | 62.91 | $44.66 | 407983 |
| 2021-07-19 | 61.30 | $43.94 | 572762 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-17.86
2023-04-06
Close Price
$18.99
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-55.29
Maximum
-1.51
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-04-06 | -17.86 | $18.99 | — |
| 2023-04-05 | -17.86 | $18.99 | — |
| 2023-04-04 | -17.86 | $18.99 | — |
| 2023-04-03 | -17.86 | $18.99 | — |
| 2023-03-31 | -17.86 | $18.99 | — |
| 2023-03-30 | -17.86 | $18.99 | — |
| 2023-03-29 | -17.86 | $18.99 | 2.2M |
| 2023-03-28 | -17.86 | $18.99 | 764337 |
| 2023-03-27 | -17.86 | $18.99 | 1.1M |
| 2023-03-24 | -17.86 | $18.99 | 287505 |
| 2023-03-23 | -21.43 | $18.98 | 419160 |
| 2023-03-22 | -25.00 | $18.97 | 386269 |
| 2023-03-21 | -21.43 | $18.98 | 766564 |
| 2023-03-20 | -25.00 | $18.97 | 2.6M |
| 2023-03-17 | -28.57 | $18.96 | 2.2M |
| 2023-03-16 | -4.55 | $18.97 | 5.9M |
| 2023-03-15 | -10.00 | $18.94 | 1.1M |
| 2023-03-14 | -10.00 | $18.94 | 1.7M |
| 2023-03-13 | -35.00 | $18.89 | 1.5M |
| 2023-03-10 | -35.29 | $18.90 | 5.7M |
| 2023-03-09 | -23.53 | $18.92 | 1.2M |
| 2023-03-08 | -22.22 | $18.92 | 3.8M |
| 2023-03-07 | -16.67 | $18.93 | 1.9M |
| 2023-03-06 | -31.58 | $18.91 | 841298 |
| 2023-03-03 | -31.58 | $18.91 | 1.1M |
| 2023-03-02 | -38.10 | $18.91 | 1.0M |
| 2023-03-01 | -36.36 | $18.92 | 1.5M |
| 2023-02-28 | -27.27 | $18.94 | 2.3M |
| 2023-02-27 | -59.09 | $18.87 | 2.2M |
| 2023-02-24 | -54.55 | $18.88 | 1.4M |
| 2023-02-23 | -70.37 | $18.86 | 571309 |
| 2023-02-22 | -74.07 | $18.85 | 848903 |
| 2023-02-21 | -72.41 | $18.86 | 877188 |
| 2023-02-17 | -65.52 | $18.88 | 2.4M |
| 2023-02-16 | -77.42 | $18.85 | 2.6M |
| 2023-02-15 | -83.87 | $18.83 | 759485 |
| 2023-02-14 | -85.92 | $18.83 | 862941 |
| 2023-02-13 | -91.55 | $18.81 | 512305 |
| 2023-02-10 | -91.55 | $18.81 | 791084 |
| 2023-02-09 | -94.37 | $18.80 | 1.2M |
| 2023-02-08 | -94.37 | $18.80 | 2.8M |
| 2023-02-07 | -80.33 | $18.89 | 1.3M |
| 2023-02-06 | -84.78 | $18.90 | 761175 |
| 2023-02-03 | -5.14 | $18.91 | 2.0M |
| 2023-02-02 | -4.53 | $18.92 | 1.3M |
| 2023-02-01 | -3.76 | $18.95 | 1.0M |
| 2023-01-31 | -3.98 | $18.93 | 1.4M |
| 2023-01-30 | -3.65 | $18.96 | 1.4M |
| 2023-01-27 | -3.54 | $18.97 | 1.2M |
| 2023-01-26 | -3.54 | $18.97 | 1.6M |
| 2023-01-25 | -3.20 | $19.00 | 2.2M |
| 2023-01-24 | -2.87 | $19.03 | 1.3M |
| 2023-01-23 | -2.87 | $19.03 | 2.1M |
| 2023-01-20 | -2.87 | $19.03 | 696512 |
| 2023-01-19 | -2.87 | $19.03 | 883487 |
| 2023-01-18 | -2.65 | $19.05 | 2.3M |
| 2023-01-17 | -2.65 | $19.05 | 1.4M |
| 2023-01-13 | -2.54 | $19.06 | 1.9M |
| 2023-01-12 | -2.54 | $19.06 | 1.8M |
| 2023-01-11 | -2.76 | $19.04 | 2.6M |
| 2023-01-10 | -3.20 | $19.00 | 4.7M |
| 2023-01-09 | -2.87 | $19.03 | 20.5M |
| 2023-01-06 | -9.84 | $12.99 | 1.3M |
| 2023-01-05 | -55.56 | $11.28 | 964735 |
| 2023-01-04 | -44.02 | $11.55 | 1.4M |
| 2023-01-03 | -8.42 | $12.42 | 567211 |
| 2022-12-30 | -27.89 | $12.05 | 701900 |
| 2022-12-29 | -46.32 | $11.70 | 673681 |
| 2022-12-28 | -72.22 | $11.15 | 341421 |
| 2022-12-27 | -59.22 | $11.36 | 444387 |
| 2022-12-23 | -52.43 | $11.50 | 447274 |
| 2022-12-22 | -44.66 | $11.66 | 542569 |
| 2022-12-21 | -44.17 | $11.67 | 350342 |
| 2022-12-20 | -46.12 | $11.57 | 390532 |
| 2022-12-19 | -40.18 | $11.70 | 468258 |
| 2022-12-16 | -37.44 | $11.76 | 776925 |
| 2022-12-15 | -37.90 | $11.75 | 522073 |
| 2022-12-14 | -15.98 | $12.23 | 469917 |
| 2022-12-13 | -24.66 | $12.04 | 496807 |
| 2022-12-12 | -23.78 | $11.72 | 586950 |
| 2022-12-09 | -21.49 | $11.76 | 497300 |
| 2022-12-08 | -19.20 | $11.80 | 617668 |
| 2022-12-07 | -59.08 | $10.98 | 325703 |
| 2022-12-06 | -63.69 | $10.89 | 464120 |
| 2022-12-05 | -60.11 | $10.96 | 412938 |
| 2022-12-02 | -37.48 | $11.35 | 736428 |
| 2022-12-01 | -30.79 | $11.49 | 522581 |
| 2022-11-30 | -45.12 | $11.19 | 469932 |
| 2022-11-29 | -63.43 | $10.81 | 458893 |
| 2022-11-28 | -65.21 | $10.79 | 404463 |
| 2022-11-25 | -60.09 | $11.09 | 177167 |
| 2022-11-23 | -60.16 | $11.10 | 496028 |
| 2022-11-22 | -64.67 | $10.98 | 398187 |
| 2022-11-21 | -63.92 | $11.00 | 361523 |
| 2022-11-18 | -61.66 | $11.06 | 511650 |
| 2022-11-17 | -58.28 | $11.15 | 555024 |
| 2022-11-16 | -42.49 | $11.57 | 605934 |
| 2022-11-15 | -24.82 | $12.04 | 868773 |
| 2022-11-14 | -44.74 | $11.51 | 850276 |
| 2022-11-11 | -47.00 | $11.45 | 693555 |
| 2022-11-10 | -52.64 | $11.30 | 743599 |
| 2022-11-09 | -92.50 | $10.24 | 354968 |
| 2022-11-08 | -78.96 | $10.60 | 556819 |
| 2022-11-07 | -83.85 | $10.47 | 565915 |
| 2022-11-04 | -83.10 | $10.49 | 555498 |
| 2022-11-03 | -99.55 | $10.47 | 466000 |
| 2022-11-02 | -77.49 | $11.03 | 550975 |
| 2022-11-01 | -36.19 | $11.92 | 575833 |
| 2022-10-31 | -35.27 | $11.94 | 1.3M |
| 2022-10-28 | -24.59 | $12.17 | 577285 |
| 2022-10-27 | -7.42 | $12.54 | 1.0M |
| 2022-10-26 | -20.57 | $12.09 | 829083 |
| 2022-10-25 | -22.62 | $12.05 | 1.3M |
| 2022-10-24 | -45.24 | $11.61 | 695003 |
| 2022-10-21 | -40.10 | $11.71 | 534409 |
| 2022-10-20 | -37.53 | $11.76 | 668793 |
| 2022-10-19 | -52.44 | $11.47 | 964934 |
| 2022-10-18 | -28.79 | $11.93 | 914936 |
| 2022-10-17 | -42.16 | $11.67 | 1.7M |
| 2022-10-14 | -33.42 | $11.84 | 1.3M |
| 2022-10-13 | -27.76 | $11.95 | 2.7M |
| 2022-10-12 | -87.40 | $10.79 | 1.3M |
| 2022-10-11 | -79.18 | $10.95 | 821852 |
| 2022-10-10 | -97.16 | $10.78 | 739799 |
| 2022-10-07 | -64.71 | $11.72 | 835694 |
| 2022-10-06 | -37.82 | $12.04 | 802262 |
| 2022-10-05 | -32.77 | $12.10 | 848945 |
| 2022-10-04 | -27.73 | $12.16 | 936800 |
| 2022-10-03 | -31.68 | $11.99 | 547546 |
| 2022-09-30 | -45.54 | $11.85 | 711501 |
| 2022-09-29 | -48.51 | $11.82 | 455488 |
| 2022-09-28 | -48.25 | $11.89 | 526411 |
| 2022-09-27 | -76.32 | $11.57 | 403081 |
| 2022-09-26 | -63.16 | $11.72 | 574251 |
| 2022-09-23 | -74.22 | $11.63 | 420041 |
| 2022-09-22 | -83.76 | $11.60 | 461402 |
| 2022-09-21 | -68.38 | $11.78 | 634018 |
| 2022-09-20 | -73.03 | $11.82 | 436985 |
| 2022-09-19 | -65.45 | $11.98 | 553670 |
| 2022-09-16 | -76.42 | $11.95 | 1.7M |
| 2022-09-15 | -72.80 | $12.09 | 844100 |
| 2022-09-14 | -76.80 | $11.99 | 681928 |
| 2022-09-13 | -83.39 | $11.87 | 561100 |
| 2022-09-12 | -75.62 | $12.10 | 441450 |
| 2022-09-09 | -80.92 | $11.95 | 595682 |
| 2022-09-08 | -92.43 | $11.65 | 472675 |
| 2022-09-07 | -89.92 | $11.77 | 441792 |
| 2022-09-06 | -91.84 | $11.71 | 517326 |
| 2022-09-02 | -89.28 | $11.79 | 528548 |
| 2022-09-01 | -89.60 | $11.78 | 604861 |
| 2022-08-31 | -97.45 | $11.90 | 903771 |
| 2022-08-30 | -87.52 | $12.18 | 738694 |
| 2022-08-29 | -95.01 | $11.97 | 492503 |
| 2022-08-26 | -98.85 | $12.05 | 424009 |
| 2022-08-25 | -83.94 | $12.44 | 507906 |
| 2022-08-24 | -96.18 | $12.12 | 637809 |
| 2022-08-23 | -99.16 | $12.28 | 622835 |
| 2022-08-22 | -92.53 | $12.90 | 509344 |
| 2022-08-19 | -91.38 | $13.15 | 664173 |
| 2022-08-18 | -65.60 | $13.88 | 1.6M |
| 2022-08-17 | -89.45 | $13.48 | 542088 |
| 2022-08-16 | -70.96 | $13.79 | 716321 |
| 2022-08-15 | -52.48 | $14.10 | 466356 |
| 2022-08-12 | -51.88 | $14.11 | 737451 |
| 2022-08-11 | -54.27 | $14.07 | 413600 |
| 2022-08-10 | -40.55 | $14.30 | 696839 |
| 2022-08-09 | -73.35 | $13.75 | 1.4M |
| 2022-08-08 | -55.63 | $14.14 | 867967 |
| 2022-08-05 | -84.02 | $13.80 | 525797 |
| 2022-08-04 | -80.70 | $14.00 | 520374 |
| 2022-08-03 | -72.31 | $14.35 | 661092 |
| 2022-08-02 | -79.80 | $14.12 | 505130 |
| 2022-08-01 | -84.04 | $13.99 | 770657 |
| 2022-07-29 | -90.52 | $13.80 | 404086 |
| 2022-07-28 | -78.47 | $14.11 | 365641 |
| 2022-07-27 | -87.99 | $14.09 | 609130 |
| 2022-07-26 | -97.53 | $13.59 | 425588 |
| 2022-07-25 | -92.42 | $13.91 | 426683 |
| 2022-07-22 | -87.49 | $14.22 | 423004 |
| 2022-07-21 | -76.81 | $14.89 | 608956 |
| 2022-07-20 | -82.87 | $14.51 | 864830 |
| 2022-07-19 | -93.07 | $13.87 | 694446 |
| 2022-07-18 | -88.76 | $14.14 | 457622 |
| 2022-07-15 | -84.46 | $14.41 | 974739 |
| 2022-07-14 | -91.95 | $13.94 | 554894 |
| 2022-07-13 | -86.69 | $14.27 | 507115 |
| 2022-07-12 | -83.19 | $14.49 | 644280 |
| 2022-07-11 | -76.97 | $14.88 | 771147 |
| 2022-07-08 | -64.06 | $15.69 | 952493 |
| 2022-07-07 | -58.08 | $16.12 | 859197 |
| 2022-07-06 | -66.98 | $15.55 | 792664 |
| 2022-07-05 | -56.83 | $16.20 | 1.6M |
| 2022-07-01 | -85.56 | $14.36 | 1.6M |
| 2022-06-30 | -77.91 | $14.85 | 3.2M |
| 2022-06-29 | -40.06 | $18.41 | 1.3M |
| 2022-06-28 | -30.53 | $18.75 | 757493 |
| 2022-06-27 | -24.37 | $18.97 | 1.3M |
| 2022-06-24 | -28.01 | $18.84 | 8.6M |
| 2022-06-23 | -24.93 | $18.95 | 903067 |
| 2022-06-22 | -50.98 | $18.02 | 523809 |
| 2022-06-21 | -64.43 | $17.54 | 835745 |
| 2022-06-17 | -77.03 | $17.09 | 709261 |
| 2022-06-16 | -94.40 | $16.47 | 751062 |
| 2022-06-15 | -68.18 | $17.44 | 672171 |
| 2022-06-14 | -88.96 | $16.86 | 618299 |
| 2022-06-13 | -76.72 | $17.27 | 479957 |
| 2022-06-10 | -42.27 | $18.31 | 634293 |
| 2022-06-09 | -13.35 | $19.18 | 877778 |
| 2022-06-08 | -7.89 | $19.45 | 547442 |
| 2022-06-07 | -1.69 | $19.55 | 747479 |
| 2022-06-06 | -8.80 | $19.04 | 626247 |
| 2022-06-03 | -18.70 | $18.59 | 662115 |
| 2022-06-02 | -3.08 | $19.30 | 535689 |
| 2022-06-01 | -20.41 | $18.40 | 671727 |
| 2022-05-31 | -16.55 | $18.57 | 1.5M |
| 2022-05-27 | -2.25 | $19.20 | 705537 |
| 2022-05-26 | -4.04 | $18.22 | 560101 |
| 2022-05-25 | -6.17 | $18.09 | 510841 |
| 2022-05-24 | -23.27 | $17.50 | 1.2M |
| 2022-05-23 | -6.77 | $18.06 | 1.0M |
| 2022-05-20 | -7.36 | $18.04 | 616037 |
| 2022-05-19 | -4.44 | $17.91 | 721779 |
| 2022-05-18 | -17.55 | $17.15 | 633644 |
| 2022-05-17 | -26.41 | $17.18 | 881323 |
| 2022-05-16 | -41.58 | $16.82 | 623157 |
| 2022-05-13 | -27.31 | $17.29 | 1.1M |
| 2022-05-12 | -62.68 | $16.33 | 1.1M |
| 2022-05-11 | -92.04 | $15.27 | 906943 |
| 2022-05-10 | -81.84 | $15.68 | 1.1M |
| 2022-05-09 | -77.61 | $15.85 | 1.2M |
| 2022-05-06 | -77.11 | $15.87 | 1.2M |
| 2022-05-05 | -82.53 | $15.90 | 692821 |
| 2022-05-04 | -68.28 | $16.43 | 529319 |
| 2022-05-03 | -79.49 | $16.29 | 578931 |
| 2022-05-02 | -74.89 | $16.55 | 1.0M |
| 2022-04-29 | -89.54 | $15.93 | 629086 |
| 2022-04-28 | -83.74 | $16.61 | 679114 |
| 2022-04-27 | -95.51 | $15.75 | 731951 |
| 2022-04-26 | -97.69 | $15.80 | 778053 |
| 2022-04-25 | -88.72 | $16.46 | 969277 |
| 2022-04-22 | -99.59 | $15.79 | 579696 |
| 2022-04-21 | -98.84 | $16.23 | 704190 |
| 2022-04-20 | -99.33 | $17.08 | 636351 |
| 2022-04-19 | -88.01 | $17.91 | 665632 |
| 2022-04-18 | -96.92 | $17.39 | 603492 |
| 2022-04-14 | -95.25 | $17.63 | 1.1M |
| 2022-04-13 | -78.91 | $18.71 | 1.1M |
| 2022-04-12 | -84.73 | $18.39 | 832025 |
| 2022-04-11 | -86.55 | $18.29 | 739959 |
| 2022-04-08 | -87.64 | $18.23 | 656923 |
| 2022-04-07 | -85.82 | $18.33 | 1.5M |
| 2022-04-06 | -95.59 | $17.81 | 1.0M |
| 2022-04-05 | -97.29 | $18.52 | 1.0M |
| 2022-04-04 | -81.82 | $19.50 | 1.7M |
| 2022-04-01 | -91.11 | $19.04 | 1.8M |
| 2022-03-31 | -28.89 | $22.12 | 1.3M |
| 2022-03-30 | -21.82 | $22.47 | 854520 |
| 2022-03-29 | -20.75 | $22.80 | 1.9M |
| 2022-03-28 | -37.15 | $22.00 | 805316 |
| 2022-03-25 | -38.63 | $21.92 | 900638 |
| 2022-03-24 | -32.72 | $22.24 | 853069 |
| 2022-03-23 | -32.35 | $22.26 | 1.3M |
| 2022-03-22 | -32.72 | $22.24 | 984400 |
| 2022-03-21 | -42.88 | $21.69 | 1.2M |
| 2022-03-18 | -43.99 | $21.63 | 1.9M |
| 2022-03-17 | -65.06 | $20.49 | 689530 |
| 2022-03-16 | -83.94 | $19.53 | 760080 |
| 2022-03-15 | -91.49 | $19.13 | 675370 |
| 2022-03-14 | -99.18 | $18.80 | 647538 |
| 2022-03-11 | -82.55 | $21.17 | 271313 |
| 2022-03-10 | -49.62 | $22.63 | 259158 |
| 2022-03-09 | -30.45 | $23.48 | 455257 |
| 2022-03-08 | -52.56 | $22.59 | 795681 |
| 2022-03-07 | -69.17 | $22.21 | 1.6M |
| 2022-03-04 | -71.55 | $22.07 | 486920 |
| 2022-03-03 | -70.36 | $22.14 | 371524 |
| 2022-03-02 | -54.13 | $23.10 | 622078 |
| 2022-03-01 | -48.87 | $23.42 | 619671 |
| 2022-02-28 | -47.86 | $23.48 | 966638 |
| 2022-02-25 | -73.56 | $21.96 | 612484 |
| 2022-02-24 | -72.54 | $22.02 | 863591 |
| 2022-02-23 | -98.30 | $21.12 | 348686 |
| 2022-02-22 | -97.94 | $21.79 | 305275 |
| 2022-02-18 | -97.96 | $21.99 | 270517 |
| 2022-02-17 | -94.61 | $22.66 | 310852 |
| 2022-02-16 | -71.35 | $23.66 | 272549 |
| 2022-02-15 | -52.03 | $24.56 | 297564 |
| 2022-02-14 | -70.47 | $23.90 | 383223 |
| 2022-02-11 | -83.35 | $23.39 | 364744 |
| 2022-02-10 | -80.36 | $23.75 | 640730 |
| 2022-02-09 | -71.15 | $24.48 | 474390 |
| 2022-02-08 | -82.01 | $23.88 | 721501 |
| 2022-02-07 | -64.18 | $25.28 | 388267 |
| 2022-02-04 | -71.34 | $25.34 | 426840 |
| 2022-02-03 | -75.13 | $24.96 | 476938 |
| 2022-02-02 | -67.85 | $25.69 | 481349 |
| 2022-02-01 | -63.46 | $26.13 | 840351 |
| 2022-01-31 | -69.24 | $25.55 | 665710 |
| 2022-01-28 | -85.80 | $23.89 | 526453 |
| 2022-01-27 | -95.80 | $23.02 | 698094 |
| 2022-01-26 | -95.70 | $23.03 | 928502 |
| 2022-01-25 | -89.53 | $23.64 | 566254 |
| 2022-01-24 | -78.30 | $24.75 | 1.0M |
| 2022-01-21 | -99.40 | $24.14 | 566551 |
| 2022-01-20 | -98.76 | $25.34 | 585687 |
| 2022-01-19 | -99.30 | $25.38 | 720445 |
| 2022-01-18 | -99.35 | $26.41 | 758344 |
| 2022-01-14 | -87.54 | $27.36 | 618429 |
| 2022-01-13 | -83.11 | $27.62 | 629410 |
| 2022-01-12 | -69.62 | $28.41 | 644095 |
| 2022-01-11 | -60.41 | $28.95 | 569395 |
| 2022-01-10 | -59.04 | $29.03 | 1.6M |
| 2022-01-07 | -94.14 | $27.19 | 2.4M |
| 2022-01-06 | -76.83 | $27.78 | 858063 |
| 2022-01-05 | -60.45 | $28.43 | 537164 |
| 2022-01-04 | -26.70 | $29.77 | 750437 |
| 2022-01-03 | -10.83 | $30.40 | 662345 |
| 2021-12-31 | -18.14 | $30.11 | 717191 |
| 2021-12-30 | -7.18 | $30.22 | 406921 |
| 2021-12-29 | -28.13 | $29.39 | 374870 |
| 2021-12-28 | -22.44 | $29.59 | 690502 |
| 2021-12-27 | -7.95 | $30.10 | 331238 |
| 2021-12-23 | -13.64 | $29.90 | 310625 |
| 2021-12-22 | -13.07 | $29.92 | 410187 |
| 2021-12-21 | -12.50 | $29.94 | 389218 |
| 2021-12-20 | -31.47 | $29.19 | 675869 |
| 2021-12-17 | -22.94 | $29.48 | 1.0M |
| 2021-12-16 | -54.71 | $28.40 | 548729 |
| 2021-12-15 | -52.65 | $28.47 | 602873 |
| 2021-12-14 | -65.00 | $28.05 | 748386 |
| 2021-12-13 | -71.73 | $28.02 | 630159 |
| 2021-12-10 | -79.89 | $27.78 | 508969 |
| 2021-12-09 | -72.83 | $28.23 | 1.2M |
| 2021-12-08 | -44.98 | $29.45 | 583632 |
| 2021-12-07 | -45.21 | $29.44 | 684579 |
| 2021-12-06 | -46.12 | $29.40 | 1.1M |
| 2021-12-03 | -81.51 | $27.85 | 1.1M |
| 2021-12-02 | -86.08 | $28.02 | 820060 |
| 2021-12-01 | -96.34 | $27.74 | 819620 |
| 2021-11-30 | -76.87 | $28.59 | 1.0M |
| 2021-11-29 | -75.34 | $28.68 | 420822 |
| 2021-11-26 | -69.57 | $28.98 | 329179 |
| 2021-11-24 | -68.69 | $29.02 | 626621 |
| 2021-11-23 | -87.65 | $28.16 | 606601 |
| 2021-11-22 | -88.53 | $28.36 | 724345 |
| 2021-11-19 | -95.61 | $28.07 | 466738 |
| 2021-11-18 | -92.87 | $28.21 | 503540 |
| 2021-11-17 | -97.07 | $29.01 | 489034 |
| 2021-11-16 | -91.12 | $29.88 | 488266 |
| 2021-11-15 | -95.10 | $29.75 | 357193 |
| 2021-11-12 | -91.83 | $30.37 | 312992 |
| 2021-11-11 | -94.24 | $30.36 | 455857 |
| 2021-11-10 | -94.89 | $30.79 | 538892 |
| 2021-11-09 | -95.48 | $30.69 | 693014 |
| 2021-11-08 | -97.03 | $30.43 | 655305 |
| 2021-11-05 | -97.44 | $30.36 | 512167 |
| 2021-11-04 | -96.73 | $30.48 | 681510 |
| 2021-11-03 | -94.23 | $30.90 | 2.4M |
| 2021-11-02 | -95.30 | $30.93 | 1.1M |
| 2021-11-01 | -91.14 | $31.62 | 557214 |
| 2021-10-29 | -91.87 | $31.50 | 705602 |
| 2021-10-28 | -90.84 | $31.67 | 788193 |
| 2021-10-27 | -95.36 | $30.92 | 644580 |
| 2021-10-26 | -97.28 | $31.37 | 625253 |
| 2021-10-25 | -95.45 | $31.66 | 923048 |
| 2021-10-22 | -93.80 | $31.98 | 948123 |
| 2021-10-21 | -99.17 | $32.19 | 1.3M |
| 2021-10-20 | -98.78 | $32.80 | 1.3M |
| 2021-10-19 | -96.98 | $33.28 | 1.5M |
| 2021-10-18 | -93.09 | $33.91 | 2.2M |
| 2021-10-15 | -86.74 | $34.94 | 10.1M |
| 2021-10-14 | -45.43 | $46.23 | 660894 |
| 2021-10-13 | -53.67 | $45.59 | 378433 |
| 2021-10-12 | -62.60 | $44.78 | 278580 |
| 2021-10-11 | -72.56 | $44.00 | 355743 |
| 2021-10-08 | -66.88 | $44.54 | 328421 |
| 2021-10-07 | -70.56 | $44.19 | 421385 |
| 2021-10-06 | -84.44 | $42.87 | 306969 |
| 2021-10-05 | -88.12 | $42.52 | 276525 |
| 2021-10-04 | -94.95 | $41.87 | 366332 |
| 2021-10-01 | -89.71 | $44.01 | 410416 |
| 2021-09-30 | -95.55 | $44.24 | 324882 |
| 2021-09-29 | -100.00 | $44.12 | 401856 |
| 2021-09-28 | -97.66 | $45.05 | 249981 |
| 2021-09-27 | -79.43 | $46.69 | 315181 |
| 2021-09-24 | -41.70 | $48.16 | 358824 |
| 2021-09-23 | -30.67 | $48.73 | 268247 |
| 2021-09-22 | -38.59 | $48.17 | 249292 |
| 2021-09-21 | -43.82 | $47.80 | 398617 |
| 2021-09-20 | -40.38 | $47.94 | 429169 |
| 2021-09-17 | -19.31 | $49.28 | 3.0M |
| 2021-09-16 | -15.05 | $49.61 | 456889 |
| 2021-09-15 | -11.65 | $49.79 | 672565 |
| 2021-09-14 | -16.05 | $49.37 | 475468 |
| 2021-09-13 | -6.67 | $49.90 | 577763 |
| 2021-09-10 | -17.40 | $48.92 | 486905 |
| 2021-09-09 | -3.13 | $49.73 | 443245 |
| 2021-09-08 | -1.51 | $49.87 | 835305 |
| 2021-09-07 | -15.33 | $48.66 | 907940 |
| 2021-09-03 | -23.46 | $47.96 | 422045 |
| 2021-09-02 | -3.71 | $47.34 | 204495 |
| 2021-09-01 | -12.31 | $46.64 | 253989 |
| 2021-08-31 | -12.48 | $46.63 | 406773 |
| 2021-08-30 | -8.82 | $46.85 | 696974 |
| 2021-08-27 | -1.75 | $45.87 | 1.8M |
| 2021-08-26 | -22.21 | $44.40 | 216301 |
| 2021-08-25 | -24.52 | $44.31 | 245487 |
| 2021-08-24 | -19.64 | $44.50 | 396517 |
| 2021-08-23 | -18.10 | $44.56 | 158010 |
| 2021-08-20 | -37.56 | $43.88 | 159488 |
| 2021-08-19 | -65.17 | $42.77 | 109703 |
| 2021-08-18 | -59.70 | $43.24 | 266300 |
| 2021-08-17 | -95.44 | $42.03 | 172770 |
| 2021-08-16 | -77.34 | $43.36 | 188979 |
| 2021-08-13 | -38.98 | $44.40 | 161410 |
| 2021-08-12 | -39.19 | $44.36 | 209751 |
| 2021-08-11 | -24.56 | $44.90 | 383305 |
| 2021-08-10 | -57.96 | $43.39 | 375683 |
| 2021-08-09 | -32.44 | $44.31 | 199666 |
| 2021-08-06 | -32.03 | $43.88 | 135136 |
| 2021-08-05 | -11.75 | $45.01 | 298429 |
| 2021-08-04 | -14.81 | $44.75 | 202402 |
| 2021-08-03 | -15.63 | $44.68 | 238337 |
| 2021-08-02 | -16.33 | $44.62 | 300486 |
| 2021-07-30 | -24.44 | $43.93 | 517705 |
| 2021-07-29 | -20.21 | $44.29 | 580284 |
| 2021-07-28 | -19.62 | $44.34 | 331634 |
| 2021-07-27 | -21.39 | $44.19 | 244025 |
| 2021-07-26 | -15.98 | $44.65 | 365703 |
| 2021-07-23 | -12.22 | $44.97 | 659087 |
| 2021-07-22 | -11.87 | $45.00 | 993526 |
| 2021-07-21 | -6.60 | $45.00 | 677056 |
| 2021-07-20 | -10.50 | $44.66 | 407983 |
| 2021-07-19 | -19.50 | $43.94 | 572762 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
39.30
2023-04-06
Close Price
$18.99
Average Directional Index - Detailed Analysis
Minimum
11.05
Average
25.94
Maximum
42.78
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-04-06 | 39.30 | $18.99 | — |
| 2023-04-05 | 39.30 | $18.99 | — |
| 2023-04-04 | 39.31 | $18.99 | — |
| 2023-04-03 | 39.31 | $18.99 | — |
| 2023-03-31 | 39.31 | $18.99 | — |
| 2023-03-30 | 39.32 | $18.99 | — |
| 2023-03-29 | 39.32 | $18.99 | 2.2M |
| 2023-03-28 | 39.32 | $18.99 | 764337 |
| 2023-03-27 | 39.33 | $18.99 | 1.1M |
| 2023-03-24 | 39.36 | $18.99 | 287505 |
| 2023-03-23 | 39.39 | $18.98 | 419160 |
| 2023-03-22 | 39.45 | $18.97 | 386269 |
| 2023-03-21 | 39.54 | $18.98 | 766564 |
| 2023-03-20 | 39.64 | $18.97 | 2.6M |
| 2023-03-17 | 39.74 | $18.96 | 2.2M |
| 2023-03-16 | 39.79 | $18.97 | 5.9M |
| 2023-03-15 | 39.98 | $18.94 | 1.1M |
| 2023-03-14 | 40.26 | $18.94 | 1.7M |
| 2023-03-13 | 40.56 | $18.89 | 1.5M |
| 2023-03-10 | 40.93 | $18.90 | 5.7M |
| 2023-03-09 | 41.16 | $18.92 | 1.2M |
| 2023-03-08 | 40.91 | $18.92 | 3.8M |
| 2023-03-07 | 40.64 | $18.93 | 1.9M |
| 2023-03-06 | 40.38 | $18.91 | 841298 |
| 2023-03-03 | 40.12 | $18.91 | 1.1M |
| 2023-03-02 | 39.85 | $18.91 | 1.0M |
| 2023-03-01 | 39.57 | $18.92 | 1.5M |
| 2023-02-28 | 39.27 | $18.94 | 2.3M |
| 2023-02-27 | 38.98 | $18.87 | 2.2M |
| 2023-02-24 | 38.74 | $18.88 | 1.4M |
| 2023-02-23 | 38.50 | $18.86 | 571309 |
| 2023-02-22 | 38.24 | $18.85 | 848903 |
| 2023-02-21 | 37.97 | $18.86 | 877188 |
| 2023-02-17 | 37.68 | $18.88 | 2.4M |
| 2023-02-16 | 37.41 | $18.85 | 2.6M |
| 2023-02-15 | 37.15 | $18.83 | 759485 |
| 2023-02-14 | 36.87 | $18.83 | 862941 |
| 2023-02-13 | 36.59 | $18.81 | 512305 |
| 2023-02-10 | 36.30 | $18.81 | 791084 |
| 2023-02-09 | 36.01 | $18.80 | 1.2M |
| 2023-02-08 | 35.70 | $18.80 | 2.8M |
| 2023-02-07 | 35.38 | $18.89 | 1.3M |
| 2023-02-06 | 34.89 | $18.90 | 761175 |
| 2023-02-03 | 34.35 | $18.91 | 2.0M |
| 2023-02-02 | 33.78 | $18.92 | 1.3M |
| 2023-02-01 | 33.17 | $18.95 | 1.0M |
| 2023-01-31 | 32.51 | $18.93 | 1.4M |
| 2023-01-30 | 31.83 | $18.96 | 1.4M |
| 2023-01-27 | 31.08 | $18.97 | 1.2M |
| 2023-01-26 | 30.29 | $18.97 | 1.6M |
| 2023-01-25 | 29.32 | $19.00 | 2.2M |
| 2023-01-24 | 28.27 | $19.03 | 1.3M |
| 2023-01-23 | 27.12 | $19.03 | 2.1M |
| 2023-01-20 | 25.91 | $19.03 | 696512 |
| 2023-01-19 | 24.62 | $19.03 | 883487 |
| 2023-01-18 | 23.27 | $19.05 | 2.3M |
| 2023-01-17 | 21.85 | $19.05 | 1.4M |
| 2023-01-13 | 20.37 | $19.06 | 1.9M |
| 2023-01-12 | 18.81 | $19.06 | 1.8M |
| 2023-01-11 | 17.17 | $19.04 | 2.6M |
| 2023-01-10 | 15.45 | $19.00 | 4.7M |
| 2023-01-09 | 13.64 | $19.03 | 20.5M |
| 2023-01-06 | 11.66 | $12.99 | 1.3M |
| 2023-01-05 | 11.90 | $11.28 | 964735 |
| 2023-01-04 | 11.78 | $11.55 | 1.4M |
| 2023-01-03 | 11.58 | $12.42 | 567211 |
| 2022-12-30 | 11.14 | $12.05 | 701900 |
| 2022-12-29 | 11.05 | $11.70 | 673681 |
| 2022-12-28 | 11.31 | $11.15 | 341421 |
| 2022-12-27 | 11.72 | $11.36 | 444387 |
| 2022-12-23 | 12.18 | $11.50 | 447274 |
| 2022-12-22 | 12.61 | $11.66 | 542569 |
| 2022-12-21 | 13.07 | $11.67 | 350342 |
| 2022-12-20 | 13.22 | $11.57 | 390532 |
| 2022-12-19 | 13.57 | $11.70 | 468258 |
| 2022-12-16 | 13.66 | $11.76 | 776925 |
| 2022-12-15 | 13.86 | $11.75 | 522073 |
| 2022-12-14 | 13.84 | $12.23 | 469917 |
| 2022-12-13 | 13.71 | $12.04 | 496807 |
| 2022-12-12 | 13.45 | $11.72 | 586950 |
| 2022-12-09 | 13.89 | $11.76 | 497300 |
| 2022-12-08 | 14.35 | $11.80 | 617668 |
| 2022-12-07 | 14.87 | $10.98 | 325703 |
| 2022-12-06 | 15.10 | $10.89 | 464120 |
| 2022-12-05 | 15.03 | $10.96 | 412938 |
| 2022-12-02 | 15.06 | $11.35 | 736428 |
| 2022-12-01 | 15.26 | $11.49 | 522581 |
| 2022-11-30 | 15.48 | $11.19 | 469932 |
| 2022-11-29 | 15.36 | $10.81 | 458893 |
| 2022-11-28 | 14.94 | $10.79 | 404463 |
| 2022-11-25 | 14.73 | $11.09 | 177167 |
| 2022-11-23 | 14.60 | $11.10 | 496028 |
| 2022-11-22 | 14.47 | $10.98 | 398187 |
| 2022-11-21 | 14.17 | $11.00 | 361523 |
| 2022-11-18 | 14.23 | $11.06 | 511650 |
| 2022-11-17 | 14.40 | $11.15 | 555024 |
| 2022-11-16 | 14.61 | $11.57 | 605934 |
| 2022-11-15 | 15.33 | $12.04 | 868773 |
| 2022-11-14 | 16.05 | $11.51 | 850276 |
| 2022-11-11 | 16.52 | $11.45 | 693555 |
| 2022-11-10 | 16.82 | $11.30 | 743599 |
| 2022-11-09 | 17.13 | $10.24 | 354968 |
| 2022-11-08 | 16.29 | $10.60 | 556819 |
| 2022-11-07 | 15.47 | $10.47 | 565915 |
| 2022-11-04 | 14.49 | $10.49 | 555498 |
| 2022-11-03 | 13.46 | $10.47 | 466000 |
| 2022-11-02 | 12.65 | $11.03 | 550975 |
| 2022-11-01 | 12.21 | $11.92 | 575833 |
| 2022-10-31 | 12.53 | $11.94 | 1.3M |
| 2022-10-28 | 12.87 | $12.17 | 577285 |
| 2022-10-27 | 13.52 | $12.54 | 1.0M |
| 2022-10-26 | 14.12 | $12.09 | 829083 |
| 2022-10-25 | 14.55 | $12.05 | 1.3M |
| 2022-10-24 | 14.76 | $11.61 | 695003 |
| 2022-10-21 | 14.62 | $11.71 | 534409 |
| 2022-10-20 | 14.56 | $11.76 | 668793 |
| 2022-10-19 | 14.62 | $11.47 | 964934 |
| 2022-10-18 | 14.58 | $11.93 | 914936 |
| 2022-10-17 | 15.17 | $11.67 | 1.7M |
| 2022-10-14 | 15.79 | $11.84 | 1.3M |
| 2022-10-13 | 16.28 | $11.95 | 2.7M |
| 2022-10-12 | 16.79 | $10.79 | 1.3M |
| 2022-10-11 | 16.36 | $10.95 | 821852 |
| 2022-10-10 | 15.89 | $10.78 | 739799 |
| 2022-10-07 | 15.54 | $11.72 | 835694 |
| 2022-10-06 | 15.91 | $12.04 | 802262 |
| 2022-10-05 | 16.68 | $12.10 | 848945 |
| 2022-10-04 | 17.24 | $12.16 | 936800 |
| 2022-10-03 | 18.04 | $11.99 | 547546 |
| 2022-09-30 | 18.30 | $11.85 | 711501 |
| 2022-09-29 | 18.76 | $11.82 | 455488 |
| 2022-09-28 | 18.86 | $11.89 | 526411 |
| 2022-09-27 | 18.97 | $11.57 | 403081 |
| 2022-09-26 | 19.10 | $11.72 | 574251 |
| 2022-09-23 | 19.35 | $11.63 | 420041 |
| 2022-09-22 | 19.19 | $11.60 | 461402 |
| 2022-09-21 | 19.16 | $11.78 | 634018 |
| 2022-09-20 | 19.33 | $11.82 | 436985 |
| 2022-09-19 | 19.34 | $11.98 | 553670 |
| 2022-09-16 | 19.36 | $11.95 | 1.7M |
| 2022-09-15 | 19.52 | $12.09 | 844100 |
| 2022-09-14 | 19.82 | $11.99 | 681928 |
| 2022-09-13 | 19.78 | $11.87 | 561100 |
| 2022-09-12 | 19.71 | $12.10 | 441450 |
| 2022-09-09 | 20.05 | $11.95 | 595682 |
| 2022-09-08 | 20.16 | $11.65 | 472675 |
| 2022-09-07 | 19.96 | $11.77 | 441792 |
| 2022-09-06 | 19.93 | $11.71 | 517326 |
| 2022-09-02 | 19.93 | $11.79 | 528548 |
| 2022-09-01 | 19.75 | $11.78 | 604861 |
| 2022-08-31 | 19.41 | $11.90 | 903771 |
| 2022-08-30 | 19.34 | $12.18 | 738694 |
| 2022-08-29 | 19.13 | $11.97 | 492503 |
| 2022-08-26 | 18.63 | $12.05 | 424009 |
| 2022-08-25 | 18.23 | $12.44 | 507906 |
| 2022-08-24 | 17.67 | $12.12 | 637809 |
| 2022-08-23 | 17.07 | $12.28 | 622835 |
| 2022-08-22 | 16.58 | $12.90 | 509344 |
| 2022-08-19 | 16.36 | $13.15 | 664173 |
| 2022-08-18 | 16.27 | $13.88 | 1.6M |
| 2022-08-17 | 16.38 | $13.48 | 542088 |
| 2022-08-16 | 16.28 | $13.79 | 716321 |
| 2022-08-15 | 16.32 | $14.10 | 466356 |
| 2022-08-12 | 16.65 | $14.11 | 737451 |
| 2022-08-11 | 16.95 | $14.07 | 413600 |
| 2022-08-10 | 17.27 | $14.30 | 696839 |
| 2022-08-09 | 17.43 | $13.75 | 1.4M |
| 2022-08-08 | 17.38 | $14.14 | 867967 |
| 2022-08-05 | 17.69 | $13.80 | 525797 |
| 2022-08-04 | 17.64 | $14.00 | 520374 |
| 2022-08-03 | 17.90 | $14.35 | 661092 |
| 2022-08-02 | 18.28 | $14.12 | 505130 |
| 2022-08-01 | 18.43 | $13.99 | 770657 |
| 2022-07-29 | 18.55 | $13.80 | 404086 |
| 2022-07-28 | 18.54 | $14.11 | 365641 |
| 2022-07-27 | 18.73 | $14.09 | 609130 |
| 2022-07-26 | 18.85 | $13.59 | 425588 |
| 2022-07-25 | 18.71 | $13.91 | 426683 |
| 2022-07-22 | 18.69 | $14.22 | 423004 |
| 2022-07-21 | 18.79 | $14.89 | 608956 |
| 2022-07-20 | 19.03 | $14.51 | 864830 |
| 2022-07-19 | 19.10 | $13.87 | 694446 |
| 2022-07-18 | 18.78 | $14.14 | 457622 |
| 2022-07-15 | 18.66 | $14.41 | 974739 |
| 2022-07-14 | 18.43 | $13.94 | 554894 |
| 2022-07-13 | 17.98 | $14.27 | 507115 |
| 2022-07-12 | 17.61 | $14.49 | 644280 |
| 2022-07-11 | 17.33 | $14.88 | 771147 |
| 2022-07-08 | 17.21 | $15.69 | 952493 |
| 2022-07-07 | 17.34 | $16.12 | 859197 |
| 2022-07-06 | 17.58 | $15.55 | 792664 |
| 2022-07-05 | 17.75 | $16.20 | 1.6M |
| 2022-07-01 | 17.82 | $14.36 | 1.6M |
| 2022-06-30 | 17.04 | $14.85 | 3.2M |
| 2022-06-29 | 16.22 | $18.41 | 1.3M |
| 2022-06-28 | 16.42 | $18.75 | 757493 |
| 2022-06-27 | 16.33 | $18.97 | 1.3M |
| 2022-06-24 | 16.42 | $18.84 | 8.6M |
| 2022-06-23 | 16.45 | $18.95 | 903067 |
| 2022-06-22 | 16.85 | $18.02 | 523809 |
| 2022-06-21 | 17.71 | $17.54 | 835745 |
| 2022-06-17 | 18.32 | $17.09 | 709261 |
| 2022-06-16 | 18.39 | $16.47 | 751062 |
| 2022-06-15 | 18.40 | $17.44 | 672171 |
| 2022-06-14 | 18.44 | $16.86 | 618299 |
| 2022-06-13 | 18.64 | $17.27 | 479957 |
| 2022-06-10 | 19.17 | $18.31 | 634293 |
| 2022-06-09 | 19.89 | $19.18 | 877778 |
| 2022-06-08 | 19.85 | $19.45 | 547442 |
| 2022-06-07 | 19.48 | $19.55 | 747479 |
| 2022-06-06 | 19.22 | $19.04 | 626247 |
| 2022-06-03 | 19.11 | $18.59 | 662115 |
| 2022-06-02 | 19.15 | $19.30 | 535689 |
| 2022-06-01 | 19.19 | $18.40 | 671727 |
| 2022-05-31 | 19.44 | $18.57 | 1.5M |
| 2022-05-27 | 19.55 | $19.20 | 705537 |
| 2022-05-26 | 19.60 | $18.22 | 560101 |
| 2022-05-25 | 20.25 | $18.09 | 510841 |
| 2022-05-24 | 20.99 | $17.50 | 1.2M |
| 2022-05-23 | 22.07 | $18.06 | 1.0M |
| 2022-05-20 | 23.00 | $18.04 | 616037 |
| 2022-05-19 | 23.98 | $17.91 | 721779 |
| 2022-05-18 | 25.16 | $17.15 | 633644 |
| 2022-05-17 | 26.03 | $17.18 | 881323 |
| 2022-05-16 | 26.93 | $16.82 | 623157 |
| 2022-05-13 | 28.00 | $17.29 | 1.1M |
| 2022-05-12 | 29.00 | $16.33 | 1.1M |
| 2022-05-11 | 29.54 | $15.27 | 906943 |
| 2022-05-10 | 29.36 | $15.68 | 1.1M |
| 2022-05-09 | 29.21 | $15.85 | 1.2M |
| 2022-05-06 | 28.98 | $15.87 | 1.2M |
| 2022-05-05 | 28.60 | $15.90 | 692821 |
| 2022-05-04 | 28.33 | $16.43 | 529319 |
| 2022-05-03 | 28.04 | $16.29 | 578931 |
| 2022-05-02 | 28.09 | $16.55 | 1.0M |
| 2022-04-29 | 28.07 | $15.93 | 629086 |
| 2022-04-28 | 28.12 | $16.61 | 679114 |
| 2022-04-27 | 28.02 | $15.75 | 731951 |
| 2022-04-26 | 27.45 | $15.80 | 778053 |
| 2022-04-25 | 26.94 | $16.46 | 969277 |
| 2022-04-22 | 26.41 | $15.79 | 579696 |
| 2022-04-21 | 25.73 | $16.23 | 704190 |
| 2022-04-20 | 25.14 | $17.08 | 636351 |
| 2022-04-19 | 24.81 | $17.91 | 665632 |
| 2022-04-18 | 24.57 | $17.39 | 603492 |
| 2022-04-14 | 24.09 | $17.63 | 1.1M |
| 2022-04-13 | 23.64 | $18.71 | 1.1M |
| 2022-04-12 | 23.37 | $18.39 | 832025 |
| 2022-04-11 | 23.20 | $18.29 | 739959 |
| 2022-04-08 | 22.74 | $18.23 | 656923 |
| 2022-04-07 | 22.29 | $18.33 | 1.5M |
| 2022-04-06 | 21.66 | $17.81 | 1.0M |
| 2022-04-05 | 20.93 | $18.52 | 1.0M |
| 2022-04-04 | 20.39 | $19.50 | 1.7M |
| 2022-04-01 | 19.90 | $19.04 | 1.8M |
| 2022-03-31 | 19.39 | $22.12 | 1.3M |
| 2022-03-30 | 19.95 | $22.47 | 854520 |
| 2022-03-29 | 20.77 | $22.80 | 1.9M |
| 2022-03-28 | 21.60 | $22.00 | 805316 |
| 2022-03-25 | 22.10 | $21.92 | 900638 |
| 2022-03-24 | 22.63 | $22.24 | 853069 |
| 2022-03-23 | 23.50 | $22.26 | 1.3M |
| 2022-03-22 | 24.20 | $22.24 | 984400 |
| 2022-03-21 | 24.91 | $21.69 | 1.2M |
| 2022-03-18 | 25.46 | $21.63 | 1.9M |
| 2022-03-17 | 25.83 | $20.49 | 689530 |
| 2022-03-16 | 25.63 | $19.53 | 760080 |
| 2022-03-15 | 25.27 | $19.13 | 675370 |
| 2022-03-14 | 24.43 | $18.80 | 647538 |
| 2022-03-11 | 23.58 | $21.17 | 271313 |
| 2022-03-10 | 23.37 | $22.63 | 259158 |
| 2022-03-09 | 23.54 | $23.48 | 455257 |
| 2022-03-08 | 23.93 | $22.59 | 795681 |
| 2022-03-07 | 24.09 | $22.21 | 1.6M |
| 2022-03-04 | 24.07 | $22.07 | 486920 |
| 2022-03-03 | 23.75 | $22.14 | 371524 |
| 2022-03-02 | 23.54 | $23.10 | 622078 |
| 2022-03-01 | 23.75 | $23.42 | 619671 |
| 2022-02-28 | 23.98 | $23.48 | 966638 |
| 2022-02-25 | 23.93 | $21.96 | 612484 |
| 2022-02-24 | 23.03 | $22.02 | 863591 |
| 2022-02-23 | 22.04 | $21.12 | 348686 |
| 2022-02-22 | 21.17 | $21.79 | 305275 |
| 2022-02-18 | 20.46 | $21.99 | 270517 |
| 2022-02-17 | 19.77 | $22.66 | 310852 |
| 2022-02-16 | 19.22 | $23.66 | 272549 |
| 2022-02-15 | 18.98 | $24.56 | 297564 |
| 2022-02-14 | 18.97 | $23.90 | 383223 |
| 2022-02-11 | 18.65 | $23.39 | 364744 |
| 2022-02-10 | 18.33 | $23.75 | 640730 |
| 2022-02-09 | 18.17 | $24.48 | 474390 |
| 2022-02-08 | 18.16 | $23.88 | 721501 |
| 2022-02-07 | 18.15 | $25.28 | 388267 |
| 2022-02-04 | 18.71 | $25.34 | 426840 |
| 2022-02-03 | 19.23 | $24.96 | 476938 |
| 2022-02-02 | 19.56 | $25.69 | 481349 |
| 2022-02-01 | 20.09 | $26.13 | 840351 |
| 2022-01-31 | 20.65 | $25.55 | 665710 |
| 2022-01-28 | 20.90 | $23.89 | 526453 |
| 2022-01-27 | 20.33 | $23.02 | 698094 |
| 2022-01-26 | 19.85 | $23.03 | 928502 |
| 2022-01-25 | 19.35 | $23.64 | 566254 |
| 2022-01-24 | 18.88 | $24.75 | 1.0M |
| 2022-01-21 | 18.39 | $24.14 | 566551 |
| 2022-01-20 | 18.30 | $25.34 | 585687 |
| 2022-01-19 | 18.61 | $25.38 | 720445 |
| 2022-01-18 | 18.96 | $26.41 | 758344 |
| 2022-01-14 | 19.70 | $27.36 | 618429 |
| 2022-01-13 | 20.59 | $27.62 | 629410 |
| 2022-01-12 | 21.44 | $28.41 | 644095 |
| 2022-01-11 | 22.12 | $28.95 | 569395 |
| 2022-01-10 | 22.46 | $29.03 | 1.6M |
| 2022-01-07 | 23.27 | $27.19 | 2.4M |
| 2022-01-06 | 23.92 | $27.78 | 858063 |
| 2022-01-05 | 23.99 | $28.43 | 537164 |
| 2022-01-04 | 24.30 | $29.77 | 750437 |
| 2022-01-03 | 24.81 | $30.40 | 662345 |
| 2021-12-31 | 25.65 | $30.11 | 717191 |
| 2021-12-30 | 26.92 | $30.22 | 406921 |
| 2021-12-29 | 28.06 | $29.39 | 374870 |
| 2021-12-28 | 28.73 | $29.59 | 690502 |
| 2021-12-27 | 29.58 | $30.10 | 331238 |
| 2021-12-23 | 30.60 | $29.90 | 310625 |
| 2021-12-22 | 31.64 | $29.92 | 410187 |
| 2021-12-21 | 32.84 | $29.94 | 389218 |
| 2021-12-20 | 34.11 | $29.19 | 675869 |
| 2021-12-17 | 35.03 | $29.48 | 1.0M |
| 2021-12-16 | 35.95 | $28.40 | 548729 |
| 2021-12-15 | 36.42 | $28.47 | 602873 |
| 2021-12-14 | 36.77 | $28.05 | 748386 |
| 2021-12-13 | 36.94 | $28.02 | 630159 |
| 2021-12-10 | 37.24 | $27.78 | 508969 |
| 2021-12-09 | 37.70 | $28.23 | 1.2M |
| 2021-12-08 | 38.28 | $29.45 | 583632 |
| 2021-12-07 | 39.11 | $29.44 | 684579 |
| 2021-12-06 | 40.24 | $29.40 | 1.1M |
| 2021-12-03 | 41.08 | $27.85 | 1.1M |
| 2021-12-02 | 41.05 | $28.02 | 820060 |
| 2021-12-01 | 41.14 | $27.74 | 819620 |
| 2021-11-30 | 41.30 | $28.59 | 1.0M |
| 2021-11-29 | 41.61 | $28.68 | 420822 |
| 2021-11-26 | 41.98 | $28.98 | 329179 |
| 2021-11-24 | 42.45 | $29.02 | 626621 |
| 2021-11-23 | 42.78 | $28.16 | 606601 |
| 2021-11-22 | 42.71 | $28.36 | 724345 |
| 2021-11-19 | 42.77 | $28.07 | 466738 |
| 2021-11-18 | 42.15 | $28.21 | 503540 |
| 2021-11-17 | 41.49 | $29.01 | 489034 |
| 2021-11-16 | 41.00 | $29.88 | 488266 |
| 2021-11-15 | 40.62 | $29.75 | 357193 |
| 2021-11-12 | 40.22 | $30.37 | 312992 |
| 2021-11-11 | 39.92 | $30.36 | 455857 |
| 2021-11-10 | 39.61 | $30.79 | 538892 |
| 2021-11-09 | 39.06 | $30.69 | 693014 |
| 2021-11-08 | 38.56 | $30.43 | 655305 |
| 2021-11-05 | 37.83 | $30.36 | 512167 |
| 2021-11-04 | 37.08 | $30.48 | 681510 |
| 2021-11-03 | 36.31 | $30.90 | 2.4M |
| 2021-11-02 | 35.46 | $30.93 | 1.1M |
| 2021-11-01 | 34.66 | $31.62 | 557214 |
| 2021-10-29 | 33.89 | $31.50 | 705602 |
| 2021-10-28 | 33.10 | $31.67 | 788193 |
| 2021-10-27 | 32.13 | $30.92 | 644580 |
| 2021-10-26 | 31.10 | $31.37 | 625253 |
| 2021-10-25 | 30.18 | $31.66 | 923048 |
| 2021-10-22 | 29.23 | $31.98 | 948123 |
| 2021-10-21 | 28.11 | $32.19 | 1.3M |
| 2021-10-20 | 27.07 | $32.80 | 1.3M |
| 2021-10-19 | 26.05 | $33.28 | 1.5M |
| 2021-10-18 | 25.01 | $33.91 | 2.2M |
| 2021-10-15 | 24.03 | $34.94 | 10.1M |
| 2021-10-14 | 23.00 | $46.23 | 660894 |
| 2021-10-13 | 23.68 | $45.59 | 378433 |
| 2021-10-12 | 24.50 | $44.78 | 278580 |
| 2021-10-11 | 25.57 | $44.00 | 355743 |
| 2021-10-08 | 26.72 | $44.54 | 328421 |
| 2021-10-07 | 27.80 | $44.19 | 421385 |
| 2021-10-06 | 28.93 | $42.87 | 306969 |
| 2021-10-05 | 29.39 | $42.52 | 276525 |
| 2021-10-04 | 29.82 | $41.87 | 366332 |
| 2021-10-01 | 30.28 | $44.01 | 410416 |
| 2021-09-30 | 31.33 | $44.24 | 324882 |
| 2021-09-29 | 32.69 | $44.12 | 401856 |
| 2021-09-28 | 34.18 | $45.05 | 249981 |
| 2021-09-27 | 35.91 | $46.69 | 315181 |
| 2021-09-24 | 37.05 | $48.16 | 358824 |
| 2021-09-23 | 37.63 | $48.73 | 268247 |
| 2021-09-22 | 38.28 | $48.17 | 249292 |
| 2021-09-21 | 39.09 | $47.80 | 398617 |
| 2021-09-20 | 39.94 | $47.94 | 429169 |
| 2021-09-17 | 40.91 | $49.28 | 3.0M |
| 2021-09-16 | 41.10 | $49.61 | 456889 |
| 2021-09-15 | 41.30 | $49.79 | 672565 |
| 2021-09-14 | 41.61 | $49.37 | 475468 |
| 2021-09-13 | 41.75 | $49.90 | 577763 |
| 2021-09-10 | 42.09 | $48.92 | 486905 |
| 2021-09-09 | 41.75 | $49.73 | 443245 |
| 2021-09-08 | 41.08 | $49.87 | 835305 |
| 2021-09-07 | 40.38 | $48.66 | 907940 |
| 2021-09-03 | 39.69 | $47.96 | 422045 |
| 2021-09-02 | 38.96 | $47.34 | 204495 |
| 2021-09-01 | 38.60 | $46.64 | 253989 |
| 2021-08-31 | 38.36 | $46.63 | 406773 |
| 2021-08-30 | 38.10 | $46.85 | 696974 |
| 2021-08-27 | 37.83 | $45.87 | 1.8M |
| 2021-08-26 | 37.82 | $44.40 | 216301 |
| 2021-08-25 | 38.06 | $44.31 | 245487 |
| 2021-08-24 | 38.21 | $44.50 | 396517 |
| 2021-08-23 | 38.30 | $44.56 | 158010 |
| 2021-08-20 | 38.46 | $43.88 | 159488 |
| 2021-08-19 | 38.78 | $42.77 | 109703 |
| 2021-08-18 | 39.23 | $43.24 | 266300 |
| 2021-08-17 | 39.70 | $42.03 | 172770 |
| 2021-08-16 | 40.35 | $43.36 | 188979 |
| 2021-08-13 | 40.76 | $44.40 | 161410 |
| 2021-08-12 | 40.85 | $44.36 | 209751 |
| 2021-08-11 | 40.75 | $44.90 | 383305 |
| 2021-08-10 | 40.67 | $43.39 | 375683 |
| 2021-08-09 | 40.60 | $44.31 | 199666 |
| 2021-08-06 | 40.58 | $43.88 | 135136 |
| 2021-08-05 | 40.34 | $45.01 | 298429 |
| 2021-08-04 | 39.89 | $44.75 | 202402 |
| 2021-08-03 | 39.46 | $44.68 | 238337 |
| 2021-08-02 | 39.02 | $44.62 | 300486 |
| 2021-07-30 | 38.55 | $43.93 | 517705 |
| 2021-07-29 | 37.80 | $44.29 | 580284 |
| 2021-07-28 | 36.90 | $44.34 | 331634 |
| 2021-07-27 | 35.98 | $44.19 | 244025 |
| 2021-07-26 | 35.01 | $44.65 | 365703 |
| 2021-07-23 | 33.63 | $44.97 | 659087 |
| 2021-07-22 | 32.02 | $45.00 | 993526 |
| 2021-07-21 | 30.31 | $45.00 | 677056 |
| 2021-07-20 | 28.55 | $44.66 | 407983 |
| 2021-07-19 | 26.71 | $43.94 | 572762 |
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