Is Denali Capital Acquisition Corp. (DECAU) a Buy, Sell, or Hold?
Enter your email address below for free access to our Denali Capital Acquisition Corp. (DECAU) research center and poll results.
NASDAQ : DECAU
Denali Capital Acquisition Corp. — Technical Indicators
$11.84 USD
$0 (0.0%)
- Volume
- 30
- Average Volume
- 228
- Market Capitalization
- $38M
- P/E Ratio
- -15.45
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $12.20
- Year Low
- $5.26
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.11
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
11.84
2025-03-21
Close Price
$11.84
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.92
Average
10.31
Maximum
11.97
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-03-21 | 11.84 | $11.84 | — |
| 2025-03-20 | 11.84 | $11.84 | — |
| 2025-03-19 | 11.85 | $11.84 | — |
| 2025-03-18 | 11.86 | $11.84 | — |
| 2025-03-17 | 11.86 | $11.84 | — |
| 2025-03-14 | 11.87 | $11.84 | — |
| 2025-03-13 | 11.88 | $11.84 | — |
| 2025-03-12 | 11.89 | $11.84 | — |
| 2025-03-11 | 11.90 | $11.84 | — |
| 2025-03-10 | 11.90 | $11.84 | — |
| 2025-03-07 | 11.91 | $11.84 | — |
| 2025-03-06 | 11.92 | $11.84 | — |
| 2025-03-05 | 11.93 | $11.84 | — |
| 2025-03-04 | 11.94 | $11.84 | — |
| 2025-03-03 | 11.94 | $11.84 | — |
| 2025-02-28 | 11.95 | $11.84 | — |
| 2025-02-27 | 11.96 | $11.84 | — |
| 2025-02-26 | 11.96 | $11.84 | — |
| 2025-02-25 | 11.97 | $11.84 | — |
| 2025-02-24 | 11.97 | $11.84 | — |
| 2025-02-21 | 11.97 | $11.84 | 101 |
| 2025-02-20 | 11.97 | $12.00 | — |
| 2025-02-19 | 11.96 | $12.00 | — |
| 2025-02-18 | 11.95 | $12.00 | — |
| 2025-02-14 | 11.94 | $12.00 | — |
| 2025-02-13 | 11.93 | $12.00 | — |
| 2025-02-12 | 11.92 | $12.00 | — |
| 2025-02-11 | 11.91 | $12.00 | — |
| 2025-02-10 | 11.90 | $12.00 | — |
| 2025-02-07 | 11.89 | $12.00 | — |
| 2025-02-06 | 11.88 | $12.00 | — |
| 2025-02-05 | 11.86 | $12.00 | — |
| 2025-02-04 | 11.85 | $12.00 | — |
| 2025-02-03 | 11.84 | $12.00 | — |
| 2025-01-31 | 11.83 | $12.00 | — |
| 2025-01-30 | 11.82 | $12.00 | 12700 |
| 2025-01-29 | 11.81 | $11.90 | — |
| 2025-01-28 | 11.81 | $11.90 | 230 |
| 2025-01-27 | 11.80 | $11.90 | — |
| 2025-01-24 | 11.80 | $11.90 | 500 |
| 2025-01-23 | 11.79 | $11.79 | — |
| 2025-01-22 | 11.79 | $11.79 | — |
| 2025-01-21 | 11.79 | $11.79 | — |
| 2025-01-17 | 11.79 | $11.79 | — |
| 2025-01-16 | 11.79 | $11.79 | — |
| 2025-01-15 | 11.79 | $11.79 | — |
| 2025-01-14 | 11.79 | $11.79 | — |
| 2025-01-13 | 11.79 | $11.79 | — |
| 2025-01-10 | 11.79 | $11.79 | — |
| 2025-01-08 | 11.79 | $11.79 | — |
| 2025-01-07 | 11.79 | $11.79 | — |
| 2025-01-06 | 11.79 | $11.79 | — |
| 2025-01-03 | 11.79 | $11.79 | — |
| 2025-01-02 | 11.79 | $11.79 | — |
| 2024-12-31 | 11.79 | $11.79 | — |
| 2024-12-30 | 11.79 | $11.79 | — |
| 2024-12-27 | 11.79 | $11.79 | — |
| 2024-12-26 | 11.78 | $11.79 | — |
| 2024-12-24 | 11.77 | $11.79 | — |
| 2024-12-23 | 11.76 | $11.79 | — |
| 2024-12-20 | 11.75 | $11.79 | — |
| 2024-12-19 | 11.74 | $11.79 | — |
| 2024-12-18 | 11.73 | $11.79 | — |
| 2024-12-17 | 11.72 | $11.79 | — |
| 2024-12-16 | 11.71 | $11.79 | — |
| 2024-12-13 | 11.70 | $11.79 | — |
| 2024-12-12 | 11.70 | $11.79 | — |
| 2024-12-11 | 11.68 | $11.79 | — |
| 2024-12-10 | 11.67 | $11.79 | — |
| 2024-12-09 | 11.66 | $11.79 | — |
| 2024-12-06 | 11.64 | $11.79 | — |
| 2024-12-05 | 11.63 | $11.79 | — |
| 2024-12-04 | 11.62 | $11.79 | — |
| 2024-12-03 | 11.60 | $11.79 | — |
| 2024-12-02 | 11.59 | $11.79 | — |
| 2024-11-29 | 11.58 | $11.79 | 100 |
| 2024-11-27 | 11.57 | $11.60 | — |
| 2024-11-26 | 11.56 | $11.60 | — |
| 2024-11-25 | 11.56 | $11.60 | — |
| 2024-11-22 | 11.55 | $11.60 | — |
| 2024-11-21 | 11.55 | $11.60 | — |
| 2024-11-20 | 11.55 | $11.60 | — |
| 2024-11-19 | 11.54 | $11.60 | — |
| 2024-11-18 | 11.54 | $11.60 | — |
| 2024-11-15 | 11.54 | $11.60 | — |
| 2024-11-14 | 11.53 | $11.60 | 200 |
| 2024-11-13 | 11.53 | $11.53 | — |
| 2024-11-12 | 11.53 | $11.53 | — |
| 2024-11-11 | 11.53 | $11.53 | — |
| 2024-11-08 | 11.53 | $11.53 | — |
| 2024-11-07 | 11.53 | $11.53 | — |
| 2024-11-06 | 11.53 | $11.53 | — |
| 2024-11-05 | 11.53 | $11.53 | — |
| 2024-11-04 | 11.53 | $11.53 | — |
| 2024-11-01 | 11.53 | $11.53 | — |
| 2024-10-31 | 11.53 | $11.53 | — |
| 2024-10-30 | 11.53 | $11.53 | — |
| 2024-10-29 | 11.53 | $11.53 | — |
| 2024-10-28 | 11.53 | $11.53 | — |
| 2024-10-25 | 11.53 | $11.53 | — |
| 2024-10-24 | 11.53 | $11.53 | — |
| 2024-10-23 | 11.53 | $11.53 | — |
| 2024-10-22 | 11.53 | $11.53 | — |
| 2024-10-21 | 11.53 | $11.53 | — |
| 2024-10-18 | 11.53 | $11.53 | — |
| 2024-10-17 | 11.53 | $11.53 | — |
| 2024-10-16 | 11.53 | $11.53 | — |
| 2024-10-15 | 11.53 | $11.53 | — |
| 2024-09-10 | 11.53 | $11.53 | — |
| 2024-09-09 | 11.53 | $11.53 | — |
| 2024-09-06 | 11.53 | $11.53 | — |
| 2024-09-05 | 11.53 | $11.53 | — |
| 2024-09-04 | 11.53 | $11.53 | — |
| 2024-09-03 | 11.53 | $11.53 | — |
| 2024-08-30 | 11.53 | $11.53 | — |
| 2024-08-29 | 11.53 | $11.53 | — |
| 2024-08-28 | 11.52 | $11.53 | — |
| 2024-08-27 | 11.52 | $11.53 | — |
| 2024-08-26 | 11.52 | $11.53 | — |
| 2024-08-23 | 11.52 | $11.53 | — |
| 2024-08-22 | 11.52 | $11.53 | — |
| 2024-08-21 | 11.52 | $11.53 | — |
| 2024-08-20 | 11.51 | $11.53 | — |
| 2024-08-19 | 11.51 | $11.53 | — |
| 2024-08-16 | 11.50 | $11.53 | 300 |
| 2024-08-15 | 11.49 | $11.55 | — |
| 2024-08-14 | 11.48 | $11.55 | — |
| 2024-08-13 | 11.49 | $11.55 | — |
| 2024-08-12 | 11.48 | $11.55 | 101 |
| 2024-08-09 | 11.32 | $11.50 | — |
| 2024-08-08 | 11.14 | $11.50 | — |
| 2024-08-07 | 10.94 | $11.50 | — |
| 2024-08-06 | 10.69 | $11.50 | — |
| 2024-08-05 | 10.45 | $11.50 | — |
| 2024-08-02 | 10.25 | $11.50 | — |
| 2024-08-01 | 10.00 | $11.50 | — |
| 2024-07-31 | 9.77 | $11.50 | — |
| 2024-07-30 | 9.53 | $11.50 | — |
| 2024-07-29 | 9.23 | $11.50 | 200 |
| 2024-07-26 | 8.93 | $11.50 | — |
| 2024-07-25 | 8.62 | $11.50 | — |
| 2024-07-18 | 8.36 | $11.50 | 3238 |
| 2024-07-17 | 8.18 | $11.50 | 3238 |
| 2024-07-15 | 7.99 | $11.34 | 58 |
| 2024-07-12 | 7.84 | $11.34 | 3820 |
| 2024-07-08 | 7.66 | $11.34 | 101 |
| 2024-07-01 | 7.49 | $11.75 | 122 |
| 2024-06-27 | 7.31 | $11.21 | 3370 |
| 2024-06-26 | 7.17 | $8.36 | 350 |
| 2024-06-21 | 7.17 | $7.99 | 670 |
| 2024-06-20 | 7.24 | $7.50 | 658 |
| 2024-06-14 | 7.27 | $6.48 | 364 |
| 2024-06-13 | 7.39 | $6.69 | 100 |
| 2024-06-11 | 7.47 | $7.41 | 1363 |
| 2024-06-05 | 7.55 | $6.68 | 314 |
| 2024-06-03 | 7.66 | $6.81 | 100 |
| 2024-05-31 | 7.77 | $6.79 | 1308 |
| 2024-05-30 | 7.88 | $5.32 | 1609 |
| 2024-05-29 | 8.04 | $5.50 | 7419 |
| 2024-05-28 | 8.21 | $5.40 | 624 |
| 2024-05-24 | 8.38 | $6.35 | 9364 |
| 2024-05-23 | 8.55 | $7.91 | 840 |
| 2024-05-22 | 8.59 | $7.69 | 6588 |
| 2024-05-21 | 8.54 | $8.30 | 4304 |
| 2024-05-20 | 8.43 | $7.80 | 2242 |
| 2024-05-17 | 8.36 | $7.80 | 1406 |
| 2024-05-14 | 8.31 | $8.29 | 100 |
| 2024-05-13 | 8.14 | $8.30 | 502 |
| 2024-05-09 | 7.96 | $8.30 | 502 |
| 2024-04-26 | 7.79 | $9.50 | 502 |
| 2024-04-24 | 7.56 | $8.17 | 613 |
| 2024-04-09 | 7.40 | $8.70 | 141 |
| 2024-04-04 | 7.21 | $8.30 | 1251 |
| 2024-04-03 | 7.04 | $9.00 | — |
| 2024-04-02 | 6.84 | $9.00 | — |
| 2024-04-01 | 6.63 | $9.00 | — |
| 2024-03-28 | 6.43 | $9.00 | 395 |
| 2024-03-27 | 6.22 | $8.53 | 226 |
| 2024-03-26 | 6.04 | $8.86 | 30 |
| 2024-03-21 | 5.85 | $8.86 | 615 |
| 2024-03-20 | 5.65 | $9.78 | 100 |
| 2024-03-19 | 5.41 | $8.57 | 480 |
| 2024-03-15 | 5.22 | $6.67 | 200 |
| 2024-03-11 | 5.14 | $6.24 | 228 |
| 2024-03-07 | 5.07 | $6.24 | 228 |
| 2024-03-05 | 5.01 | $6.80 | 600 |
| 2024-02-21 | 4.92 | $4.88 | 300 |
| 2024-02-20 | 4.92 | $4.88 | — |
| 2024-02-16 | 4.93 | $4.88 | — |
| 2024-02-15 | 4.94 | $4.88 | — |
| 2024-02-14 | 4.94 | $4.88 | 291 |
| 2024-02-13 | 4.95 | $4.92 | — |
| 2024-02-12 | 5.04 | $4.92 | — |
| 2024-02-09 | 5.13 | $4.92 | — |
| 2024-02-08 | 5.22 | $4.92 | — |
| 2024-02-07 | 5.27 | $4.92 | — |
| 2024-02-06 | 5.38 | $4.92 | — |
| 2024-02-05 | 5.73 | $4.92 | — |
| 2024-02-02 | 6.09 | $4.92 | — |
| 2024-02-01 | 6.39 | $4.92 | — |
| 2024-01-31 | 6.68 | $4.92 | — |
| 2024-01-30 | 6.97 | $4.92 | 100 |
| 2024-01-29 | 7.26 | $4.96 | — |
| 2024-01-26 | 7.55 | $4.96 | — |
| 2024-01-25 | 7.84 | $4.96 | — |
| 2024-01-24 | 8.14 | $4.96 | 101 |
| 2024-01-23 | 8.45 | $5.01 | — |
| 2024-01-22 | 8.75 | $5.01 | — |
| 2024-01-19 | 9.05 | $5.01 | — |
| 2024-01-18 | 9.35 | $5.01 | — |
| 2024-01-17 | 9.65 | $5.01 | 2176 |
| 2024-01-16 | 9.95 | $6.70 | — |
| 2024-01-12 | 10.17 | $6.70 | — |
| 2024-01-11 | 10.38 | $6.70 | 11220 |
| 2024-01-10 | 10.60 | $5.88 | 1314 |
| 2024-01-09 | 10.85 | $7.11 | 1604 |
| 2024-01-08 | 11.04 | $12.10 | 381 |
| 2024-01-05 | 10.99 | $12.10 | 901 |
| 2024-01-04 | 10.93 | $10.76 | — |
| 2024-01-03 | 10.94 | $10.76 | — |
| 2024-01-02 | 10.95 | $10.76 | — |
| 2023-12-29 | 10.96 | $10.76 | — |
| 2023-12-28 | 10.98 | $10.76 | 300 |
| 2023-12-27 | 10.99 | $10.75 | 100 |
| 2023-12-26 | 11.00 | $11.04 | 500 |
| 2023-12-22 | 11.00 | $11.04 | — |
| 2023-12-21 | 10.99 | $11.04 | — |
| 2023-12-20 | 10.99 | $11.04 | — |
| 2023-12-19 | 10.99 | $11.04 | — |
| 2023-12-18 | 10.98 | $11.04 | 200 |
| 2023-11-21 | 10.98 | $10.98 | — |
| 2023-11-20 | 10.98 | $10.98 | — |
| 2023-11-17 | 10.98 | $10.98 | — |
| 2023-11-16 | 10.98 | $10.98 | — |
| 2023-11-15 | 10.98 | $10.98 | — |
| 2023-11-14 | 10.98 | $10.98 | — |
| 2023-11-13 | 10.97 | $10.98 | — |
| 2023-11-10 | 10.97 | $10.98 | — |
| 2023-11-09 | 10.97 | $10.98 | — |
| 2023-11-08 | 10.97 | $10.98 | — |
| 2023-11-07 | 10.97 | $10.98 | — |
| 2023-11-06 | 10.97 | $10.98 | — |
| 2023-11-03 | 10.97 | $10.98 | — |
| 2023-11-02 | 10.97 | $10.98 | — |
| 2023-11-01 | 10.96 | $10.98 | — |
| 2023-10-31 | 10.96 | $10.98 | — |
| 2023-10-30 | 10.96 | $10.98 | — |
| 2023-10-27 | 10.96 | $10.98 | — |
| 2023-10-26 | 10.96 | $10.98 | — |
| 2023-10-25 | 10.95 | $10.98 | 2000 |
| 2023-10-24 | 10.95 | $10.96 | — |
| 2023-10-23 | 10.95 | $10.96 | — |
| 2023-10-20 | 10.95 | $10.96 | — |
| 2023-10-19 | 10.95 | $10.96 | — |
| 2023-10-18 | 10.95 | $10.96 | — |
| 2023-10-17 | 10.95 | $10.96 | — |
| 2023-10-16 | 10.94 | $10.96 | — |
| 2023-10-13 | 10.94 | $10.96 | 21700 |
| 2023-10-12 | 10.94 | $10.99 | 1000 |
| 2023-10-11 | 10.93 | $10.96 | 7800 |
| 2023-10-10 | 10.93 | $10.96 | 10400 |
| 2023-10-09 | 10.93 | $10.93 | — |
| 2023-10-06 | 10.92 | $10.93 | — |
| 2023-10-05 | 10.92 | $10.93 | 5100 |
| 2023-10-04 | 10.92 | $10.94 | — |
| 2023-10-03 | 10.92 | $10.94 | — |
| 2023-10-02 | 10.92 | $10.94 | — |
| 2023-09-29 | 10.91 | $10.94 | — |
| 2023-09-28 | 10.91 | $10.94 | — |
| 2023-09-27 | 10.90 | $10.94 | — |
| 2023-09-26 | 10.90 | $10.94 | 125 |
| 2023-09-25 | 10.90 | $10.95 | — |
| 2023-09-22 | 10.89 | $10.95 | — |
| 2023-09-21 | 10.89 | $10.95 | 2015 |
| 2023-09-20 | 10.88 | $10.90 | — |
| 2023-09-19 | 10.88 | $10.90 | — |
| 2023-09-18 | 10.88 | $10.90 | — |
| 2023-09-15 | 10.87 | $10.90 | — |
| 2023-09-14 | 10.87 | $10.90 | — |
| 2023-09-13 | 10.87 | $10.90 | — |
| 2023-09-12 | 10.87 | $10.90 | — |
| 2023-09-11 | 10.86 | $10.90 | — |
| 2023-09-08 | 10.86 | $10.90 | — |
| 2023-09-07 | 10.86 | $10.90 | — |
| 2023-09-06 | 10.85 | $10.90 | — |
| 2023-09-05 | 10.85 | $10.90 | 4100 |
| 2023-09-01 | 10.84 | $10.85 | — |
| 2023-08-31 | 10.84 | $10.85 | — |
| 2023-08-30 | 10.84 | $10.85 | — |
| 2023-08-29 | 10.84 | $10.85 | — |
| 2023-08-28 | 10.83 | $10.85 | — |
| 2023-08-25 | 10.83 | $10.85 | — |
| 2023-08-24 | 10.83 | $10.85 | — |
| 2023-08-23 | 10.83 | $10.85 | — |
| 2023-08-22 | 10.82 | $10.85 | — |
| 2023-08-21 | 10.82 | $10.85 | — |
| 2023-08-18 | 10.82 | $10.85 | — |
| 2023-08-17 | 10.82 | $10.85 | — |
| 2023-08-16 | 10.81 | $10.85 | — |
| 2023-08-15 | 10.81 | $10.85 | — |
| 2023-08-14 | 10.81 | $10.85 | — |
| 2023-08-11 | 10.81 | $10.85 | — |
| 2023-08-10 | 10.80 | $10.85 | 1427 |
| 2023-08-09 | 10.80 | $10.80 | — |
| 2023-08-08 | 10.80 | $10.80 | — |
| 2023-08-07 | 10.79 | $10.80 | — |
| 2023-08-04 | 10.79 | $10.80 | — |
| 2023-08-03 | 10.79 | $10.80 | — |
| 2023-08-02 | 10.79 | $10.80 | — |
| 2023-08-01 | 10.78 | $10.80 | — |
| 2023-07-31 | 10.78 | $10.80 | — |
| 2023-07-28 | 10.78 | $10.80 | — |
| 2023-07-27 | 10.78 | $10.80 | — |
| 2023-07-26 | 10.77 | $10.80 | — |
| 2023-07-25 | 10.77 | $10.80 | — |
| 2023-07-24 | 10.76 | $10.80 | — |
| 2023-07-21 | 10.76 | $10.80 | — |
| 2023-07-20 | 10.77 | $10.80 | — |
| 2023-07-19 | 10.78 | $10.80 | — |
| 2023-07-18 | 10.79 | $10.80 | 5100 |
| 2023-07-17 | 10.80 | $10.80 | — |
| 2023-07-14 | 10.81 | $10.80 | 1800 |
| 2023-07-13 | 10.82 | $10.75 | — |
| 2023-07-12 | 10.83 | $10.75 | — |
| 2023-07-11 | 10.84 | $10.75 | — |
| 2023-07-10 | 10.86 | $10.75 | — |
| 2023-07-07 | 10.87 | $10.75 | — |
| 2023-07-06 | 10.92 | $10.75 | — |
| 2023-07-05 | 10.92 | $10.75 | — |
| 2023-07-03 | 10.91 | $10.75 | 290 |
| 2023-06-30 | 10.91 | $10.75 | — |
| 2023-06-29 | 10.91 | $10.75 | 400 |
| 2023-06-28 | 10.90 | $10.72 | — |
| 2023-06-27 | 10.90 | $10.72 | — |
| 2023-06-26 | 10.90 | $10.72 | — |
| 2023-06-23 | 10.90 | $10.72 | 100 |
| 2023-06-22 | 10.90 | $11.00 | — |
| 2023-06-21 | 10.88 | $11.00 | — |
| 2023-06-20 | 10.87 | $11.00 | — |
| 2023-06-16 | 10.85 | $11.00 | — |
| 2023-06-15 | 10.84 | $11.00 | — |
| 2023-06-14 | 10.82 | $11.00 | — |
| 2023-06-13 | 10.80 | $11.00 | — |
| 2023-06-12 | 10.79 | $11.00 | — |
| 2023-06-09 | 10.77 | $11.00 | — |
| 2023-06-08 | 10.76 | $11.00 | 410 |
| 2023-06-07 | 10.74 | $11.76 | 202 |
| 2023-06-06 | 10.69 | $10.69 | — |
| 2023-06-05 | 10.69 | $10.69 | — |
| 2023-06-02 | 10.69 | $10.69 | — |
| 2023-06-01 | 10.69 | $10.69 | 4244 |
| 2023-05-31 | 10.69 | $10.69 | — |
| 2023-05-30 | 10.68 | $10.69 | — |
| 2023-05-26 | 10.68 | $10.69 | — |
| 2023-05-25 | 10.67 | $10.69 | 200 |
| 2023-05-24 | 10.67 | $10.66 | 500 |
| 2023-05-23 | 10.66 | $10.69 | — |
| 2023-05-22 | 10.66 | $10.69 | — |
| 2023-05-19 | 10.66 | $10.69 | — |
| 2023-05-18 | 10.65 | $10.69 | — |
| 2023-05-17 | 10.64 | $10.69 | — |
| 2023-05-16 | 10.64 | $10.69 | — |
| 2023-05-15 | 10.64 | $10.69 | — |
| 2023-05-12 | 10.63 | $10.69 | — |
| 2023-05-11 | 10.63 | $10.69 | — |
| 2023-05-10 | 10.62 | $10.69 | — |
| 2023-05-09 | 10.60 | $10.69 | — |
| 2023-05-08 | 10.59 | $10.69 | — |
| 2023-05-05 | 10.58 | $10.69 | — |
| 2023-05-04 | 10.57 | $10.69 | 231 |
| 2023-05-03 | 10.56 | $10.69 | 586 |
| 2023-05-02 | 10.55 | $10.58 | — |
| 2023-05-01 | 10.54 | $10.58 | 4514 |
| 2023-04-28 | 10.53 | $10.59 | — |
| 2023-04-27 | 10.53 | $10.59 | 8793 |
| 2023-04-26 | 10.52 | $10.60 | — |
| 2023-04-25 | 10.51 | $10.60 | — |
| 2023-04-24 | 10.51 | $10.60 | 100 |
| 2023-04-21 | 10.50 | $10.56 | 3300 |
| 2023-04-20 | 10.50 | $10.60 | — |
| 2023-04-19 | 10.49 | $10.60 | — |
| 2023-04-18 | 10.48 | $10.60 | — |
| 2023-04-17 | 10.47 | $10.60 | 15351 |
| 2023-04-14 | 10.47 | $10.60 | 700 |
| 2023-04-13 | 10.46 | $10.46 | — |
| 2023-04-12 | 10.46 | $10.46 | — |
| 2023-04-11 | 10.46 | $10.46 | — |
| 2023-04-10 | 10.46 | $10.46 | — |
| 2023-04-06 | 10.46 | $10.46 | — |
| 2023-04-05 | 10.46 | $10.46 | — |
| 2023-04-04 | 10.45 | $10.46 | — |
| 2023-04-03 | 10.45 | $10.46 | — |
| 2023-03-31 | 10.45 | $10.46 | — |
| 2023-03-30 | 10.45 | $10.46 | — |
| 2023-03-29 | 10.45 | $10.46 | — |
| 2023-03-28 | 10.45 | $10.46 | — |
| 2023-03-27 | 10.45 | $10.46 | — |
| 2023-03-24 | 10.45 | $10.46 | — |
| 2023-03-23 | 10.45 | $10.46 | — |
| 2023-03-22 | 10.45 | $10.46 | — |
| 2023-03-21 | 10.44 | $10.46 | — |
| 2023-03-20 | 10.44 | $10.46 | — |
| 2023-03-17 | 10.44 | $10.46 | — |
| 2023-03-16 | 10.44 | $10.46 | 340 |
| 2023-03-15 | 10.43 | $10.44 | — |
| 2023-03-14 | 10.43 | $10.44 | — |
| 2023-03-13 | 10.43 | $10.44 | — |
| 2023-03-10 | 10.43 | $10.44 | — |
| 2023-03-09 | 10.43 | $10.44 | — |
| 2023-03-08 | 10.42 | $10.44 | — |
| 2023-03-07 | 10.42 | $10.44 | — |
| 2023-03-06 | 10.42 | $10.44 | — |
| 2023-03-03 | 10.42 | $10.44 | — |
| 2023-03-02 | 10.42 | $10.44 | — |
| 2023-03-01 | 10.41 | $10.44 | — |
| 2023-02-28 | 10.42 | $10.44 | — |
| 2023-02-27 | 10.43 | $10.44 | — |
| 2023-02-24 | 10.44 | $10.44 | — |
| 2023-02-23 | 10.44 | $10.44 | — |
| 2023-02-22 | 10.43 | $10.44 | 182 |
| 2023-02-21 | 10.42 | $10.42 | 715 |
| 2023-02-17 | 10.41 | $10.40 | — |
| 2023-02-16 | 10.40 | $10.40 | — |
| 2023-02-15 | 10.40 | $10.40 | — |
| 2023-02-14 | 10.39 | $10.40 | — |
| 2023-02-13 | 10.38 | $10.40 | — |
| 2023-02-10 | 10.38 | $10.40 | — |
| 2023-02-09 | 10.37 | $10.40 | — |
| 2023-02-08 | 10.36 | $10.40 | — |
| 2023-02-07 | 10.36 | $10.40 | — |
| 2023-02-06 | 10.35 | $10.40 | 1800 |
| 2023-02-03 | 10.34 | $10.40 | — |
| 2023-02-02 | 10.33 | $10.40 | — |
| 2023-02-01 | 10.32 | $10.40 | 3816 |
| 2023-01-31 | 10.32 | $10.65 | — |
| 2023-01-30 | 10.29 | $10.65 | — |
| 2023-01-27 | 10.27 | $10.65 | 620 |
| 2023-01-26 | 10.25 | $10.28 | 71895 |
| 2023-01-25 | 10.25 | $10.25 | 110 |
| 2023-01-24 | 10.25 | $10.25 | 100 |
| 2023-01-23 | 10.25 | $10.25 | 100 |
| 2023-01-20 | 10.25 | $10.28 | 100 |
| 2023-01-19 | 10.25 | $10.28 | 100 |
| 2023-01-18 | 10.24 | $10.28 | 100 |
| 2023-01-17 | 10.24 | $10.26 | — |
| 2023-01-13 | 10.24 | $10.26 | — |
| 2023-01-12 | 10.24 | $10.26 | — |
| 2023-01-11 | 10.24 | $10.26 | — |
| 2023-01-10 | 10.24 | $10.26 | — |
| 2023-01-09 | 10.24 | $10.26 | 125 |
| 2023-01-06 | 10.24 | $10.23 | — |
| 2023-01-05 | 10.24 | $10.23 | — |
| 2023-01-04 | 10.24 | $10.23 | — |
| 2023-01-03 | 10.24 | $10.23 | — |
| 2022-12-30 | 10.24 | $10.23 | — |
| 2022-12-29 | 10.24 | $10.23 | — |
| 2022-12-28 | 10.24 | $10.23 | 150 |
| 2022-12-27 | 10.23 | $10.25 | — |
| 2022-12-23 | 10.23 | $10.25 | 100 |
| 2022-12-22 | 10.23 | $10.23 | — |
| 2022-12-21 | 10.23 | $10.23 | 100 |
| 2022-12-20 | 10.23 | $10.23 | 100 |
| 2022-12-19 | 10.22 | $10.25 | 135 |
| 2022-12-16 | 10.22 | $10.23 | — |
| 2022-12-15 | 10.22 | $10.23 | 100 |
| 2022-12-14 | 10.22 | $10.26 | 100 |
| 2022-12-13 | 10.21 | $10.24 | — |
| 2022-12-12 | 10.21 | $10.24 | — |
| 2022-12-09 | 10.21 | $10.24 | — |
| 2022-12-08 | 10.20 | $10.24 | — |
| 2022-12-07 | 10.20 | $10.24 | 4500 |
| 2022-12-06 | 10.20 | $10.24 | 4815 |
| 2022-12-05 | 10.19 | $10.22 | — |
| 2022-12-02 | 10.19 | $10.22 | — |
| 2022-12-01 | 10.19 | $10.22 | — |
| 2022-11-30 | 10.18 | $10.22 | 1269 |
| 2022-11-29 | 10.18 | $10.21 | — |
| 2022-11-28 | 10.18 | $10.21 | 5225 |
| 2022-11-25 | 10.18 | $10.19 | — |
| 2022-11-23 | 10.18 | $10.19 | 100 |
| 2022-11-22 | 10.18 | $10.19 | — |
| 2022-11-21 | 10.17 | $10.19 | 100 |
| 2022-11-18 | 10.17 | $10.19 | 100 |
| 2022-11-17 | 10.17 | $10.19 | 110 |
| 2022-11-16 | 10.17 | $10.17 | 115 |
| 2022-11-15 | 10.17 | $10.17 | 106 |
| 2022-11-14 | 10.17 | $10.20 | 140 |
| 2022-11-11 | 10.16 | $10.17 | 130 |
| 2022-11-10 | 10.16 | $10.17 | — |
| 2022-11-09 | 10.15 | $10.17 | — |
| 2022-11-08 | 10.15 | $10.17 | — |
| 2022-11-07 | 10.15 | $10.17 | — |
| 2022-11-04 | 10.14 | $10.17 | — |
| 2022-11-03 | 10.14 | $10.17 | 2932 |
| 2022-11-02 | 10.13 | $10.17 | — |
| 2022-11-01 | 10.12 | $10.17 | — |
| 2022-10-31 | 10.12 | $10.17 | 665 |
| 2022-10-28 | 10.11 | $10.17 | — |
| 2022-10-27 | 10.11 | $10.17 | — |
| 2022-10-26 | 10.11 | $10.17 | — |
| 2022-10-25 | 10.10 | $10.17 | — |
| 2022-10-24 | 10.10 | $10.17 | — |
| 2022-10-21 | 10.10 | $10.17 | 241 |
| 2022-10-20 | 10.10 | $10.13 | 102 |
| 2022-10-19 | 10.10 | $10.15 | 129 |
| 2022-10-18 | 10.10 | $10.10 | — |
| 2022-10-17 | 10.10 | $10.10 | — |
| 2022-10-14 | 10.10 | $10.10 | — |
| 2022-10-13 | 10.10 | $10.10 | — |
| 2022-10-12 | 10.10 | $10.10 | — |
| 2022-10-11 | 10.10 | $10.10 | 4915 |
| 2022-10-10 | 10.10 | $10.10 | — |
| 2022-10-07 | 10.10 | $10.10 | 810 |
| 2022-10-06 | 10.10 | $10.00 | — |
| 2022-10-05 | 10.11 | $10.00 | 6000 |
| 2022-10-04 | 10.11 | $10.12 | 100 |
| 2022-10-03 | 10.11 | $10.06 | — |
| 2022-09-30 | 10.11 | $10.06 | 2136 |
| 2022-09-29 | 10.11 | $10.12 | 40059 |
| 2022-09-28 | 10.11 | $10.12 | — |
| 2022-09-27 | 10.11 | $10.12 | 1500 |
| 2022-09-26 | 10.11 | $10.12 | 4831 |
| 2022-09-23 | 10.11 | $10.14 | — |
| 2022-09-22 | 10.10 | $10.14 | — |
| 2022-09-21 | 10.10 | $10.14 | 357 |
| 2022-09-20 | 10.10 | $10.13 | 372 |
| 2022-09-19 | 10.10 | $10.14 | — |
| 2022-09-16 | 10.09 | $10.14 | 556 |
| 2022-09-15 | 10.09 | $10.11 | 180 |
| 2022-09-14 | 10.09 | $10.11 | — |
| 2022-09-13 | 10.09 | $10.11 | 200 |
| 2022-09-12 | 10.08 | $10.09 | 601 |
| 2022-09-09 | 10.08 | $10.08 | 280 |
| 2022-09-08 | 10.08 | $10.09 | — |
| 2022-09-07 | 10.08 | $10.09 | — |
| 2022-09-06 | 10.08 | $10.09 | — |
| 2022-09-02 | 10.08 | $10.09 | — |
| 2022-09-01 | 10.07 | $10.09 | 910 |
| 2022-08-31 | 10.07 | $10.09 | — |
| 2022-08-30 | 10.07 | $10.09 | — |
| 2022-08-29 | 10.07 | $10.09 | — |
| 2022-08-26 | 10.06 | $10.09 | — |
| 2022-08-25 | 10.06 | $10.09 | — |
| 2022-08-24 | 10.06 | $10.09 | — |
| 2022-08-23 | 10.06 | $10.09 | 10007 |
| 2022-08-22 | 10.06 | $10.08 | 162 |
| 2022-08-19 | 10.06 | $10.05 | — |
| 2022-08-18 | 10.05 | $10.05 | 310 |
| 2022-08-17 | 10.05 | $10.07 | 200 |
| 2022-08-16 | 10.05 | $10.09 | 37446 |
| 2022-08-15 | 10.05 | $10.05 | 412 |
| 2022-08-12 | 10.05 | $10.06 | — |
| 2022-08-11 | 10.05 | $10.06 | — |
| 2022-08-10 | 10.05 | $10.06 | — |
| 2022-08-09 | 10.05 | $10.06 | — |
| 2022-08-08 | 10.05 | $10.06 | — |
| 2022-08-05 | 10.04 | $10.06 | 1325 |
| 2022-08-04 | 10.04 | $10.06 | — |
| 2022-08-03 | 10.04 | $10.06 | 610 |
| 2022-08-02 | 10.03 | $10.03 | 1440 |
| 2022-08-01 | 10.03 | $10.03 | — |
| 2022-07-29 | 10.03 | $10.03 | 200 |
| 2022-07-28 | 10.02 | $10.07 | — |
| 2022-07-27 | 10.02 | $10.07 | 7151 |
| 2022-07-26 | 10.02 | $10.04 | — |
| 2022-07-25 | 10.02 | $10.04 | — |
| 2022-07-22 | 10.01 | $10.04 | — |
| 2022-07-21 | 10.01 | $10.04 | 756 |
| 2022-07-20 | 10.01 | $10.04 | — |
| 2022-07-19 | 10.01 | $10.04 | — |
| 2022-07-18 | 10.01 | $10.04 | — |
| 2022-07-15 | 10.01 | $10.04 | — |
| 2022-07-14 | 10.01 | $10.04 | — |
| 2022-07-13 | 10.00 | $10.04 | — |
| 2022-07-12 | 10.00 | $10.04 | — |
| 2022-07-11 | 10.00 | $10.04 | 511 |
| 2022-07-08 | 10.00 | $9.98 | — |
| 2022-07-07 | 10.01 | $9.98 | — |
| 2022-07-06 | 10.01 | $9.98 | — |
| 2022-07-05 | 10.01 | $9.98 | 225 |
| 2022-07-01 | 10.01 | $9.97 | — |
| 2022-06-30 | 10.01 | $9.97 | 14032 |
| 2022-06-29 | 10.01 | $10.02 | — |
| 2022-06-28 | 10.00 | $10.02 | 1000 |
| 2022-06-27 | 9.99 | $9.98 | 6561 |
| 2022-06-24 | 9.98 | $9.98 | — |
| 2022-06-23 | 9.98 | $9.98 | 5004 |
| 2022-06-22 | 9.99 | $10.01 | 28293 |
| 2022-06-21 | 9.98 | $10.00 | 3511 |
| 2022-06-17 | 9.98 | $10.03 | — |
| 2022-06-16 | 9.98 | $10.03 | — |
| 2022-06-15 | 9.98 | $10.03 | — |
| 2022-06-14 | 9.98 | $10.03 | — |
| 2022-06-13 | 9.98 | $10.03 | 114666 |
| 2022-06-10 | 9.98 | $10.03 | — |
| 2022-06-09 | 9.98 | $10.03 | — |
| 2022-06-08 | 9.98 | $10.03 | — |
| 2022-06-07 | 9.98 | $10.03 | 6381 |
| 2022-06-06 | 9.98 | $10.00 | — |
| 2022-06-03 | 9.98 | $10.00 | — |
| 2022-06-02 | 9.98 | $10.00 | 215147 |
| 2022-06-01 | 9.99 | $9.98 | 317 |
| 2022-05-31 | 9.99 | $9.86 | 3744 |
| 2022-05-27 | 10.00 | $9.80 | — |
| 2022-05-26 | 10.01 | $9.80 | 110 |
| 2022-05-25 | 10.03 | $9.99 | — |
| 2022-05-24 | 10.03 | $9.99 | — |
| 2022-05-23 | 10.03 | $9.99 | — |
| 2022-05-20 | 10.04 | $9.99 | 11434 |
| 2022-05-19 | 10.04 | $10.02 | — |
| 2022-05-18 | 10.04 | $10.02 | — |
| 2022-05-17 | 10.04 | $10.02 | 2731 |
| 2022-05-16 | 10.04 | $9.98 | 10420 |
| 2022-05-13 | 10.05 | $10.00 | 125500 |
| 2022-05-12 | 10.05 | $10.03 | — |
| 2022-05-11 | 10.05 | $10.03 | — |
| 2022-05-10 | 10.05 | $10.03 | 5011 |
| 2022-05-09 | 10.05 | $10.04 | 293 |
| 2022-05-06 | 10.05 | $10.04 | 146420 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.85
2025-03-21
Close Price
$11.84
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.27
Average
10.31
Maximum
11.96
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-03-21 | 11.85 | $11.84 | — |
| 2025-03-20 | 11.86 | $11.84 | — |
| 2025-03-19 | 11.86 | $11.84 | — |
| 2025-03-18 | 11.86 | $11.84 | — |
| 2025-03-17 | 11.86 | $11.84 | — |
| 2025-03-14 | 11.86 | $11.84 | — |
| 2025-03-13 | 11.87 | $11.84 | — |
| 2025-03-12 | 11.87 | $11.84 | — |
| 2025-03-11 | 11.87 | $11.84 | — |
| 2025-03-10 | 11.88 | $11.84 | — |
| 2025-03-07 | 11.88 | $11.84 | — |
| 2025-03-06 | 11.88 | $11.84 | — |
| 2025-03-05 | 11.89 | $11.84 | — |
| 2025-03-04 | 11.89 | $11.84 | — |
| 2025-03-03 | 11.90 | $11.84 | — |
| 2025-02-28 | 11.91 | $11.84 | — |
| 2025-02-27 | 11.91 | $11.84 | — |
| 2025-02-26 | 11.92 | $11.84 | — |
| 2025-02-25 | 11.93 | $11.84 | — |
| 2025-02-24 | 11.94 | $11.84 | — |
| 2025-02-21 | 11.95 | $11.84 | 101 |
| 2025-02-20 | 11.96 | $12.00 | — |
| 2025-02-19 | 11.96 | $12.00 | — |
| 2025-02-18 | 11.95 | $12.00 | — |
| 2025-02-14 | 11.95 | $12.00 | — |
| 2025-02-13 | 11.94 | $12.00 | — |
| 2025-02-12 | 11.93 | $12.00 | — |
| 2025-02-11 | 11.93 | $12.00 | — |
| 2025-02-10 | 11.92 | $12.00 | — |
| 2025-02-07 | 11.91 | $12.00 | — |
| 2025-02-06 | 11.90 | $12.00 | — |
| 2025-02-05 | 11.89 | $12.00 | — |
| 2025-02-04 | 11.88 | $12.00 | — |
| 2025-02-03 | 11.87 | $12.00 | — |
| 2025-01-31 | 11.85 | $12.00 | — |
| 2025-01-30 | 11.84 | $12.00 | 12700 |
| 2025-01-29 | 11.82 | $11.90 | — |
| 2025-01-28 | 11.81 | $11.90 | 230 |
| 2025-01-27 | 11.81 | $11.90 | — |
| 2025-01-24 | 11.80 | $11.90 | 500 |
| 2025-01-23 | 11.78 | $11.79 | — |
| 2025-01-22 | 11.78 | $11.79 | — |
| 2025-01-21 | 11.78 | $11.79 | — |
| 2025-01-17 | 11.78 | $11.79 | — |
| 2025-01-16 | 11.78 | $11.79 | — |
| 2025-01-15 | 11.78 | $11.79 | — |
| 2025-01-14 | 11.78 | $11.79 | — |
| 2025-01-13 | 11.78 | $11.79 | — |
| 2025-01-10 | 11.78 | $11.79 | — |
| 2025-01-08 | 11.78 | $11.79 | — |
| 2025-01-07 | 11.77 | $11.79 | — |
| 2025-01-06 | 11.77 | $11.79 | — |
| 2025-01-03 | 11.77 | $11.79 | — |
| 2025-01-02 | 11.77 | $11.79 | — |
| 2024-12-31 | 11.77 | $11.79 | — |
| 2024-12-30 | 11.76 | $11.79 | — |
| 2024-12-27 | 11.76 | $11.79 | — |
| 2024-12-26 | 11.76 | $11.79 | — |
| 2024-12-24 | 11.75 | $11.79 | — |
| 2024-12-23 | 11.75 | $11.79 | — |
| 2024-12-20 | 11.75 | $11.79 | — |
| 2024-12-19 | 11.74 | $11.79 | — |
| 2024-12-18 | 11.74 | $11.79 | — |
| 2024-12-17 | 11.73 | $11.79 | — |
| 2024-12-16 | 11.72 | $11.79 | — |
| 2024-12-13 | 11.72 | $11.79 | — |
| 2024-12-12 | 11.71 | $11.79 | — |
| 2024-12-11 | 11.70 | $11.79 | — |
| 2024-12-10 | 11.69 | $11.79 | — |
| 2024-12-09 | 11.68 | $11.79 | — |
| 2024-12-06 | 11.67 | $11.79 | — |
| 2024-12-05 | 11.66 | $11.79 | — |
| 2024-12-04 | 11.64 | $11.79 | — |
| 2024-12-03 | 11.63 | $11.79 | — |
| 2024-12-02 | 11.61 | $11.79 | — |
| 2024-11-29 | 11.59 | $11.79 | 100 |
| 2024-11-27 | 11.57 | $11.60 | — |
| 2024-11-26 | 11.57 | $11.60 | — |
| 2024-11-25 | 11.56 | $11.60 | — |
| 2024-11-22 | 11.56 | $11.60 | — |
| 2024-11-21 | 11.56 | $11.60 | — |
| 2024-11-20 | 11.55 | $11.60 | — |
| 2024-11-19 | 11.55 | $11.60 | — |
| 2024-11-18 | 11.54 | $11.60 | — |
| 2024-11-15 | 11.54 | $11.60 | — |
| 2024-11-14 | 11.53 | $11.60 | 200 |
| 2024-11-13 | 11.52 | $11.53 | — |
| 2024-11-12 | 11.52 | $11.53 | — |
| 2024-11-11 | 11.52 | $11.53 | — |
| 2024-11-08 | 11.52 | $11.53 | — |
| 2024-11-07 | 11.52 | $11.53 | — |
| 2024-11-06 | 11.52 | $11.53 | — |
| 2024-11-05 | 11.51 | $11.53 | — |
| 2024-11-04 | 11.51 | $11.53 | — |
| 2024-11-01 | 11.51 | $11.53 | — |
| 2024-10-31 | 11.51 | $11.53 | — |
| 2024-10-30 | 11.51 | $11.53 | — |
| 2024-10-29 | 11.50 | $11.53 | — |
| 2024-10-28 | 11.50 | $11.53 | — |
| 2024-10-25 | 11.50 | $11.53 | — |
| 2024-10-24 | 11.49 | $11.53 | — |
| 2024-10-23 | 11.49 | $11.53 | — |
| 2024-10-22 | 11.49 | $11.53 | — |
| 2024-10-21 | 11.48 | $11.53 | — |
| 2024-10-18 | 11.48 | $11.53 | — |
| 2024-10-17 | 11.47 | $11.53 | — |
| 2024-10-16 | 11.46 | $11.53 | — |
| 2024-10-15 | 11.46 | $11.53 | — |
| 2024-09-10 | 11.45 | $11.53 | — |
| 2024-09-09 | 11.44 | $11.53 | — |
| 2024-09-06 | 11.43 | $11.53 | — |
| 2024-09-05 | 11.42 | $11.53 | — |
| 2024-09-04 | 11.41 | $11.53 | — |
| 2024-09-03 | 11.40 | $11.53 | — |
| 2024-08-30 | 11.38 | $11.53 | — |
| 2024-08-29 | 11.37 | $11.53 | — |
| 2024-08-28 | 11.35 | $11.53 | — |
| 2024-08-27 | 11.33 | $11.53 | — |
| 2024-08-26 | 11.31 | $11.53 | — |
| 2024-08-23 | 11.29 | $11.53 | — |
| 2024-08-22 | 11.26 | $11.53 | — |
| 2024-08-21 | 11.23 | $11.53 | — |
| 2024-08-20 | 11.20 | $11.53 | — |
| 2024-08-19 | 11.17 | $11.53 | — |
| 2024-08-16 | 11.13 | $11.53 | 300 |
| 2024-08-15 | 11.09 | $11.55 | — |
| 2024-08-14 | 11.04 | $11.55 | — |
| 2024-08-13 | 10.98 | $11.55 | — |
| 2024-08-12 | 10.92 | $11.55 | 101 |
| 2024-08-09 | 10.86 | $11.50 | — |
| 2024-08-08 | 10.79 | $11.50 | — |
| 2024-08-07 | 10.72 | $11.50 | — |
| 2024-08-06 | 10.63 | $11.50 | — |
| 2024-08-05 | 10.54 | $11.50 | — |
| 2024-08-02 | 10.44 | $11.50 | — |
| 2024-08-01 | 10.33 | $11.50 | — |
| 2024-07-31 | 10.21 | $11.50 | — |
| 2024-07-30 | 10.07 | $11.50 | — |
| 2024-07-29 | 9.92 | $11.50 | 200 |
| 2024-07-26 | 9.75 | $11.50 | — |
| 2024-07-25 | 9.57 | $11.50 | — |
| 2024-07-18 | 9.37 | $11.50 | 3238 |
| 2024-07-17 | 9.14 | $11.50 | 3238 |
| 2024-07-15 | 8.89 | $11.34 | 58 |
| 2024-07-12 | 8.64 | $11.34 | 3820 |
| 2024-07-08 | 8.35 | $11.34 | 101 |
| 2024-07-01 | 8.04 | $11.75 | 122 |
| 2024-06-27 | 7.65 | $11.21 | 3370 |
| 2024-06-26 | 7.27 | $8.36 | 350 |
| 2024-06-21 | 7.16 | $7.99 | 670 |
| 2024-06-20 | 7.07 | $7.50 | 658 |
| 2024-06-14 | 7.02 | $6.48 | 364 |
| 2024-06-13 | 7.08 | $6.69 | 100 |
| 2024-06-11 | 7.12 | $7.41 | 1363 |
| 2024-06-05 | 7.09 | $6.68 | 314 |
| 2024-06-03 | 7.14 | $6.81 | 100 |
| 2024-05-31 | 7.17 | $6.79 | 1308 |
| 2024-05-30 | 7.21 | $5.32 | 1609 |
| 2024-05-29 | 7.41 | $5.50 | 7419 |
| 2024-05-28 | 7.61 | $5.40 | 624 |
| 2024-05-24 | 7.84 | $6.35 | 9364 |
| 2024-05-23 | 8.00 | $7.91 | 840 |
| 2024-05-22 | 8.01 | $7.69 | 6588 |
| 2024-05-21 | 8.04 | $8.30 | 4304 |
| 2024-05-20 | 8.01 | $7.80 | 2242 |
| 2024-05-17 | 8.04 | $7.80 | 1406 |
| 2024-05-14 | 8.06 | $8.29 | 100 |
| 2024-05-13 | 8.04 | $8.30 | 502 |
| 2024-05-09 | 8.01 | $8.30 | 502 |
| 2024-04-26 | 7.98 | $9.50 | 502 |
| 2024-04-24 | 7.82 | $8.17 | 613 |
| 2024-04-09 | 7.78 | $8.70 | 141 |
| 2024-04-04 | 7.69 | $8.30 | 1251 |
| 2024-04-03 | 7.62 | $9.00 | — |
| 2024-04-02 | 7.48 | $9.00 | — |
| 2024-04-01 | 7.32 | $9.00 | — |
| 2024-03-28 | 7.14 | $9.00 | 395 |
| 2024-03-27 | 6.94 | $8.53 | 226 |
| 2024-03-26 | 6.78 | $8.86 | 30 |
| 2024-03-21 | 6.56 | $8.86 | 615 |
| 2024-03-20 | 6.31 | $9.78 | 100 |
| 2024-03-19 | 5.95 | $8.57 | 480 |
| 2024-03-15 | 5.67 | $6.67 | 200 |
| 2024-03-11 | 5.57 | $6.24 | 228 |
| 2024-03-07 | 5.50 | $6.24 | 228 |
| 2024-03-05 | 5.42 | $6.80 | 600 |
| 2024-02-21 | 5.27 | $4.88 | 300 |
| 2024-02-20 | 5.32 | $4.88 | — |
| 2024-02-16 | 5.36 | $4.88 | — |
| 2024-02-15 | 5.41 | $4.88 | — |
| 2024-02-14 | 5.47 | $4.88 | 291 |
| 2024-02-13 | 5.53 | $4.92 | — |
| 2024-02-12 | 5.59 | $4.92 | — |
| 2024-02-09 | 5.67 | $4.92 | — |
| 2024-02-08 | 5.74 | $4.92 | — |
| 2024-02-07 | 5.83 | $4.92 | — |
| 2024-02-06 | 5.93 | $4.92 | — |
| 2024-02-05 | 6.03 | $4.92 | — |
| 2024-02-02 | 6.15 | $4.92 | — |
| 2024-02-01 | 6.28 | $4.92 | — |
| 2024-01-31 | 6.42 | $4.92 | — |
| 2024-01-30 | 6.58 | $4.92 | 100 |
| 2024-01-29 | 6.75 | $4.96 | — |
| 2024-01-26 | 6.94 | $4.96 | — |
| 2024-01-25 | 7.15 | $4.96 | — |
| 2024-01-24 | 7.38 | $4.96 | 101 |
| 2024-01-23 | 7.64 | $5.01 | — |
| 2024-01-22 | 7.91 | $5.01 | — |
| 2024-01-19 | 8.22 | $5.01 | — |
| 2024-01-18 | 8.56 | $5.01 | — |
| 2024-01-17 | 8.93 | $5.01 | 2176 |
| 2024-01-16 | 9.34 | $6.70 | — |
| 2024-01-12 | 9.62 | $6.70 | — |
| 2024-01-11 | 9.93 | $6.70 | 11220 |
| 2024-01-10 | 10.27 | $5.88 | 1314 |
| 2024-01-09 | 10.73 | $7.11 | 1604 |
| 2024-01-08 | 11.11 | $12.10 | 381 |
| 2024-01-05 | 11.01 | $12.10 | 901 |
| 2024-01-04 | 10.89 | $10.76 | — |
| 2024-01-03 | 10.91 | $10.76 | — |
| 2024-01-02 | 10.92 | $10.76 | — |
| 2023-12-29 | 10.94 | $10.76 | — |
| 2023-12-28 | 10.96 | $10.76 | 300 |
| 2023-12-27 | 10.98 | $10.75 | 100 |
| 2023-12-26 | 11.00 | $11.04 | 500 |
| 2023-12-22 | 11.00 | $11.04 | — |
| 2023-12-21 | 11.00 | $11.04 | — |
| 2023-12-20 | 10.99 | $11.04 | — |
| 2023-12-19 | 10.99 | $11.04 | — |
| 2023-12-18 | 10.98 | $11.04 | 200 |
| 2023-11-21 | 10.98 | $10.98 | — |
| 2023-11-20 | 10.98 | $10.98 | — |
| 2023-11-17 | 10.97 | $10.98 | — |
| 2023-11-16 | 10.97 | $10.98 | — |
| 2023-11-15 | 10.97 | $10.98 | — |
| 2023-11-14 | 10.97 | $10.98 | — |
| 2023-11-13 | 10.97 | $10.98 | — |
| 2023-11-10 | 10.97 | $10.98 | — |
| 2023-11-09 | 10.97 | $10.98 | — |
| 2023-11-08 | 10.97 | $10.98 | — |
| 2023-11-07 | 10.97 | $10.98 | — |
| 2023-11-06 | 10.97 | $10.98 | — |
| 2023-11-03 | 10.97 | $10.98 | — |
| 2023-11-02 | 10.96 | $10.98 | — |
| 2023-11-01 | 10.96 | $10.98 | — |
| 2023-10-31 | 10.96 | $10.98 | — |
| 2023-10-30 | 10.96 | $10.98 | — |
| 2023-10-27 | 10.96 | $10.98 | — |
| 2023-10-26 | 10.95 | $10.98 | — |
| 2023-10-25 | 10.95 | $10.98 | 2000 |
| 2023-10-24 | 10.95 | $10.96 | — |
| 2023-10-23 | 10.95 | $10.96 | — |
| 2023-10-20 | 10.95 | $10.96 | — |
| 2023-10-19 | 10.94 | $10.96 | — |
| 2023-10-18 | 10.94 | $10.96 | — |
| 2023-10-17 | 10.94 | $10.96 | — |
| 2023-10-16 | 10.94 | $10.96 | — |
| 2023-10-13 | 10.94 | $10.96 | 21700 |
| 2023-10-12 | 10.94 | $10.99 | 1000 |
| 2023-10-11 | 10.93 | $10.96 | 7800 |
| 2023-10-10 | 10.93 | $10.96 | 10400 |
| 2023-10-09 | 10.92 | $10.93 | — |
| 2023-10-06 | 10.92 | $10.93 | — |
| 2023-10-05 | 10.92 | $10.93 | 5100 |
| 2023-10-04 | 10.92 | $10.94 | — |
| 2023-10-03 | 10.92 | $10.94 | — |
| 2023-10-02 | 10.92 | $10.94 | — |
| 2023-09-29 | 10.91 | $10.94 | — |
| 2023-09-28 | 10.91 | $10.94 | — |
| 2023-09-27 | 10.91 | $10.94 | — |
| 2023-09-26 | 10.90 | $10.94 | 125 |
| 2023-09-25 | 10.90 | $10.95 | — |
| 2023-09-22 | 10.89 | $10.95 | — |
| 2023-09-21 | 10.89 | $10.95 | 2015 |
| 2023-09-20 | 10.88 | $10.90 | — |
| 2023-09-19 | 10.88 | $10.90 | — |
| 2023-09-18 | 10.88 | $10.90 | — |
| 2023-09-15 | 10.88 | $10.90 | — |
| 2023-09-14 | 10.87 | $10.90 | — |
| 2023-09-13 | 10.87 | $10.90 | — |
| 2023-09-12 | 10.87 | $10.90 | — |
| 2023-09-11 | 10.86 | $10.90 | — |
| 2023-09-08 | 10.86 | $10.90 | — |
| 2023-09-07 | 10.86 | $10.90 | — |
| 2023-09-06 | 10.85 | $10.90 | — |
| 2023-09-05 | 10.85 | $10.90 | 4100 |
| 2023-09-01 | 10.84 | $10.85 | — |
| 2023-08-31 | 10.84 | $10.85 | — |
| 2023-08-30 | 10.84 | $10.85 | — |
| 2023-08-29 | 10.84 | $10.85 | — |
| 2023-08-28 | 10.84 | $10.85 | — |
| 2023-08-25 | 10.83 | $10.85 | — |
| 2023-08-24 | 10.83 | $10.85 | — |
| 2023-08-23 | 10.83 | $10.85 | — |
| 2023-08-22 | 10.83 | $10.85 | — |
| 2023-08-21 | 10.83 | $10.85 | — |
| 2023-08-18 | 10.82 | $10.85 | — |
| 2023-08-17 | 10.82 | $10.85 | — |
| 2023-08-16 | 10.82 | $10.85 | — |
| 2023-08-15 | 10.82 | $10.85 | — |
| 2023-08-14 | 10.81 | $10.85 | — |
| 2023-08-11 | 10.81 | $10.85 | — |
| 2023-08-10 | 10.80 | $10.85 | 1427 |
| 2023-08-09 | 10.80 | $10.80 | — |
| 2023-08-08 | 10.80 | $10.80 | — |
| 2023-08-07 | 10.80 | $10.80 | — |
| 2023-08-04 | 10.80 | $10.80 | — |
| 2023-08-03 | 10.80 | $10.80 | — |
| 2023-08-02 | 10.80 | $10.80 | — |
| 2023-08-01 | 10.80 | $10.80 | — |
| 2023-07-31 | 10.80 | $10.80 | — |
| 2023-07-28 | 10.80 | $10.80 | — |
| 2023-07-27 | 10.80 | $10.80 | — |
| 2023-07-26 | 10.80 | $10.80 | — |
| 2023-07-25 | 10.79 | $10.80 | — |
| 2023-07-24 | 10.79 | $10.80 | — |
| 2023-07-21 | 10.79 | $10.80 | — |
| 2023-07-20 | 10.79 | $10.80 | — |
| 2023-07-19 | 10.79 | $10.80 | — |
| 2023-07-18 | 10.79 | $10.80 | 5100 |
| 2023-07-17 | 10.79 | $10.80 | — |
| 2023-07-14 | 10.79 | $10.80 | 1800 |
| 2023-07-13 | 10.79 | $10.75 | — |
| 2023-07-12 | 10.79 | $10.75 | — |
| 2023-07-11 | 10.80 | $10.75 | — |
| 2023-07-10 | 10.80 | $10.75 | — |
| 2023-07-07 | 10.81 | $10.75 | — |
| 2023-07-06 | 10.81 | $10.75 | — |
| 2023-07-05 | 10.82 | $10.75 | — |
| 2023-07-03 | 10.83 | $10.75 | 290 |
| 2023-06-30 | 10.83 | $10.75 | — |
| 2023-06-29 | 10.84 | $10.75 | 400 |
| 2023-06-28 | 10.85 | $10.72 | — |
| 2023-06-27 | 10.87 | $10.72 | — |
| 2023-06-26 | 10.88 | $10.72 | — |
| 2023-06-23 | 10.90 | $10.72 | 100 |
| 2023-06-22 | 10.92 | $11.00 | — |
| 2023-06-21 | 10.91 | $11.00 | — |
| 2023-06-20 | 10.90 | $11.00 | — |
| 2023-06-16 | 10.89 | $11.00 | — |
| 2023-06-15 | 10.88 | $11.00 | — |
| 2023-06-14 | 10.87 | $11.00 | — |
| 2023-06-13 | 10.85 | $11.00 | — |
| 2023-06-12 | 10.84 | $11.00 | — |
| 2023-06-09 | 10.82 | $11.00 | — |
| 2023-06-08 | 10.80 | $11.00 | 410 |
| 2023-06-07 | 10.78 | $11.76 | 202 |
| 2023-06-06 | 10.68 | $10.69 | — |
| 2023-06-05 | 10.68 | $10.69 | — |
| 2023-06-02 | 10.67 | $10.69 | — |
| 2023-06-01 | 10.67 | $10.69 | 4244 |
| 2023-05-31 | 10.67 | $10.69 | — |
| 2023-05-30 | 10.67 | $10.69 | — |
| 2023-05-26 | 10.67 | $10.69 | — |
| 2023-05-25 | 10.66 | $10.69 | 200 |
| 2023-05-24 | 10.66 | $10.66 | 500 |
| 2023-05-23 | 10.66 | $10.69 | — |
| 2023-05-22 | 10.66 | $10.69 | — |
| 2023-05-19 | 10.65 | $10.69 | — |
| 2023-05-18 | 10.65 | $10.69 | — |
| 2023-05-17 | 10.64 | $10.69 | — |
| 2023-05-16 | 10.64 | $10.69 | — |
| 2023-05-15 | 10.63 | $10.69 | — |
| 2023-05-12 | 10.63 | $10.69 | — |
| 2023-05-11 | 10.62 | $10.69 | — |
| 2023-05-10 | 10.62 | $10.69 | — |
| 2023-05-09 | 10.61 | $10.69 | — |
| 2023-05-08 | 10.60 | $10.69 | — |
| 2023-05-05 | 10.59 | $10.69 | — |
| 2023-05-04 | 10.58 | $10.69 | 231 |
| 2023-05-03 | 10.57 | $10.69 | 586 |
| 2023-05-02 | 10.55 | $10.58 | — |
| 2023-05-01 | 10.55 | $10.58 | 4514 |
| 2023-04-28 | 10.55 | $10.59 | — |
| 2023-04-27 | 10.54 | $10.59 | 8793 |
| 2023-04-26 | 10.54 | $10.60 | — |
| 2023-04-25 | 10.53 | $10.60 | — |
| 2023-04-24 | 10.53 | $10.60 | 100 |
| 2023-04-21 | 10.52 | $10.56 | 3300 |
| 2023-04-20 | 10.51 | $10.60 | — |
| 2023-04-19 | 10.50 | $10.60 | — |
| 2023-04-18 | 10.49 | $10.60 | — |
| 2023-04-17 | 10.48 | $10.60 | 15351 |
| 2023-04-14 | 10.47 | $10.60 | 700 |
| 2023-04-13 | 10.46 | $10.46 | — |
| 2023-04-12 | 10.46 | $10.46 | — |
| 2023-04-11 | 10.46 | $10.46 | — |
| 2023-04-10 | 10.45 | $10.46 | — |
| 2023-04-06 | 10.45 | $10.46 | — |
| 2023-04-05 | 10.45 | $10.46 | — |
| 2023-04-04 | 10.45 | $10.46 | — |
| 2023-04-03 | 10.45 | $10.46 | — |
| 2023-03-31 | 10.45 | $10.46 | — |
| 2023-03-30 | 10.45 | $10.46 | — |
| 2023-03-29 | 10.45 | $10.46 | — |
| 2023-03-28 | 10.45 | $10.46 | — |
| 2023-03-27 | 10.45 | $10.46 | — |
| 2023-03-24 | 10.45 | $10.46 | — |
| 2023-03-23 | 10.44 | $10.46 | — |
| 2023-03-22 | 10.44 | $10.46 | — |
| 2023-03-21 | 10.44 | $10.46 | — |
| 2023-03-20 | 10.44 | $10.46 | — |
| 2023-03-17 | 10.44 | $10.46 | — |
| 2023-03-16 | 10.43 | $10.46 | 340 |
| 2023-03-15 | 10.43 | $10.44 | — |
| 2023-03-14 | 10.43 | $10.44 | — |
| 2023-03-13 | 10.43 | $10.44 | — |
| 2023-03-10 | 10.43 | $10.44 | — |
| 2023-03-09 | 10.43 | $10.44 | — |
| 2023-03-08 | 10.42 | $10.44 | — |
| 2023-03-07 | 10.42 | $10.44 | — |
| 2023-03-06 | 10.42 | $10.44 | — |
| 2023-03-03 | 10.42 | $10.44 | — |
| 2023-03-02 | 10.42 | $10.44 | — |
| 2023-03-01 | 10.41 | $10.44 | — |
| 2023-02-28 | 10.41 | $10.44 | — |
| 2023-02-27 | 10.41 | $10.44 | — |
| 2023-02-24 | 10.40 | $10.44 | — |
| 2023-02-23 | 10.40 | $10.44 | — |
| 2023-02-22 | 10.40 | $10.44 | 182 |
| 2023-02-21 | 10.39 | $10.42 | 715 |
| 2023-02-17 | 10.39 | $10.40 | — |
| 2023-02-16 | 10.39 | $10.40 | — |
| 2023-02-15 | 10.39 | $10.40 | — |
| 2023-02-14 | 10.38 | $10.40 | — |
| 2023-02-13 | 10.38 | $10.40 | — |
| 2023-02-10 | 10.38 | $10.40 | — |
| 2023-02-09 | 10.38 | $10.40 | — |
| 2023-02-08 | 10.38 | $10.40 | — |
| 2023-02-07 | 10.37 | $10.40 | — |
| 2023-02-06 | 10.37 | $10.40 | 1800 |
| 2023-02-03 | 10.37 | $10.40 | — |
| 2023-02-02 | 10.37 | $10.40 | — |
| 2023-02-01 | 10.36 | $10.40 | 3816 |
| 2023-01-31 | 10.36 | $10.65 | — |
| 2023-01-30 | 10.33 | $10.65 | — |
| 2023-01-27 | 10.29 | $10.65 | 620 |
| 2023-01-26 | 10.25 | $10.28 | 71895 |
| 2023-01-25 | 10.25 | $10.25 | 110 |
| 2023-01-24 | 10.25 | $10.25 | 100 |
| 2023-01-23 | 10.25 | $10.25 | 100 |
| 2023-01-20 | 10.25 | $10.28 | 100 |
| 2023-01-19 | 10.25 | $10.28 | 100 |
| 2023-01-18 | 10.25 | $10.28 | 100 |
| 2023-01-17 | 10.24 | $10.26 | — |
| 2023-01-13 | 10.24 | $10.26 | — |
| 2023-01-12 | 10.24 | $10.26 | — |
| 2023-01-11 | 10.24 | $10.26 | — |
| 2023-01-10 | 10.24 | $10.26 | — |
| 2023-01-09 | 10.23 | $10.26 | 125 |
| 2023-01-06 | 10.23 | $10.23 | — |
| 2023-01-05 | 10.23 | $10.23 | — |
| 2023-01-04 | 10.23 | $10.23 | — |
| 2023-01-03 | 10.23 | $10.23 | — |
| 2022-12-30 | 10.23 | $10.23 | — |
| 2022-12-29 | 10.23 | $10.23 | — |
| 2022-12-28 | 10.23 | $10.23 | 150 |
| 2022-12-27 | 10.23 | $10.25 | — |
| 2022-12-23 | 10.23 | $10.25 | 100 |
| 2022-12-22 | 10.23 | $10.23 | — |
| 2022-12-21 | 10.22 | $10.23 | 100 |
| 2022-12-20 | 10.22 | $10.23 | 100 |
| 2022-12-19 | 10.22 | $10.25 | 135 |
| 2022-12-16 | 10.22 | $10.23 | — |
| 2022-12-15 | 10.22 | $10.23 | 100 |
| 2022-12-14 | 10.22 | $10.26 | 100 |
| 2022-12-13 | 10.21 | $10.24 | — |
| 2022-12-12 | 10.21 | $10.24 | — |
| 2022-12-09 | 10.21 | $10.24 | — |
| 2022-12-08 | 10.21 | $10.24 | — |
| 2022-12-07 | 10.20 | $10.24 | 4500 |
| 2022-12-06 | 10.20 | $10.24 | 4815 |
| 2022-12-05 | 10.19 | $10.22 | — |
| 2022-12-02 | 10.19 | $10.22 | — |
| 2022-12-01 | 10.19 | $10.22 | — |
| 2022-11-30 | 10.18 | $10.22 | 1269 |
| 2022-11-29 | 10.18 | $10.21 | — |
| 2022-11-28 | 10.18 | $10.21 | 5225 |
| 2022-11-25 | 10.17 | $10.19 | — |
| 2022-11-23 | 10.17 | $10.19 | 100 |
| 2022-11-22 | 10.17 | $10.19 | — |
| 2022-11-21 | 10.17 | $10.19 | 100 |
| 2022-11-18 | 10.17 | $10.19 | 100 |
| 2022-11-17 | 10.16 | $10.19 | 110 |
| 2022-11-16 | 10.16 | $10.17 | 115 |
| 2022-11-15 | 10.16 | $10.17 | 106 |
| 2022-11-14 | 10.16 | $10.20 | 140 |
| 2022-11-11 | 10.16 | $10.17 | 130 |
| 2022-11-10 | 10.15 | $10.17 | — |
| 2022-11-09 | 10.15 | $10.17 | — |
| 2022-11-08 | 10.15 | $10.17 | — |
| 2022-11-07 | 10.15 | $10.17 | — |
| 2022-11-04 | 10.15 | $10.17 | — |
| 2022-11-03 | 10.15 | $10.17 | 2932 |
| 2022-11-02 | 10.14 | $10.17 | — |
| 2022-11-01 | 10.14 | $10.17 | — |
| 2022-10-31 | 10.14 | $10.17 | 665 |
| 2022-10-28 | 10.13 | $10.17 | — |
| 2022-10-27 | 10.13 | $10.17 | — |
| 2022-10-26 | 10.12 | $10.17 | — |
| 2022-10-25 | 10.12 | $10.17 | — |
| 2022-10-24 | 10.11 | $10.17 | — |
| 2022-10-21 | 10.11 | $10.17 | 241 |
| 2022-10-20 | 10.10 | $10.13 | 102 |
| 2022-10-19 | 10.10 | $10.15 | 129 |
| 2022-10-18 | 10.09 | $10.10 | — |
| 2022-10-17 | 10.09 | $10.10 | — |
| 2022-10-14 | 10.09 | $10.10 | — |
| 2022-10-13 | 10.09 | $10.10 | — |
| 2022-10-12 | 10.09 | $10.10 | — |
| 2022-10-11 | 10.09 | $10.10 | 4915 |
| 2022-10-10 | 10.09 | $10.10 | — |
| 2022-10-07 | 10.09 | $10.10 | 810 |
| 2022-10-06 | 10.09 | $10.00 | — |
| 2022-10-05 | 10.10 | $10.00 | 6000 |
| 2022-10-04 | 10.11 | $10.12 | 100 |
| 2022-10-03 | 10.10 | $10.06 | — |
| 2022-09-30 | 10.11 | $10.06 | 2136 |
| 2022-09-29 | 10.11 | $10.12 | 40059 |
| 2022-09-28 | 10.11 | $10.12 | — |
| 2022-09-27 | 10.11 | $10.12 | 1500 |
| 2022-09-26 | 10.11 | $10.12 | 4831 |
| 2022-09-23 | 10.11 | $10.14 | — |
| 2022-09-22 | 10.11 | $10.14 | — |
| 2022-09-21 | 10.10 | $10.14 | 357 |
| 2022-09-20 | 10.10 | $10.13 | 372 |
| 2022-09-19 | 10.10 | $10.14 | — |
| 2022-09-16 | 10.09 | $10.14 | 556 |
| 2022-09-15 | 10.09 | $10.11 | 180 |
| 2022-09-14 | 10.09 | $10.11 | — |
| 2022-09-13 | 10.08 | $10.11 | 200 |
| 2022-09-12 | 10.08 | $10.09 | 601 |
| 2022-09-09 | 10.08 | $10.08 | 280 |
| 2022-09-08 | 10.08 | $10.09 | — |
| 2022-09-07 | 10.08 | $10.09 | — |
| 2022-09-06 | 10.08 | $10.09 | — |
| 2022-09-02 | 10.08 | $10.09 | — |
| 2022-09-01 | 10.07 | $10.09 | 910 |
| 2022-08-31 | 10.07 | $10.09 | — |
| 2022-08-30 | 10.07 | $10.09 | — |
| 2022-08-29 | 10.07 | $10.09 | — |
| 2022-08-26 | 10.07 | $10.09 | — |
| 2022-08-25 | 10.06 | $10.09 | — |
| 2022-08-24 | 10.06 | $10.09 | — |
| 2022-08-23 | 10.06 | $10.09 | 10007 |
| 2022-08-22 | 10.06 | $10.08 | 162 |
| 2022-08-19 | 10.05 | $10.05 | — |
| 2022-08-18 | 10.05 | $10.05 | 310 |
| 2022-08-17 | 10.05 | $10.07 | 200 |
| 2022-08-16 | 10.05 | $10.09 | 37446 |
| 2022-08-15 | 10.05 | $10.05 | 412 |
| 2022-08-12 | 10.05 | $10.06 | — |
| 2022-08-11 | 10.05 | $10.06 | — |
| 2022-08-10 | 10.05 | $10.06 | — |
| 2022-08-09 | 10.04 | $10.06 | — |
| 2022-08-08 | 10.04 | $10.06 | — |
| 2022-08-05 | 10.04 | $10.06 | 1325 |
| 2022-08-04 | 10.04 | $10.06 | — |
| 2022-08-03 | 10.04 | $10.06 | 610 |
| 2022-08-02 | 10.03 | $10.03 | 1440 |
| 2022-08-01 | 10.03 | $10.03 | — |
| 2022-07-29 | 10.03 | $10.03 | 200 |
| 2022-07-28 | 10.03 | $10.07 | — |
| 2022-07-27 | 10.03 | $10.07 | 7151 |
| 2022-07-26 | 10.03 | $10.04 | — |
| 2022-07-25 | 10.02 | $10.04 | — |
| 2022-07-22 | 10.02 | $10.04 | — |
| 2022-07-21 | 10.02 | $10.04 | 756 |
| 2022-07-20 | 10.02 | $10.04 | — |
| 2022-07-19 | 10.02 | $10.04 | — |
| 2022-07-18 | 10.01 | $10.04 | — |
| 2022-07-15 | 10.01 | $10.04 | — |
| 2022-07-14 | 10.01 | $10.04 | — |
| 2022-07-13 | 10.00 | $10.04 | — |
| 2022-07-12 | 10.00 | $10.04 | — |
| 2022-07-11 | 10.00 | $10.04 | 511 |
| 2022-07-08 | 9.99 | $9.98 | — |
| 2022-07-07 | 9.99 | $9.98 | — |
| 2022-07-06 | 9.99 | $9.98 | — |
| 2022-07-05 | 10.00 | $9.98 | 225 |
| 2022-07-01 | 10.00 | $9.97 | — |
| 2022-06-30 | 10.00 | $9.97 | 14032 |
| 2022-06-29 | 10.00 | $10.02 | — |
| 2022-06-28 | 10.00 | $10.02 | 1000 |
| 2022-06-27 | 10.00 | $9.98 | 6561 |
| 2022-06-24 | 10.00 | $9.98 | — |
| 2022-06-23 | 10.00 | $9.98 | 5004 |
| 2022-06-22 | 10.01 | $10.01 | 28293 |
| 2022-06-21 | 10.01 | $10.00 | 3511 |
| 2022-06-17 | 10.01 | $10.03 | — |
| 2022-06-16 | 10.01 | $10.03 | — |
| 2022-06-15 | 10.00 | $10.03 | — |
| 2022-06-14 | 10.00 | $10.03 | — |
| 2022-06-13 | 10.00 | $10.03 | 114666 |
| 2022-06-10 | 9.99 | $10.03 | — |
| 2022-06-09 | 9.99 | $10.03 | — |
| 2022-06-08 | 9.99 | $10.03 | — |
| 2022-06-07 | 9.98 | $10.03 | 6381 |
| 2022-06-06 | 9.98 | $10.00 | — |
| 2022-06-03 | 9.97 | $10.00 | — |
| 2022-06-02 | 9.97 | $10.00 | 215147 |
| 2022-06-01 | 9.97 | $9.98 | 317 |
| 2022-05-31 | 9.97 | $9.86 | 3744 |
| 2022-05-27 | 9.98 | $9.80 | — |
| 2022-05-26 | 10.00 | $9.80 | 110 |
| 2022-05-25 | 10.02 | $9.99 | — |
| 2022-05-24 | 10.02 | $9.99 | — |
| 2022-05-23 | 10.02 | $9.99 | — |
| 2022-05-20 | 10.03 | $9.99 | 11434 |
| 2022-05-19 | 10.03 | $10.02 | — |
| 2022-05-18 | 10.03 | $10.02 | — |
| 2022-05-17 | 10.03 | $10.02 | 2731 |
| 2022-05-16 | 10.03 | $9.98 | 10420 |
| 2022-05-13 | 10.04 | $10.00 | 125500 |
| 2022-05-12 | 10.04 | $10.03 | — |
| 2022-05-11 | 10.04 | $10.03 | — |
| 2022-05-10 | 10.05 | $10.03 | 5011 |
| 2022-05-09 | 10.05 | $10.04 | 293 |
| 2022-05-06 | 10.05 | $10.04 | 146420 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
11.84
2025-03-21
Close Price
$11.84
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.90
Average
10.32
Maximum
11.99
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-03-21 | 11.84 | $11.84 | — |
| 2025-03-20 | 11.84 | $11.84 | — |
| 2025-03-19 | 11.84 | $11.84 | — |
| 2025-03-18 | 11.84 | $11.84 | — |
| 2025-03-17 | 11.84 | $11.84 | — |
| 2025-03-14 | 11.85 | $11.84 | — |
| 2025-03-13 | 11.85 | $11.84 | — |
| 2025-03-12 | 11.86 | $11.84 | — |
| 2025-03-11 | 11.86 | $11.84 | — |
| 2025-03-10 | 11.87 | $11.84 | — |
| 2025-03-07 | 11.87 | $11.84 | — |
| 2025-03-06 | 11.88 | $11.84 | — |
| 2025-03-05 | 11.89 | $11.84 | — |
| 2025-03-04 | 11.90 | $11.84 | — |
| 2025-03-03 | 11.91 | $11.84 | — |
| 2025-02-28 | 11.92 | $11.84 | — |
| 2025-02-27 | 11.93 | $11.84 | — |
| 2025-02-26 | 11.94 | $11.84 | — |
| 2025-02-25 | 11.96 | $11.84 | — |
| 2025-02-24 | 11.97 | $11.84 | — |
| 2025-02-21 | 11.98 | $11.84 | 101 |
| 2025-02-20 | 11.99 | $12.00 | — |
| 2025-02-19 | 11.99 | $12.00 | — |
| 2025-02-18 | 11.98 | $12.00 | — |
| 2025-02-14 | 11.98 | $12.00 | — |
| 2025-02-13 | 11.97 | $12.00 | — |
| 2025-02-12 | 11.96 | $12.00 | — |
| 2025-02-11 | 11.95 | $12.00 | — |
| 2025-02-10 | 11.94 | $12.00 | — |
| 2025-02-07 | 11.93 | $12.00 | — |
| 2025-02-06 | 11.92 | $12.00 | — |
| 2025-02-05 | 11.91 | $12.00 | — |
| 2025-02-04 | 11.89 | $12.00 | — |
| 2025-02-03 | 11.88 | $12.00 | — |
| 2025-01-31 | 11.86 | $12.00 | — |
| 2025-01-30 | 11.85 | $12.00 | 12700 |
| 2025-01-29 | 11.83 | $11.90 | — |
| 2025-01-28 | 11.82 | $11.90 | 230 |
| 2025-01-27 | 11.81 | $11.90 | — |
| 2025-01-24 | 11.80 | $11.90 | 500 |
| 2025-01-23 | 11.79 | $11.79 | — |
| 2025-01-22 | 11.79 | $11.79 | — |
| 2025-01-21 | 11.79 | $11.79 | — |
| 2025-01-17 | 11.79 | $11.79 | — |
| 2025-01-16 | 11.79 | $11.79 | — |
| 2025-01-15 | 11.79 | $11.79 | — |
| 2025-01-14 | 11.79 | $11.79 | — |
| 2025-01-13 | 11.79 | $11.79 | — |
| 2025-01-10 | 11.79 | $11.79 | — |
| 2025-01-08 | 11.79 | $11.79 | — |
| 2025-01-07 | 11.79 | $11.79 | — |
| 2025-01-06 | 11.79 | $11.79 | — |
| 2025-01-03 | 11.79 | $11.79 | — |
| 2025-01-02 | 11.79 | $11.79 | — |
| 2024-12-31 | 11.79 | $11.79 | — |
| 2024-12-30 | 11.79 | $11.79 | — |
| 2024-12-27 | 11.79 | $11.79 | — |
| 2024-12-26 | 11.79 | $11.79 | — |
| 2024-12-24 | 11.79 | $11.79 | — |
| 2024-12-23 | 11.78 | $11.79 | — |
| 2024-12-20 | 11.78 | $11.79 | — |
| 2024-12-19 | 11.78 | $11.79 | — |
| 2024-12-18 | 11.77 | $11.79 | — |
| 2024-12-17 | 11.76 | $11.79 | — |
| 2024-12-16 | 11.76 | $11.79 | — |
| 2024-12-13 | 11.75 | $11.79 | — |
| 2024-12-12 | 11.74 | $11.79 | — |
| 2024-12-11 | 11.73 | $11.79 | — |
| 2024-12-10 | 11.72 | $11.79 | — |
| 2024-12-09 | 11.71 | $11.79 | — |
| 2024-12-06 | 11.69 | $11.79 | — |
| 2024-12-05 | 11.68 | $11.79 | — |
| 2024-12-04 | 11.66 | $11.79 | — |
| 2024-12-03 | 11.64 | $11.79 | — |
| 2024-12-02 | 11.62 | $11.79 | — |
| 2024-11-29 | 11.60 | $11.79 | 100 |
| 2024-11-27 | 11.58 | $11.60 | — |
| 2024-11-26 | 11.58 | $11.60 | — |
| 2024-11-25 | 11.57 | $11.60 | — |
| 2024-11-22 | 11.57 | $11.60 | — |
| 2024-11-21 | 11.57 | $11.60 | — |
| 2024-11-20 | 11.56 | $11.60 | — |
| 2024-11-19 | 11.55 | $11.60 | — |
| 2024-11-18 | 11.55 | $11.60 | — |
| 2024-11-15 | 11.54 | $11.60 | — |
| 2024-11-14 | 11.54 | $11.60 | 200 |
| 2024-11-13 | 11.53 | $11.53 | — |
| 2024-11-12 | 11.53 | $11.53 | — |
| 2024-11-11 | 11.53 | $11.53 | — |
| 2024-11-08 | 11.53 | $11.53 | — |
| 2024-11-07 | 11.53 | $11.53 | — |
| 2024-11-06 | 11.53 | $11.53 | — |
| 2024-11-05 | 11.53 | $11.53 | — |
| 2024-11-04 | 11.53 | $11.53 | — |
| 2024-11-01 | 11.53 | $11.53 | — |
| 2024-10-31 | 11.53 | $11.53 | — |
| 2024-10-30 | 11.53 | $11.53 | — |
| 2024-10-29 | 11.53 | $11.53 | — |
| 2024-10-28 | 11.53 | $11.53 | — |
| 2024-10-25 | 11.53 | $11.53 | — |
| 2024-10-24 | 11.53 | $11.53 | — |
| 2024-10-23 | 11.53 | $11.53 | — |
| 2024-10-22 | 11.53 | $11.53 | — |
| 2024-10-21 | 11.53 | $11.53 | — |
| 2024-10-18 | 11.53 | $11.53 | — |
| 2024-10-17 | 11.53 | $11.53 | — |
| 2024-10-16 | 11.53 | $11.53 | — |
| 2024-10-15 | 11.53 | $11.53 | — |
| 2024-09-10 | 11.53 | $11.53 | — |
| 2024-09-09 | 11.53 | $11.53 | — |
| 2024-09-06 | 11.53 | $11.53 | — |
| 2024-09-05 | 11.53 | $11.53 | — |
| 2024-09-04 | 11.53 | $11.53 | — |
| 2024-09-03 | 11.53 | $11.53 | — |
| 2024-08-30 | 11.53 | $11.53 | — |
| 2024-08-29 | 11.53 | $11.53 | — |
| 2024-08-28 | 11.53 | $11.53 | — |
| 2024-08-27 | 11.53 | $11.53 | — |
| 2024-08-26 | 11.53 | $11.53 | — |
| 2024-08-23 | 11.53 | $11.53 | — |
| 2024-08-22 | 11.53 | $11.53 | — |
| 2024-08-21 | 11.52 | $11.53 | — |
| 2024-08-20 | 11.52 | $11.53 | — |
| 2024-08-19 | 11.52 | $11.53 | — |
| 2024-08-16 | 11.52 | $11.53 | 300 |
| 2024-08-15 | 11.52 | $11.55 | — |
| 2024-08-14 | 11.51 | $11.55 | — |
| 2024-08-13 | 11.50 | $11.55 | — |
| 2024-08-12 | 11.50 | $11.55 | 101 |
| 2024-08-09 | 11.47 | $11.50 | — |
| 2024-08-08 | 11.44 | $11.50 | — |
| 2024-08-07 | 11.39 | $11.50 | — |
| 2024-08-06 | 11.31 | $11.50 | — |
| 2024-08-05 | 11.21 | $11.50 | — |
| 2024-08-02 | 11.09 | $11.50 | — |
| 2024-08-01 | 10.95 | $11.50 | — |
| 2024-07-31 | 10.78 | $11.50 | — |
| 2024-07-30 | 10.60 | $11.50 | — |
| 2024-07-29 | 10.38 | $11.50 | 200 |
| 2024-07-26 | 10.13 | $11.50 | — |
| 2024-07-25 | 9.86 | $11.50 | — |
| 2024-07-18 | 9.56 | $11.50 | 3238 |
| 2024-07-17 | 9.25 | $11.50 | 3238 |
| 2024-07-15 | 8.91 | $11.34 | 58 |
| 2024-07-12 | 8.58 | $11.34 | 3820 |
| 2024-07-08 | 8.23 | $11.34 | 101 |
| 2024-07-01 | 7.86 | $11.75 | 122 |
| 2024-06-27 | 7.44 | $11.21 | 3370 |
| 2024-06-26 | 7.05 | $8.36 | 350 |
| 2024-06-21 | 6.94 | $7.99 | 670 |
| 2024-06-20 | 6.87 | $7.50 | 658 |
| 2024-06-14 | 6.85 | $6.48 | 364 |
| 2024-06-13 | 6.93 | $6.69 | 100 |
| 2024-06-11 | 7.01 | $7.41 | 1363 |
| 2024-06-05 | 7.02 | $6.68 | 314 |
| 2024-06-03 | 7.11 | $6.81 | 100 |
| 2024-05-31 | 7.21 | $6.79 | 1308 |
| 2024-05-30 | 7.31 | $5.32 | 1609 |
| 2024-05-29 | 7.57 | $5.50 | 7419 |
| 2024-05-28 | 7.83 | $5.40 | 624 |
| 2024-05-24 | 8.11 | $6.35 | 9364 |
| 2024-05-23 | 8.32 | $7.91 | 840 |
| 2024-05-22 | 8.39 | $7.69 | 6588 |
| 2024-05-21 | 8.47 | $8.30 | 4304 |
| 2024-05-20 | 8.48 | $7.80 | 2242 |
| 2024-05-17 | 8.53 | $7.80 | 1406 |
| 2024-05-14 | 8.58 | $8.29 | 100 |
| 2024-05-13 | 8.56 | $8.30 | 502 |
| 2024-05-09 | 8.53 | $8.30 | 502 |
| 2024-04-26 | 8.48 | $9.50 | 502 |
| 2024-04-24 | 8.30 | $8.17 | 613 |
| 2024-04-09 | 8.23 | $8.70 | 141 |
| 2024-04-04 | 8.08 | $8.30 | 1251 |
| 2024-04-03 | 7.96 | $9.00 | — |
| 2024-04-02 | 7.76 | $9.00 | — |
| 2024-04-01 | 7.53 | $9.00 | — |
| 2024-03-28 | 7.29 | $9.00 | 395 |
| 2024-03-27 | 7.02 | $8.53 | 226 |
| 2024-03-26 | 6.79 | $8.86 | 30 |
| 2024-03-21 | 6.50 | $8.86 | 615 |
| 2024-03-20 | 6.19 | $9.78 | 100 |
| 2024-03-19 | 5.78 | $8.57 | 480 |
| 2024-03-15 | 5.46 | $6.67 | 200 |
| 2024-03-11 | 5.31 | $6.24 | 228 |
| 2024-03-07 | 5.20 | $6.24 | 228 |
| 2024-03-05 | 5.08 | $6.80 | 600 |
| 2024-02-21 | 4.90 | $4.88 | 300 |
| 2024-02-20 | 4.91 | $4.88 | — |
| 2024-02-16 | 4.91 | $4.88 | — |
| 2024-02-15 | 4.92 | $4.88 | — |
| 2024-02-14 | 4.93 | $4.88 | 291 |
| 2024-02-13 | 4.93 | $4.92 | — |
| 2024-02-12 | 4.94 | $4.92 | — |
| 2024-02-09 | 4.96 | $4.92 | — |
| 2024-02-08 | 4.99 | $4.92 | — |
| 2024-02-07 | 5.02 | $4.92 | — |
| 2024-02-06 | 5.07 | $4.92 | — |
| 2024-02-05 | 5.15 | $4.92 | — |
| 2024-02-02 | 5.26 | $4.92 | — |
| 2024-02-01 | 5.40 | $4.92 | — |
| 2024-01-31 | 5.56 | $4.92 | — |
| 2024-01-30 | 5.76 | $4.92 | 100 |
| 2024-01-29 | 5.98 | $4.96 | — |
| 2024-01-26 | 6.23 | $4.96 | — |
| 2024-01-25 | 6.50 | $4.96 | — |
| 2024-01-24 | 6.81 | $4.96 | 101 |
| 2024-01-23 | 7.14 | $5.01 | — |
| 2024-01-22 | 7.50 | $5.01 | — |
| 2024-01-19 | 7.88 | $5.01 | — |
| 2024-01-18 | 8.29 | $5.01 | — |
| 2024-01-17 | 8.74 | $5.01 | 2176 |
| 2024-01-16 | 9.21 | $6.70 | — |
| 2024-01-12 | 9.54 | $6.70 | — |
| 2024-01-11 | 9.89 | $6.70 | 11220 |
| 2024-01-10 | 10.26 | $5.88 | 1314 |
| 2024-01-09 | 10.73 | $7.11 | 1604 |
| 2024-01-08 | 11.11 | $12.10 | 381 |
| 2024-01-05 | 11.00 | $12.10 | 901 |
| 2024-01-04 | 10.89 | $10.76 | — |
| 2024-01-03 | 10.91 | $10.76 | — |
| 2024-01-02 | 10.92 | $10.76 | — |
| 2023-12-29 | 10.94 | $10.76 | — |
| 2023-12-28 | 10.96 | $10.76 | 300 |
| 2023-12-27 | 10.99 | $10.75 | 100 |
| 2023-12-26 | 11.01 | $11.04 | 500 |
| 2023-12-22 | 11.01 | $11.04 | — |
| 2023-12-21 | 11.00 | $11.04 | — |
| 2023-12-20 | 11.00 | $11.04 | — |
| 2023-12-19 | 10.99 | $11.04 | — |
| 2023-12-18 | 10.99 | $11.04 | 200 |
| 2023-11-21 | 10.98 | $10.98 | — |
| 2023-11-20 | 10.98 | $10.98 | — |
| 2023-11-17 | 10.98 | $10.98 | — |
| 2023-11-16 | 10.98 | $10.98 | — |
| 2023-11-15 | 10.98 | $10.98 | — |
| 2023-11-14 | 10.98 | $10.98 | — |
| 2023-11-13 | 10.98 | $10.98 | — |
| 2023-11-10 | 10.98 | $10.98 | — |
| 2023-11-09 | 10.98 | $10.98 | — |
| 2023-11-08 | 10.98 | $10.98 | — |
| 2023-11-07 | 10.98 | $10.98 | — |
| 2023-11-06 | 10.97 | $10.98 | — |
| 2023-11-03 | 10.97 | $10.98 | — |
| 2023-11-02 | 10.97 | $10.98 | — |
| 2023-11-01 | 10.97 | $10.98 | — |
| 2023-10-31 | 10.97 | $10.98 | — |
| 2023-10-30 | 10.97 | $10.98 | — |
| 2023-10-27 | 10.96 | $10.98 | — |
| 2023-10-26 | 10.96 | $10.98 | — |
| 2023-10-25 | 10.96 | $10.98 | 2000 |
| 2023-10-24 | 10.96 | $10.96 | — |
| 2023-10-23 | 10.96 | $10.96 | — |
| 2023-10-20 | 10.95 | $10.96 | — |
| 2023-10-19 | 10.95 | $10.96 | — |
| 2023-10-18 | 10.95 | $10.96 | — |
| 2023-10-17 | 10.95 | $10.96 | — |
| 2023-10-16 | 10.95 | $10.96 | — |
| 2023-10-13 | 10.95 | $10.96 | 21700 |
| 2023-10-12 | 10.95 | $10.99 | 1000 |
| 2023-10-11 | 10.94 | $10.96 | 7800 |
| 2023-10-10 | 10.94 | $10.96 | 10400 |
| 2023-10-09 | 10.93 | $10.93 | — |
| 2023-10-06 | 10.93 | $10.93 | — |
| 2023-10-05 | 10.93 | $10.93 | 5100 |
| 2023-10-04 | 10.93 | $10.94 | — |
| 2023-10-03 | 10.93 | $10.94 | — |
| 2023-10-02 | 10.93 | $10.94 | — |
| 2023-09-29 | 10.92 | $10.94 | — |
| 2023-09-28 | 10.92 | $10.94 | — |
| 2023-09-27 | 10.92 | $10.94 | — |
| 2023-09-26 | 10.91 | $10.94 | 125 |
| 2023-09-25 | 10.91 | $10.95 | — |
| 2023-09-22 | 10.90 | $10.95 | — |
| 2023-09-21 | 10.90 | $10.95 | 2015 |
| 2023-09-20 | 10.89 | $10.90 | — |
| 2023-09-19 | 10.89 | $10.90 | — |
| 2023-09-18 | 10.89 | $10.90 | — |
| 2023-09-15 | 10.88 | $10.90 | — |
| 2023-09-14 | 10.88 | $10.90 | — |
| 2023-09-13 | 10.88 | $10.90 | — |
| 2023-09-12 | 10.88 | $10.90 | — |
| 2023-09-11 | 10.87 | $10.90 | — |
| 2023-09-08 | 10.87 | $10.90 | — |
| 2023-09-07 | 10.86 | $10.90 | — |
| 2023-09-06 | 10.86 | $10.90 | — |
| 2023-09-05 | 10.85 | $10.90 | 4100 |
| 2023-09-01 | 10.85 | $10.85 | — |
| 2023-08-31 | 10.85 | $10.85 | — |
| 2023-08-30 | 10.85 | $10.85 | — |
| 2023-08-29 | 10.85 | $10.85 | — |
| 2023-08-28 | 10.84 | $10.85 | — |
| 2023-08-25 | 10.84 | $10.85 | — |
| 2023-08-24 | 10.84 | $10.85 | — |
| 2023-08-23 | 10.84 | $10.85 | — |
| 2023-08-22 | 10.83 | $10.85 | — |
| 2023-08-21 | 10.83 | $10.85 | — |
| 2023-08-18 | 10.83 | $10.85 | — |
| 2023-08-17 | 10.83 | $10.85 | — |
| 2023-08-16 | 10.82 | $10.85 | — |
| 2023-08-15 | 10.82 | $10.85 | — |
| 2023-08-14 | 10.81 | $10.85 | — |
| 2023-08-11 | 10.81 | $10.85 | — |
| 2023-08-10 | 10.80 | $10.85 | 1427 |
| 2023-08-09 | 10.80 | $10.80 | — |
| 2023-08-08 | 10.80 | $10.80 | — |
| 2023-08-07 | 10.80 | $10.80 | — |
| 2023-08-04 | 10.80 | $10.80 | — |
| 2023-08-03 | 10.80 | $10.80 | — |
| 2023-08-02 | 10.80 | $10.80 | — |
| 2023-08-01 | 10.79 | $10.80 | — |
| 2023-07-31 | 10.79 | $10.80 | — |
| 2023-07-28 | 10.79 | $10.80 | — |
| 2023-07-27 | 10.79 | $10.80 | — |
| 2023-07-26 | 10.78 | $10.80 | — |
| 2023-07-25 | 10.78 | $10.80 | — |
| 2023-07-24 | 10.78 | $10.80 | — |
| 2023-07-21 | 10.77 | $10.80 | — |
| 2023-07-20 | 10.77 | $10.80 | — |
| 2023-07-19 | 10.77 | $10.80 | — |
| 2023-07-18 | 10.77 | $10.80 | 5100 |
| 2023-07-17 | 10.77 | $10.80 | — |
| 2023-07-14 | 10.77 | $10.80 | 1800 |
| 2023-07-13 | 10.77 | $10.75 | — |
| 2023-07-12 | 10.78 | $10.75 | — |
| 2023-07-11 | 10.79 | $10.75 | — |
| 2023-07-10 | 10.80 | $10.75 | — |
| 2023-07-07 | 10.81 | $10.75 | — |
| 2023-07-06 | 10.82 | $10.75 | — |
| 2023-07-05 | 10.84 | $10.75 | — |
| 2023-07-03 | 10.86 | $10.75 | 290 |
| 2023-06-30 | 10.87 | $10.75 | — |
| 2023-06-29 | 10.89 | $10.75 | 400 |
| 2023-06-28 | 10.90 | $10.72 | — |
| 2023-06-27 | 10.92 | $10.72 | — |
| 2023-06-26 | 10.94 | $10.72 | — |
| 2023-06-23 | 10.95 | $10.72 | 100 |
| 2023-06-22 | 10.97 | $11.00 | — |
| 2023-06-21 | 10.96 | $11.00 | — |
| 2023-06-20 | 10.95 | $11.00 | — |
| 2023-06-16 | 10.93 | $11.00 | — |
| 2023-06-15 | 10.92 | $11.00 | — |
| 2023-06-14 | 10.90 | $11.00 | — |
| 2023-06-13 | 10.88 | $11.00 | — |
| 2023-06-12 | 10.86 | $11.00 | — |
| 2023-06-09 | 10.84 | $11.00 | — |
| 2023-06-08 | 10.81 | $11.00 | 410 |
| 2023-06-07 | 10.79 | $11.76 | 202 |
| 2023-06-06 | 10.69 | $10.69 | — |
| 2023-06-05 | 10.69 | $10.69 | — |
| 2023-06-02 | 10.69 | $10.69 | — |
| 2023-06-01 | 10.69 | $10.69 | 4244 |
| 2023-05-31 | 10.69 | $10.69 | — |
| 2023-05-30 | 10.69 | $10.69 | — |
| 2023-05-26 | 10.69 | $10.69 | — |
| 2023-05-25 | 10.68 | $10.69 | 200 |
| 2023-05-24 | 10.68 | $10.66 | 500 |
| 2023-05-23 | 10.68 | $10.69 | — |
| 2023-05-22 | 10.68 | $10.69 | — |
| 2023-05-19 | 10.68 | $10.69 | — |
| 2023-05-18 | 10.67 | $10.69 | — |
| 2023-05-17 | 10.67 | $10.69 | — |
| 2023-05-16 | 10.66 | $10.69 | — |
| 2023-05-15 | 10.66 | $10.69 | — |
| 2023-05-12 | 10.65 | $10.69 | — |
| 2023-05-11 | 10.65 | $10.69 | — |
| 2023-05-10 | 10.64 | $10.69 | — |
| 2023-05-09 | 10.63 | $10.69 | — |
| 2023-05-08 | 10.62 | $10.69 | — |
| 2023-05-05 | 10.61 | $10.69 | — |
| 2023-05-04 | 10.60 | $10.69 | 231 |
| 2023-05-03 | 10.59 | $10.69 | 586 |
| 2023-05-02 | 10.57 | $10.58 | — |
| 2023-05-01 | 10.57 | $10.58 | 4514 |
| 2023-04-28 | 10.57 | $10.59 | — |
| 2023-04-27 | 10.56 | $10.59 | 8793 |
| 2023-04-26 | 10.55 | $10.60 | — |
| 2023-04-25 | 10.54 | $10.60 | — |
| 2023-04-24 | 10.54 | $10.60 | 100 |
| 2023-04-21 | 10.53 | $10.56 | 3300 |
| 2023-04-20 | 10.52 | $10.60 | — |
| 2023-04-19 | 10.51 | $10.60 | — |
| 2023-04-18 | 10.50 | $10.60 | — |
| 2023-04-17 | 10.49 | $10.60 | 15351 |
| 2023-04-14 | 10.47 | $10.60 | 700 |
| 2023-04-13 | 10.46 | $10.46 | — |
| 2023-04-12 | 10.46 | $10.46 | — |
| 2023-04-11 | 10.46 | $10.46 | — |
| 2023-04-10 | 10.46 | $10.46 | — |
| 2023-04-06 | 10.46 | $10.46 | — |
| 2023-04-05 | 10.46 | $10.46 | — |
| 2023-04-04 | 10.46 | $10.46 | — |
| 2023-04-03 | 10.46 | $10.46 | — |
| 2023-03-31 | 10.46 | $10.46 | — |
| 2023-03-30 | 10.46 | $10.46 | — |
| 2023-03-29 | 10.45 | $10.46 | — |
| 2023-03-28 | 10.45 | $10.46 | — |
| 2023-03-27 | 10.45 | $10.46 | — |
| 2023-03-24 | 10.45 | $10.46 | — |
| 2023-03-23 | 10.45 | $10.46 | — |
| 2023-03-22 | 10.45 | $10.46 | — |
| 2023-03-21 | 10.45 | $10.46 | — |
| 2023-03-20 | 10.45 | $10.46 | — |
| 2023-03-17 | 10.44 | $10.46 | — |
| 2023-03-16 | 10.44 | $10.46 | 340 |
| 2023-03-15 | 10.44 | $10.44 | — |
| 2023-03-14 | 10.44 | $10.44 | — |
| 2023-03-13 | 10.44 | $10.44 | — |
| 2023-03-10 | 10.44 | $10.44 | — |
| 2023-03-09 | 10.43 | $10.44 | — |
| 2023-03-08 | 10.43 | $10.44 | — |
| 2023-03-07 | 10.43 | $10.44 | — |
| 2023-03-06 | 10.43 | $10.44 | — |
| 2023-03-03 | 10.43 | $10.44 | — |
| 2023-03-02 | 10.42 | $10.44 | — |
| 2023-03-01 | 10.42 | $10.44 | — |
| 2023-02-28 | 10.42 | $10.44 | — |
| 2023-02-27 | 10.42 | $10.44 | — |
| 2023-02-24 | 10.42 | $10.44 | — |
| 2023-02-23 | 10.42 | $10.44 | — |
| 2023-02-22 | 10.42 | $10.44 | 182 |
| 2023-02-21 | 10.42 | $10.42 | 715 |
| 2023-02-17 | 10.41 | $10.40 | — |
| 2023-02-16 | 10.42 | $10.40 | — |
| 2023-02-15 | 10.41 | $10.40 | — |
| 2023-02-14 | 10.41 | $10.40 | — |
| 2023-02-13 | 10.41 | $10.40 | — |
| 2023-02-10 | 10.41 | $10.40 | — |
| 2023-02-09 | 10.41 | $10.40 | — |
| 2023-02-08 | 10.40 | $10.40 | — |
| 2023-02-07 | 10.40 | $10.40 | — |
| 2023-02-06 | 10.39 | $10.40 | 1800 |
| 2023-02-03 | 10.39 | $10.40 | — |
| 2023-02-02 | 10.38 | $10.40 | — |
| 2023-02-01 | 10.38 | $10.40 | 3816 |
| 2023-01-31 | 10.37 | $10.65 | — |
| 2023-01-30 | 10.33 | $10.65 | — |
| 2023-01-27 | 10.30 | $10.65 | 620 |
| 2023-01-26 | 10.26 | $10.28 | 71895 |
| 2023-01-25 | 10.26 | $10.25 | 110 |
| 2023-01-24 | 10.26 | $10.25 | 100 |
| 2023-01-23 | 10.26 | $10.25 | 100 |
| 2023-01-20 | 10.26 | $10.28 | 100 |
| 2023-01-19 | 10.25 | $10.28 | 100 |
| 2023-01-18 | 10.25 | $10.28 | 100 |
| 2023-01-17 | 10.25 | $10.26 | — |
| 2023-01-13 | 10.24 | $10.26 | — |
| 2023-01-12 | 10.24 | $10.26 | — |
| 2023-01-11 | 10.24 | $10.26 | — |
| 2023-01-10 | 10.24 | $10.26 | — |
| 2023-01-09 | 10.24 | $10.26 | 125 |
| 2023-01-06 | 10.23 | $10.23 | — |
| 2023-01-05 | 10.24 | $10.23 | — |
| 2023-01-04 | 10.24 | $10.23 | — |
| 2023-01-03 | 10.24 | $10.23 | — |
| 2022-12-30 | 10.24 | $10.23 | — |
| 2022-12-29 | 10.24 | $10.23 | — |
| 2022-12-28 | 10.24 | $10.23 | 150 |
| 2022-12-27 | 10.24 | $10.25 | — |
| 2022-12-23 | 10.24 | $10.25 | 100 |
| 2022-12-22 | 10.23 | $10.23 | — |
| 2022-12-21 | 10.23 | $10.23 | 100 |
| 2022-12-20 | 10.23 | $10.23 | 100 |
| 2022-12-19 | 10.23 | $10.25 | 135 |
| 2022-12-16 | 10.23 | $10.23 | — |
| 2022-12-15 | 10.23 | $10.23 | 100 |
| 2022-12-14 | 10.23 | $10.26 | 100 |
| 2022-12-13 | 10.22 | $10.24 | — |
| 2022-12-12 | 10.22 | $10.24 | — |
| 2022-12-09 | 10.22 | $10.24 | — |
| 2022-12-08 | 10.21 | $10.24 | — |
| 2022-12-07 | 10.21 | $10.24 | 4500 |
| 2022-12-06 | 10.21 | $10.24 | 4815 |
| 2022-12-05 | 10.20 | $10.22 | — |
| 2022-12-02 | 10.20 | $10.22 | — |
| 2022-12-01 | 10.19 | $10.22 | — |
| 2022-11-30 | 10.19 | $10.22 | 1269 |
| 2022-11-29 | 10.19 | $10.21 | — |
| 2022-11-28 | 10.18 | $10.21 | 5225 |
| 2022-11-25 | 10.18 | $10.19 | — |
| 2022-11-23 | 10.18 | $10.19 | 100 |
| 2022-11-22 | 10.18 | $10.19 | — |
| 2022-11-21 | 10.18 | $10.19 | 100 |
| 2022-11-18 | 10.18 | $10.19 | 100 |
| 2022-11-17 | 10.17 | $10.19 | 110 |
| 2022-11-16 | 10.17 | $10.17 | 115 |
| 2022-11-15 | 10.17 | $10.17 | 106 |
| 2022-11-14 | 10.17 | $10.20 | 140 |
| 2022-11-11 | 10.17 | $10.17 | 130 |
| 2022-11-10 | 10.17 | $10.17 | — |
| 2022-11-09 | 10.17 | $10.17 | — |
| 2022-11-08 | 10.16 | $10.17 | — |
| 2022-11-07 | 10.16 | $10.17 | — |
| 2022-11-04 | 10.16 | $10.17 | — |
| 2022-11-03 | 10.16 | $10.17 | 2932 |
| 2022-11-02 | 10.15 | $10.17 | — |
| 2022-11-01 | 10.15 | $10.17 | — |
| 2022-10-31 | 10.14 | $10.17 | 665 |
| 2022-10-28 | 10.14 | $10.17 | — |
| 2022-10-27 | 10.13 | $10.17 | — |
| 2022-10-26 | 10.12 | $10.17 | — |
| 2022-10-25 | 10.12 | $10.17 | — |
| 2022-10-24 | 10.11 | $10.17 | — |
| 2022-10-21 | 10.11 | $10.17 | 241 |
| 2022-10-20 | 10.10 | $10.13 | 102 |
| 2022-10-19 | 10.10 | $10.15 | 129 |
| 2022-10-18 | 10.09 | $10.10 | — |
| 2022-10-17 | 10.09 | $10.10 | — |
| 2022-10-14 | 10.09 | $10.10 | — |
| 2022-10-13 | 10.09 | $10.10 | — |
| 2022-10-12 | 10.09 | $10.10 | — |
| 2022-10-11 | 10.09 | $10.10 | 4915 |
| 2022-10-10 | 10.09 | $10.10 | — |
| 2022-10-07 | 10.09 | $10.10 | 810 |
| 2022-10-06 | 10.09 | $10.00 | — |
| 2022-10-05 | 10.10 | $10.00 | 6000 |
| 2022-10-04 | 10.11 | $10.12 | 100 |
| 2022-10-03 | 10.11 | $10.06 | — |
| 2022-09-30 | 10.12 | $10.06 | 2136 |
| 2022-09-29 | 10.12 | $10.12 | 40059 |
| 2022-09-28 | 10.12 | $10.12 | — |
| 2022-09-27 | 10.12 | $10.12 | 1500 |
| 2022-09-26 | 10.12 | $10.12 | 4831 |
| 2022-09-23 | 10.12 | $10.14 | — |
| 2022-09-22 | 10.11 | $10.14 | — |
| 2022-09-21 | 10.11 | $10.14 | 357 |
| 2022-09-20 | 10.11 | $10.13 | 372 |
| 2022-09-19 | 10.10 | $10.14 | — |
| 2022-09-16 | 10.10 | $10.14 | 556 |
| 2022-09-15 | 10.09 | $10.11 | 180 |
| 2022-09-14 | 10.09 | $10.11 | — |
| 2022-09-13 | 10.09 | $10.11 | 200 |
| 2022-09-12 | 10.09 | $10.09 | 601 |
| 2022-09-09 | 10.09 | $10.08 | 280 |
| 2022-09-08 | 10.09 | $10.09 | — |
| 2022-09-07 | 10.08 | $10.09 | — |
| 2022-09-06 | 10.08 | $10.09 | — |
| 2022-09-02 | 10.08 | $10.09 | — |
| 2022-09-01 | 10.08 | $10.09 | 910 |
| 2022-08-31 | 10.08 | $10.09 | — |
| 2022-08-30 | 10.08 | $10.09 | — |
| 2022-08-29 | 10.07 | $10.09 | — |
| 2022-08-26 | 10.07 | $10.09 | — |
| 2022-08-25 | 10.07 | $10.09 | — |
| 2022-08-24 | 10.07 | $10.09 | — |
| 2022-08-23 | 10.06 | $10.09 | 10007 |
| 2022-08-22 | 10.06 | $10.08 | 162 |
| 2022-08-19 | 10.06 | $10.05 | — |
| 2022-08-18 | 10.06 | $10.05 | 310 |
| 2022-08-17 | 10.06 | $10.07 | 200 |
| 2022-08-16 | 10.06 | $10.09 | 37446 |
| 2022-08-15 | 10.05 | $10.05 | 412 |
| 2022-08-12 | 10.05 | $10.06 | — |
| 2022-08-11 | 10.05 | $10.06 | — |
| 2022-08-10 | 10.05 | $10.06 | — |
| 2022-08-09 | 10.05 | $10.06 | — |
| 2022-08-08 | 10.05 | $10.06 | — |
| 2022-08-05 | 10.05 | $10.06 | 1325 |
| 2022-08-04 | 10.05 | $10.06 | — |
| 2022-08-03 | 10.04 | $10.06 | 610 |
| 2022-08-02 | 10.04 | $10.03 | 1440 |
| 2022-08-01 | 10.04 | $10.03 | — |
| 2022-07-29 | 10.04 | $10.03 | 200 |
| 2022-07-28 | 10.04 | $10.07 | — |
| 2022-07-27 | 10.03 | $10.07 | 7151 |
| 2022-07-26 | 10.03 | $10.04 | — |
| 2022-07-25 | 10.03 | $10.04 | — |
| 2022-07-22 | 10.03 | $10.04 | — |
| 2022-07-21 | 10.02 | $10.04 | 756 |
| 2022-07-20 | 10.02 | $10.04 | — |
| 2022-07-19 | 10.02 | $10.04 | — |
| 2022-07-18 | 10.01 | $10.04 | — |
| 2022-07-15 | 10.01 | $10.04 | — |
| 2022-07-14 | 10.01 | $10.04 | — |
| 2022-07-13 | 10.00 | $10.04 | — |
| 2022-07-12 | 10.00 | $10.04 | — |
| 2022-07-11 | 10.00 | $10.04 | 511 |
| 2022-07-08 | 9.99 | $9.98 | — |
| 2022-07-07 | 9.99 | $9.98 | — |
| 2022-07-06 | 10.00 | $9.98 | — |
| 2022-07-05 | 10.00 | $9.98 | 225 |
| 2022-07-01 | 10.00 | $9.97 | — |
| 2022-06-30 | 10.01 | $9.97 | 14032 |
| 2022-06-29 | 10.01 | $10.02 | — |
| 2022-06-28 | 10.01 | $10.02 | 1000 |
| 2022-06-27 | 10.01 | $9.98 | 6561 |
| 2022-06-24 | 10.01 | $9.98 | — |
| 2022-06-23 | 10.01 | $9.98 | 5004 |
| 2022-06-22 | 10.01 | $10.01 | 28293 |
| 2022-06-21 | 10.01 | $10.00 | 3511 |
| 2022-06-17 | 10.00 | $10.03 | — |
| 2022-06-16 | 10.00 | $10.03 | — |
| 2022-06-15 | 10.00 | $10.03 | — |
| 2022-06-14 | 9.99 | $10.03 | — |
| 2022-06-13 | 9.99 | $10.03 | 114666 |
| 2022-06-10 | 9.98 | $10.03 | — |
| 2022-06-09 | 9.98 | $10.03 | — |
| 2022-06-08 | 9.97 | $10.03 | — |
| 2022-06-07 | 9.97 | $10.03 | 6381 |
| 2022-06-06 | 9.96 | $10.00 | — |
| 2022-06-03 | 9.96 | $10.00 | — |
| 2022-06-02 | 9.96 | $10.00 | 215147 |
| 2022-06-01 | 9.96 | $9.98 | 317 |
| 2022-05-31 | 9.96 | $9.86 | 3744 |
| 2022-05-27 | 9.97 | $9.80 | — |
| 2022-05-26 | 9.99 | $9.80 | 110 |
| 2022-05-25 | 10.01 | $9.99 | — |
| 2022-05-24 | 10.02 | $9.99 | — |
| 2022-05-23 | 10.02 | $9.99 | — |
| 2022-05-20 | 10.02 | $9.99 | 11434 |
| 2022-05-19 | 10.03 | $10.02 | — |
| 2022-05-18 | 10.03 | $10.02 | — |
| 2022-05-17 | 10.03 | $10.02 | 2731 |
| 2022-05-16 | 10.04 | $9.98 | 10420 |
| 2022-05-13 | 10.04 | $10.00 | 125500 |
| 2022-05-12 | 10.05 | $10.03 | — |
| 2022-05-11 | 10.05 | $10.03 | — |
| 2022-05-10 | 10.05 | $10.03 | 5011 |
| 2022-05-09 | 10.05 | $10.04 | 293 |
| 2022-05-06 | 10.05 | $10.04 | 146420 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.83
2025-03-21
Close Price
$11.84
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.21
Average
10.34
Maximum
12.03
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-03-21 | 11.83 | $11.84 | — |
| 2025-03-20 | 11.83 | $11.84 | — |
| 2025-03-19 | 11.84 | $11.84 | — |
| 2025-03-18 | 11.84 | $11.84 | — |
| 2025-03-17 | 11.84 | $11.84 | — |
| 2025-03-14 | 11.84 | $11.84 | — |
| 2025-03-13 | 11.84 | $11.84 | — |
| 2025-03-12 | 11.85 | $11.84 | — |
| 2025-03-11 | 11.85 | $11.84 | — |
| 2025-03-10 | 11.85 | $11.84 | — |
| 2025-03-07 | 11.86 | $11.84 | — |
| 2025-03-06 | 11.87 | $11.84 | — |
| 2025-03-05 | 11.87 | $11.84 | — |
| 2025-03-04 | 11.88 | $11.84 | — |
| 2025-03-03 | 11.89 | $11.84 | — |
| 2025-02-28 | 11.90 | $11.84 | — |
| 2025-02-27 | 11.92 | $11.84 | — |
| 2025-02-26 | 11.93 | $11.84 | — |
| 2025-02-25 | 11.95 | $11.84 | — |
| 2025-02-24 | 11.97 | $11.84 | — |
| 2025-02-21 | 12.00 | $11.84 | 101 |
| 2025-02-20 | 12.03 | $12.00 | — |
| 2025-02-19 | 12.03 | $12.00 | — |
| 2025-02-18 | 12.02 | $12.00 | — |
| 2025-02-14 | 12.02 | $12.00 | — |
| 2025-02-13 | 12.02 | $12.00 | — |
| 2025-02-12 | 12.01 | $12.00 | — |
| 2025-02-11 | 12.01 | $12.00 | — |
| 2025-02-10 | 12.00 | $12.00 | — |
| 2025-02-07 | 11.99 | $12.00 | — |
| 2025-02-06 | 11.98 | $12.00 | — |
| 2025-02-05 | 11.97 | $12.00 | — |
| 2025-02-04 | 11.96 | $12.00 | — |
| 2025-02-03 | 11.94 | $12.00 | — |
| 2025-01-31 | 11.92 | $12.00 | — |
| 2025-01-30 | 11.89 | $12.00 | 12700 |
| 2025-01-29 | 11.87 | $11.90 | — |
| 2025-01-28 | 11.85 | $11.90 | 230 |
| 2025-01-27 | 11.84 | $11.90 | — |
| 2025-01-24 | 11.82 | $11.90 | 500 |
| 2025-01-23 | 11.81 | $11.79 | — |
| 2025-01-22 | 11.81 | $11.79 | — |
| 2025-01-21 | 11.81 | $11.79 | — |
| 2025-01-17 | 11.81 | $11.79 | — |
| 2025-01-16 | 11.81 | $11.79 | — |
| 2025-01-15 | 11.81 | $11.79 | — |
| 2025-01-14 | 11.81 | $11.79 | — |
| 2025-01-13 | 11.81 | $11.79 | — |
| 2025-01-10 | 11.82 | $11.79 | — |
| 2025-01-08 | 11.82 | $11.79 | — |
| 2025-01-07 | 11.82 | $11.79 | — |
| 2025-01-06 | 11.82 | $11.79 | — |
| 2025-01-03 | 11.82 | $11.79 | — |
| 2025-01-02 | 11.82 | $11.79 | — |
| 2024-12-31 | 11.82 | $11.79 | — |
| 2024-12-30 | 11.82 | $11.79 | — |
| 2024-12-27 | 11.82 | $11.79 | — |
| 2024-12-26 | 11.82 | $11.79 | — |
| 2024-12-24 | 11.82 | $11.79 | — |
| 2024-12-23 | 11.82 | $11.79 | — |
| 2024-12-20 | 11.82 | $11.79 | — |
| 2024-12-19 | 11.82 | $11.79 | — |
| 2024-12-18 | 11.82 | $11.79 | — |
| 2024-12-17 | 11.82 | $11.79 | — |
| 2024-12-16 | 11.81 | $11.79 | — |
| 2024-12-13 | 11.81 | $11.79 | — |
| 2024-12-12 | 11.80 | $11.79 | — |
| 2024-12-11 | 11.80 | $11.79 | — |
| 2024-12-10 | 11.79 | $11.79 | — |
| 2024-12-09 | 11.78 | $11.79 | — |
| 2024-12-06 | 11.76 | $11.79 | — |
| 2024-12-05 | 11.75 | $11.79 | — |
| 2024-12-04 | 11.73 | $11.79 | — |
| 2024-12-03 | 11.71 | $11.79 | — |
| 2024-12-02 | 11.68 | $11.79 | — |
| 2024-11-29 | 11.65 | $11.79 | 100 |
| 2024-11-27 | 11.62 | $11.60 | — |
| 2024-11-26 | 11.62 | $11.60 | — |
| 2024-11-25 | 11.62 | $11.60 | — |
| 2024-11-22 | 11.61 | $11.60 | — |
| 2024-11-21 | 11.61 | $11.60 | — |
| 2024-11-20 | 11.61 | $11.60 | — |
| 2024-11-19 | 11.60 | $11.60 | — |
| 2024-11-18 | 11.60 | $11.60 | — |
| 2024-11-15 | 11.59 | $11.60 | — |
| 2024-11-14 | 11.58 | $11.60 | 200 |
| 2024-11-13 | 11.57 | $11.53 | — |
| 2024-11-12 | 11.58 | $11.53 | — |
| 2024-11-11 | 11.58 | $11.53 | — |
| 2024-11-08 | 11.59 | $11.53 | — |
| 2024-11-07 | 11.59 | $11.53 | — |
| 2024-11-06 | 11.59 | $11.53 | — |
| 2024-11-05 | 11.60 | $11.53 | — |
| 2024-11-04 | 11.61 | $11.53 | — |
| 2024-11-01 | 11.61 | $11.53 | — |
| 2024-10-31 | 11.62 | $11.53 | — |
| 2024-10-30 | 11.62 | $11.53 | — |
| 2024-10-29 | 11.63 | $11.53 | — |
| 2024-10-28 | 11.64 | $11.53 | — |
| 2024-10-25 | 11.65 | $11.53 | — |
| 2024-10-24 | 11.66 | $11.53 | — |
| 2024-10-23 | 11.67 | $11.53 | — |
| 2024-10-22 | 11.68 | $11.53 | — |
| 2024-10-21 | 11.69 | $11.53 | — |
| 2024-10-18 | 11.70 | $11.53 | — |
| 2024-10-17 | 11.71 | $11.53 | — |
| 2024-10-16 | 11.72 | $11.53 | — |
| 2024-10-15 | 11.74 | $11.53 | — |
| 2024-09-10 | 11.75 | $11.53 | — |
| 2024-09-09 | 11.77 | $11.53 | — |
| 2024-09-06 | 11.78 | $11.53 | — |
| 2024-09-05 | 11.80 | $11.53 | — |
| 2024-09-04 | 11.82 | $11.53 | — |
| 2024-09-03 | 11.83 | $11.53 | — |
| 2024-08-30 | 11.85 | $11.53 | — |
| 2024-08-29 | 11.87 | $11.53 | — |
| 2024-08-28 | 11.89 | $11.53 | — |
| 2024-08-27 | 11.91 | $11.53 | — |
| 2024-08-26 | 11.92 | $11.53 | — |
| 2024-08-23 | 11.94 | $11.53 | — |
| 2024-08-22 | 11.96 | $11.53 | — |
| 2024-08-21 | 11.98 | $11.53 | — |
| 2024-08-20 | 11.99 | $11.53 | — |
| 2024-08-19 | 12.01 | $11.53 | — |
| 2024-08-16 | 12.02 | $11.53 | 300 |
| 2024-08-15 | 12.03 | $11.55 | — |
| 2024-08-14 | 12.03 | $11.55 | — |
| 2024-08-13 | 12.03 | $11.55 | — |
| 2024-08-12 | 12.02 | $11.55 | 101 |
| 2024-08-09 | 12.00 | $11.50 | — |
| 2024-08-08 | 11.99 | $11.50 | — |
| 2024-08-07 | 11.96 | $11.50 | — |
| 2024-08-06 | 11.93 | $11.50 | — |
| 2024-08-05 | 11.89 | $11.50 | — |
| 2024-08-02 | 11.82 | $11.50 | — |
| 2024-08-01 | 11.75 | $11.50 | — |
| 2024-07-31 | 11.65 | $11.50 | — |
| 2024-07-30 | 11.53 | $11.50 | — |
| 2024-07-29 | 11.38 | $11.50 | 200 |
| 2024-07-26 | 11.20 | $11.50 | — |
| 2024-07-25 | 10.99 | $11.50 | — |
| 2024-07-18 | 10.73 | $11.50 | 3238 |
| 2024-07-17 | 10.43 | $11.50 | 3238 |
| 2024-07-15 | 10.07 | $11.34 | 58 |
| 2024-07-12 | 9.67 | $11.34 | 3820 |
| 2024-07-08 | 9.21 | $11.34 | 101 |
| 2024-07-01 | 8.68 | $11.75 | 122 |
| 2024-06-27 | 7.96 | $11.21 | 3370 |
| 2024-06-26 | 7.24 | $8.36 | 350 |
| 2024-06-21 | 7.01 | $7.99 | 670 |
| 2024-06-20 | 6.82 | $7.50 | 658 |
| 2024-06-14 | 6.70 | $6.48 | 364 |
| 2024-06-13 | 6.79 | $6.69 | 100 |
| 2024-06-11 | 6.84 | $7.41 | 1363 |
| 2024-06-05 | 6.75 | $6.68 | 314 |
| 2024-06-03 | 6.80 | $6.81 | 100 |
| 2024-05-31 | 6.83 | $6.79 | 1308 |
| 2024-05-30 | 6.87 | $5.32 | 1609 |
| 2024-05-29 | 7.24 | $5.50 | 7419 |
| 2024-05-28 | 7.62 | $5.40 | 624 |
| 2024-05-24 | 8.09 | $6.35 | 9364 |
| 2024-05-23 | 8.42 | $7.91 | 840 |
| 2024-05-22 | 8.49 | $7.69 | 6588 |
| 2024-05-21 | 8.61 | $8.30 | 4304 |
| 2024-05-20 | 8.61 | $7.80 | 2242 |
| 2024-05-17 | 8.72 | $7.80 | 1406 |
| 2024-05-14 | 8.84 | $8.29 | 100 |
| 2024-05-13 | 8.87 | $8.30 | 502 |
| 2024-05-09 | 8.91 | $8.30 | 502 |
| 2024-04-26 | 8.94 | $9.50 | 502 |
| 2024-04-24 | 8.72 | $8.17 | 613 |
| 2024-04-09 | 8.74 | $8.70 | 141 |
| 2024-04-04 | 8.65 | $8.30 | 1251 |
| 2024-04-03 | 8.62 | $9.00 | — |
| 2024-04-02 | 8.44 | $9.00 | — |
| 2024-04-01 | 8.22 | $9.00 | — |
| 2024-03-28 | 7.96 | $9.00 | 395 |
| 2024-03-27 | 7.65 | $8.53 | 226 |
| 2024-03-26 | 7.39 | $8.86 | 30 |
| 2024-03-21 | 7.02 | $8.86 | 615 |
| 2024-03-20 | 6.58 | $9.78 | 100 |
| 2024-03-19 | 5.88 | $8.57 | 480 |
| 2024-03-15 | 5.32 | $6.67 | 200 |
| 2024-03-11 | 5.08 | $6.24 | 228 |
| 2024-03-07 | 4.88 | $6.24 | 228 |
| 2024-03-05 | 4.66 | $6.80 | 600 |
| 2024-02-21 | 4.29 | $4.88 | 300 |
| 2024-02-20 | 4.27 | $4.88 | — |
| 2024-02-16 | 4.25 | $4.88 | — |
| 2024-02-15 | 4.24 | $4.88 | — |
| 2024-02-14 | 4.23 | $4.88 | 291 |
| 2024-02-13 | 4.22 | $4.92 | — |
| 2024-02-12 | 4.21 | $4.92 | — |
| 2024-02-09 | 4.21 | $4.92 | — |
| 2024-02-08 | 4.21 | $4.92 | — |
| 2024-02-07 | 4.22 | $4.92 | — |
| 2024-02-06 | 4.25 | $4.92 | — |
| 2024-02-05 | 4.28 | $4.92 | — |
| 2024-02-02 | 4.33 | $4.92 | — |
| 2024-02-01 | 4.40 | $4.92 | — |
| 2024-01-31 | 4.49 | $4.92 | — |
| 2024-01-30 | 4.60 | $4.92 | 100 |
| 2024-01-29 | 4.74 | $4.96 | — |
| 2024-01-26 | 4.91 | $4.96 | — |
| 2024-01-25 | 5.11 | $4.96 | — |
| 2024-01-24 | 5.35 | $4.96 | 101 |
| 2024-01-23 | 5.65 | $5.01 | — |
| 2024-01-22 | 5.99 | $5.01 | — |
| 2024-01-19 | 6.40 | $5.01 | — |
| 2024-01-18 | 6.89 | $5.01 | — |
| 2024-01-17 | 7.46 | $5.01 | 2176 |
| 2024-01-16 | 8.13 | $6.70 | — |
| 2024-01-12 | 8.56 | $6.70 | — |
| 2024-01-11 | 9.06 | $6.70 | 11220 |
| 2024-01-10 | 9.65 | $5.88 | 1314 |
| 2024-01-09 | 10.51 | $7.11 | 1604 |
| 2024-01-08 | 11.25 | $12.10 | 381 |
| 2024-01-05 | 11.06 | $12.10 | 901 |
| 2024-01-04 | 10.83 | $10.76 | — |
| 2024-01-03 | 10.85 | $10.76 | — |
| 2024-01-02 | 10.88 | $10.76 | — |
| 2023-12-29 | 10.91 | $10.76 | — |
| 2023-12-28 | 10.94 | $10.76 | 300 |
| 2023-12-27 | 10.98 | $10.75 | 100 |
| 2023-12-26 | 11.03 | $11.04 | 500 |
| 2023-12-22 | 11.03 | $11.04 | — |
| 2023-12-21 | 11.02 | $11.04 | — |
| 2023-12-20 | 11.01 | $11.04 | — |
| 2023-12-19 | 11.01 | $11.04 | — |
| 2023-12-18 | 11.00 | $11.04 | 200 |
| 2023-11-21 | 10.99 | $10.98 | — |
| 2023-11-20 | 10.99 | $10.98 | — |
| 2023-11-17 | 10.99 | $10.98 | — |
| 2023-11-16 | 10.99 | $10.98 | — |
| 2023-11-15 | 10.99 | $10.98 | — |
| 2023-11-14 | 10.99 | $10.98 | — |
| 2023-11-13 | 10.99 | $10.98 | — |
| 2023-11-10 | 10.99 | $10.98 | — |
| 2023-11-09 | 10.99 | $10.98 | — |
| 2023-11-08 | 10.99 | $10.98 | — |
| 2023-11-07 | 10.99 | $10.98 | — |
| 2023-11-06 | 10.99 | $10.98 | — |
| 2023-11-03 | 10.99 | $10.98 | — |
| 2023-11-02 | 10.99 | $10.98 | — |
| 2023-11-01 | 10.98 | $10.98 | — |
| 2023-10-31 | 10.98 | $10.98 | — |
| 2023-10-30 | 10.98 | $10.98 | — |
| 2023-10-27 | 10.98 | $10.98 | — |
| 2023-10-26 | 10.98 | $10.98 | — |
| 2023-10-25 | 10.97 | $10.98 | 2000 |
| 2023-10-24 | 10.97 | $10.96 | — |
| 2023-10-23 | 10.97 | $10.96 | — |
| 2023-10-20 | 10.97 | $10.96 | — |
| 2023-10-19 | 10.97 | $10.96 | — |
| 2023-10-18 | 10.97 | $10.96 | — |
| 2023-10-17 | 10.97 | $10.96 | — |
| 2023-10-16 | 10.97 | $10.96 | — |
| 2023-10-13 | 10.97 | $10.96 | 21700 |
| 2023-10-12 | 10.96 | $10.99 | 1000 |
| 2023-10-11 | 10.95 | $10.96 | 7800 |
| 2023-10-10 | 10.95 | $10.96 | 10400 |
| 2023-10-09 | 10.95 | $10.93 | — |
| 2023-10-06 | 10.95 | $10.93 | — |
| 2023-10-05 | 10.95 | $10.93 | 5100 |
| 2023-10-04 | 10.95 | $10.94 | — |
| 2023-10-03 | 10.95 | $10.94 | — |
| 2023-10-02 | 10.95 | $10.94 | — |
| 2023-09-29 | 10.95 | $10.94 | — |
| 2023-09-28 | 10.94 | $10.94 | — |
| 2023-09-27 | 10.94 | $10.94 | — |
| 2023-09-26 | 10.94 | $10.94 | 125 |
| 2023-09-25 | 10.93 | $10.95 | — |
| 2023-09-22 | 10.93 | $10.95 | — |
| 2023-09-21 | 10.92 | $10.95 | 2015 |
| 2023-09-20 | 10.91 | $10.90 | — |
| 2023-09-19 | 10.91 | $10.90 | — |
| 2023-09-18 | 10.90 | $10.90 | — |
| 2023-09-15 | 10.90 | $10.90 | — |
| 2023-09-14 | 10.90 | $10.90 | — |
| 2023-09-13 | 10.90 | $10.90 | — |
| 2023-09-12 | 10.89 | $10.90 | — |
| 2023-09-11 | 10.89 | $10.90 | — |
| 2023-09-08 | 10.89 | $10.90 | — |
| 2023-09-07 | 10.88 | $10.90 | — |
| 2023-09-06 | 10.87 | $10.90 | — |
| 2023-09-05 | 10.87 | $10.90 | 4100 |
| 2023-09-01 | 10.86 | $10.85 | — |
| 2023-08-31 | 10.86 | $10.85 | — |
| 2023-08-30 | 10.85 | $10.85 | — |
| 2023-08-29 | 10.85 | $10.85 | — |
| 2023-08-28 | 10.85 | $10.85 | — |
| 2023-08-25 | 10.85 | $10.85 | — |
| 2023-08-24 | 10.85 | $10.85 | — |
| 2023-08-23 | 10.85 | $10.85 | — |
| 2023-08-22 | 10.85 | $10.85 | — |
| 2023-08-21 | 10.84 | $10.85 | — |
| 2023-08-18 | 10.84 | $10.85 | — |
| 2023-08-17 | 10.84 | $10.85 | — |
| 2023-08-16 | 10.83 | $10.85 | — |
| 2023-08-15 | 10.83 | $10.85 | — |
| 2023-08-14 | 10.82 | $10.85 | — |
| 2023-08-11 | 10.82 | $10.85 | — |
| 2023-08-10 | 10.81 | $10.85 | 1427 |
| 2023-08-09 | 10.80 | $10.80 | — |
| 2023-08-08 | 10.80 | $10.80 | — |
| 2023-08-07 | 10.80 | $10.80 | — |
| 2023-08-04 | 10.80 | $10.80 | — |
| 2023-08-03 | 10.80 | $10.80 | — |
| 2023-08-02 | 10.79 | $10.80 | — |
| 2023-08-01 | 10.79 | $10.80 | — |
| 2023-07-31 | 10.79 | $10.80 | — |
| 2023-07-28 | 10.79 | $10.80 | — |
| 2023-07-27 | 10.79 | $10.80 | — |
| 2023-07-26 | 10.79 | $10.80 | — |
| 2023-07-25 | 10.79 | $10.80 | — |
| 2023-07-24 | 10.79 | $10.80 | — |
| 2023-07-21 | 10.78 | $10.80 | — |
| 2023-07-20 | 10.78 | $10.80 | — |
| 2023-07-19 | 10.78 | $10.80 | — |
| 2023-07-18 | 10.78 | $10.80 | 5100 |
| 2023-07-17 | 10.77 | $10.80 | — |
| 2023-07-14 | 10.77 | $10.80 | 1800 |
| 2023-07-13 | 10.76 | $10.75 | — |
| 2023-07-12 | 10.77 | $10.75 | — |
| 2023-07-11 | 10.78 | $10.75 | — |
| 2023-07-10 | 10.78 | $10.75 | — |
| 2023-07-07 | 10.79 | $10.75 | — |
| 2023-07-06 | 10.80 | $10.75 | — |
| 2023-07-05 | 10.81 | $10.75 | — |
| 2023-07-03 | 10.83 | $10.75 | 290 |
| 2023-06-30 | 10.84 | $10.75 | — |
| 2023-06-29 | 10.86 | $10.75 | 400 |
| 2023-06-28 | 10.88 | $10.72 | — |
| 2023-06-27 | 10.92 | $10.72 | — |
| 2023-06-26 | 10.95 | $10.72 | — |
| 2023-06-23 | 10.99 | $10.72 | 100 |
| 2023-06-22 | 11.04 | $11.00 | — |
| 2023-06-21 | 11.04 | $11.00 | — |
| 2023-06-20 | 11.03 | $11.00 | — |
| 2023-06-16 | 11.02 | $11.00 | — |
| 2023-06-15 | 11.02 | $11.00 | — |
| 2023-06-14 | 11.00 | $11.00 | — |
| 2023-06-13 | 10.99 | $11.00 | — |
| 2023-06-12 | 10.97 | $11.00 | — |
| 2023-06-09 | 10.95 | $11.00 | — |
| 2023-06-08 | 10.93 | $11.00 | 410 |
| 2023-06-07 | 10.90 | $11.76 | 202 |
| 2023-06-06 | 10.71 | $10.69 | — |
| 2023-06-05 | 10.71 | $10.69 | — |
| 2023-06-02 | 10.71 | $10.69 | — |
| 2023-06-01 | 10.71 | $10.69 | 4244 |
| 2023-05-31 | 10.71 | $10.69 | — |
| 2023-05-30 | 10.71 | $10.69 | — |
| 2023-05-26 | 10.71 | $10.69 | — |
| 2023-05-25 | 10.71 | $10.69 | 200 |
| 2023-05-24 | 10.71 | $10.66 | 500 |
| 2023-05-23 | 10.71 | $10.69 | — |
| 2023-05-22 | 10.71 | $10.69 | — |
| 2023-05-19 | 10.71 | $10.69 | — |
| 2023-05-18 | 10.71 | $10.69 | — |
| 2023-05-17 | 10.71 | $10.69 | — |
| 2023-05-16 | 10.70 | $10.69 | — |
| 2023-05-15 | 10.70 | $10.69 | — |
| 2023-05-12 | 10.70 | $10.69 | — |
| 2023-05-11 | 10.69 | $10.69 | — |
| 2023-05-10 | 10.68 | $10.69 | — |
| 2023-05-09 | 10.68 | $10.69 | — |
| 2023-05-08 | 10.66 | $10.69 | — |
| 2023-05-05 | 10.65 | $10.69 | — |
| 2023-05-04 | 10.64 | $10.69 | 231 |
| 2023-05-03 | 10.62 | $10.69 | 586 |
| 2023-05-02 | 10.60 | $10.58 | — |
| 2023-05-01 | 10.60 | $10.58 | 4514 |
| 2023-04-28 | 10.60 | $10.59 | — |
| 2023-04-27 | 10.60 | $10.59 | 8793 |
| 2023-04-26 | 10.59 | $10.60 | — |
| 2023-04-25 | 10.58 | $10.60 | — |
| 2023-04-24 | 10.58 | $10.60 | 100 |
| 2023-04-21 | 10.56 | $10.56 | 3300 |
| 2023-04-20 | 10.56 | $10.60 | — |
| 2023-04-19 | 10.55 | $10.60 | — |
| 2023-04-18 | 10.53 | $10.60 | — |
| 2023-04-17 | 10.51 | $10.60 | 15351 |
| 2023-04-14 | 10.49 | $10.60 | 700 |
| 2023-04-13 | 10.47 | $10.46 | — |
| 2023-04-12 | 10.47 | $10.46 | — |
| 2023-04-11 | 10.47 | $10.46 | — |
| 2023-04-10 | 10.47 | $10.46 | — |
| 2023-04-06 | 10.47 | $10.46 | — |
| 2023-04-05 | 10.47 | $10.46 | — |
| 2023-04-04 | 10.47 | $10.46 | — |
| 2023-04-03 | 10.47 | $10.46 | — |
| 2023-03-31 | 10.47 | $10.46 | — |
| 2023-03-30 | 10.47 | $10.46 | — |
| 2023-03-29 | 10.47 | $10.46 | — |
| 2023-03-28 | 10.47 | $10.46 | — |
| 2023-03-27 | 10.47 | $10.46 | — |
| 2023-03-24 | 10.47 | $10.46 | — |
| 2023-03-23 | 10.47 | $10.46 | — |
| 2023-03-22 | 10.46 | $10.46 | — |
| 2023-03-21 | 10.46 | $10.46 | — |
| 2023-03-20 | 10.46 | $10.46 | — |
| 2023-03-17 | 10.46 | $10.46 | — |
| 2023-03-16 | 10.46 | $10.46 | 340 |
| 2023-03-15 | 10.45 | $10.44 | — |
| 2023-03-14 | 10.45 | $10.44 | — |
| 2023-03-13 | 10.45 | $10.44 | — |
| 2023-03-10 | 10.45 | $10.44 | — |
| 2023-03-09 | 10.45 | $10.44 | — |
| 2023-03-08 | 10.45 | $10.44 | — |
| 2023-03-07 | 10.45 | $10.44 | — |
| 2023-03-06 | 10.45 | $10.44 | — |
| 2023-03-03 | 10.45 | $10.44 | — |
| 2023-03-02 | 10.45 | $10.44 | — |
| 2023-03-01 | 10.45 | $10.44 | — |
| 2023-02-28 | 10.45 | $10.44 | — |
| 2023-02-27 | 10.45 | $10.44 | — |
| 2023-02-24 | 10.44 | $10.44 | — |
| 2023-02-23 | 10.44 | $10.44 | — |
| 2023-02-22 | 10.44 | $10.44 | 182 |
| 2023-02-21 | 10.43 | $10.42 | 715 |
| 2023-02-17 | 10.43 | $10.40 | — |
| 2023-02-16 | 10.43 | $10.40 | — |
| 2023-02-15 | 10.43 | $10.40 | — |
| 2023-02-14 | 10.43 | $10.40 | — |
| 2023-02-13 | 10.44 | $10.40 | — |
| 2023-02-10 | 10.44 | $10.40 | — |
| 2023-02-09 | 10.44 | $10.40 | — |
| 2023-02-08 | 10.44 | $10.40 | — |
| 2023-02-07 | 10.44 | $10.40 | — |
| 2023-02-06 | 10.45 | $10.40 | 1800 |
| 2023-02-03 | 10.45 | $10.40 | — |
| 2023-02-02 | 10.45 | $10.40 | — |
| 2023-02-01 | 10.45 | $10.40 | 3816 |
| 2023-01-31 | 10.45 | $10.65 | — |
| 2023-01-30 | 10.40 | $10.65 | — |
| 2023-01-27 | 10.34 | $10.65 | 620 |
| 2023-01-26 | 10.27 | $10.28 | 71895 |
| 2023-01-25 | 10.27 | $10.25 | 110 |
| 2023-01-24 | 10.27 | $10.25 | 100 |
| 2023-01-23 | 10.27 | $10.25 | 100 |
| 2023-01-20 | 10.27 | $10.28 | 100 |
| 2023-01-19 | 10.27 | $10.28 | 100 |
| 2023-01-18 | 10.26 | $10.28 | 100 |
| 2023-01-17 | 10.26 | $10.26 | — |
| 2023-01-13 | 10.26 | $10.26 | — |
| 2023-01-12 | 10.25 | $10.26 | — |
| 2023-01-11 | 10.25 | $10.26 | — |
| 2023-01-10 | 10.25 | $10.26 | — |
| 2023-01-09 | 10.24 | $10.26 | 125 |
| 2023-01-06 | 10.24 | $10.23 | — |
| 2023-01-05 | 10.24 | $10.23 | — |
| 2023-01-04 | 10.24 | $10.23 | — |
| 2023-01-03 | 10.24 | $10.23 | — |
| 2022-12-30 | 10.25 | $10.23 | — |
| 2022-12-29 | 10.25 | $10.23 | — |
| 2022-12-28 | 10.25 | $10.23 | 150 |
| 2022-12-27 | 10.25 | $10.25 | — |
| 2022-12-23 | 10.25 | $10.25 | 100 |
| 2022-12-22 | 10.25 | $10.23 | — |
| 2022-12-21 | 10.25 | $10.23 | 100 |
| 2022-12-20 | 10.25 | $10.23 | 100 |
| 2022-12-19 | 10.25 | $10.25 | 135 |
| 2022-12-16 | 10.25 | $10.23 | — |
| 2022-12-15 | 10.25 | $10.23 | 100 |
| 2022-12-14 | 10.25 | $10.26 | 100 |
| 2022-12-13 | 10.24 | $10.24 | — |
| 2022-12-12 | 10.24 | $10.24 | — |
| 2022-12-09 | 10.24 | $10.24 | — |
| 2022-12-08 | 10.23 | $10.24 | — |
| 2022-12-07 | 10.23 | $10.24 | 4500 |
| 2022-12-06 | 10.22 | $10.24 | 4815 |
| 2022-12-05 | 10.22 | $10.22 | — |
| 2022-12-02 | 10.22 | $10.22 | — |
| 2022-12-01 | 10.21 | $10.22 | — |
| 2022-11-30 | 10.21 | $10.22 | 1269 |
| 2022-11-29 | 10.20 | $10.21 | — |
| 2022-11-28 | 10.20 | $10.21 | 5225 |
| 2022-11-25 | 10.20 | $10.19 | — |
| 2022-11-23 | 10.19 | $10.19 | 100 |
| 2022-11-22 | 10.19 | $10.19 | — |
| 2022-11-21 | 10.19 | $10.19 | 100 |
| 2022-11-18 | 10.19 | $10.19 | 100 |
| 2022-11-17 | 10.19 | $10.19 | 110 |
| 2022-11-16 | 10.18 | $10.17 | 115 |
| 2022-11-15 | 10.18 | $10.17 | 106 |
| 2022-11-14 | 10.18 | $10.20 | 140 |
| 2022-11-11 | 10.18 | $10.17 | 130 |
| 2022-11-10 | 10.18 | $10.17 | — |
| 2022-11-09 | 10.18 | $10.17 | — |
| 2022-11-08 | 10.18 | $10.17 | — |
| 2022-11-07 | 10.18 | $10.17 | — |
| 2022-11-04 | 10.17 | $10.17 | — |
| 2022-11-03 | 10.17 | $10.17 | 2932 |
| 2022-11-02 | 10.17 | $10.17 | — |
| 2022-11-01 | 10.17 | $10.17 | — |
| 2022-10-31 | 10.16 | $10.17 | 665 |
| 2022-10-28 | 10.16 | $10.17 | — |
| 2022-10-27 | 10.15 | $10.17 | — |
| 2022-10-26 | 10.15 | $10.17 | — |
| 2022-10-25 | 10.14 | $10.17 | — |
| 2022-10-24 | 10.13 | $10.17 | — |
| 2022-10-21 | 10.12 | $10.17 | 241 |
| 2022-10-20 | 10.11 | $10.13 | 102 |
| 2022-10-19 | 10.10 | $10.15 | 129 |
| 2022-10-18 | 10.09 | $10.10 | — |
| 2022-10-17 | 10.09 | $10.10 | — |
| 2022-10-14 | 10.09 | $10.10 | — |
| 2022-10-13 | 10.09 | $10.10 | — |
| 2022-10-12 | 10.09 | $10.10 | — |
| 2022-10-11 | 10.09 | $10.10 | 4915 |
| 2022-10-10 | 10.08 | $10.10 | — |
| 2022-10-07 | 10.08 | $10.10 | 810 |
| 2022-10-06 | 10.08 | $10.00 | — |
| 2022-10-05 | 10.09 | $10.00 | 6000 |
| 2022-10-04 | 10.11 | $10.12 | 100 |
| 2022-10-03 | 10.11 | $10.06 | — |
| 2022-09-30 | 10.12 | $10.06 | 2136 |
| 2022-09-29 | 10.13 | $10.12 | 40059 |
| 2022-09-28 | 10.13 | $10.12 | — |
| 2022-09-27 | 10.13 | $10.12 | 1500 |
| 2022-09-26 | 10.14 | $10.12 | 4831 |
| 2022-09-23 | 10.14 | $10.14 | — |
| 2022-09-22 | 10.13 | $10.14 | — |
| 2022-09-21 | 10.13 | $10.14 | 357 |
| 2022-09-20 | 10.12 | $10.13 | 372 |
| 2022-09-19 | 10.12 | $10.14 | — |
| 2022-09-16 | 10.11 | $10.14 | 556 |
| 2022-09-15 | 10.10 | $10.11 | 180 |
| 2022-09-14 | 10.10 | $10.11 | — |
| 2022-09-13 | 10.10 | $10.11 | 200 |
| 2022-09-12 | 10.09 | $10.09 | 601 |
| 2022-09-09 | 10.09 | $10.08 | 280 |
| 2022-09-08 | 10.10 | $10.09 | — |
| 2022-09-07 | 10.10 | $10.09 | — |
| 2022-09-06 | 10.09 | $10.09 | — |
| 2022-09-02 | 10.09 | $10.09 | — |
| 2022-09-01 | 10.09 | $10.09 | 910 |
| 2022-08-31 | 10.09 | $10.09 | — |
| 2022-08-30 | 10.09 | $10.09 | — |
| 2022-08-29 | 10.09 | $10.09 | — |
| 2022-08-26 | 10.09 | $10.09 | — |
| 2022-08-25 | 10.08 | $10.09 | — |
| 2022-08-24 | 10.08 | $10.09 | — |
| 2022-08-23 | 10.07 | $10.09 | 10007 |
| 2022-08-22 | 10.07 | $10.08 | 162 |
| 2022-08-19 | 10.07 | $10.05 | — |
| 2022-08-18 | 10.07 | $10.05 | 310 |
| 2022-08-17 | 10.07 | $10.07 | 200 |
| 2022-08-16 | 10.07 | $10.09 | 37446 |
| 2022-08-15 | 10.06 | $10.05 | 412 |
| 2022-08-12 | 10.06 | $10.06 | — |
| 2022-08-11 | 10.06 | $10.06 | — |
| 2022-08-10 | 10.06 | $10.06 | — |
| 2022-08-09 | 10.06 | $10.06 | — |
| 2022-08-08 | 10.06 | $10.06 | — |
| 2022-08-05 | 10.06 | $10.06 | 1325 |
| 2022-08-04 | 10.05 | $10.06 | — |
| 2022-08-03 | 10.05 | $10.06 | 610 |
| 2022-08-02 | 10.05 | $10.03 | 1440 |
| 2022-08-01 | 10.05 | $10.03 | — |
| 2022-07-29 | 10.05 | $10.03 | 200 |
| 2022-07-28 | 10.05 | $10.07 | — |
| 2022-07-27 | 10.05 | $10.07 | 7151 |
| 2022-07-26 | 10.04 | $10.04 | — |
| 2022-07-25 | 10.04 | $10.04 | — |
| 2022-07-22 | 10.04 | $10.04 | — |
| 2022-07-21 | 10.03 | $10.04 | 756 |
| 2022-07-20 | 10.03 | $10.04 | — |
| 2022-07-19 | 10.03 | $10.04 | — |
| 2022-07-18 | 10.02 | $10.04 | — |
| 2022-07-15 | 10.02 | $10.04 | — |
| 2022-07-14 | 10.02 | $10.04 | — |
| 2022-07-13 | 10.01 | $10.04 | — |
| 2022-07-12 | 10.00 | $10.04 | — |
| 2022-07-11 | 9.99 | $10.04 | 511 |
| 2022-07-08 | 9.99 | $9.98 | — |
| 2022-07-07 | 9.99 | $9.98 | — |
| 2022-07-06 | 9.99 | $9.98 | — |
| 2022-07-05 | 9.99 | $9.98 | 225 |
| 2022-07-01 | 9.99 | $9.97 | — |
| 2022-06-30 | 10.00 | $9.97 | 14032 |
| 2022-06-29 | 10.01 | $10.02 | — |
| 2022-06-28 | 10.00 | $10.02 | 1000 |
| 2022-06-27 | 10.00 | $9.98 | 6561 |
| 2022-06-24 | 10.00 | $9.98 | — |
| 2022-06-23 | 10.01 | $9.98 | 5004 |
| 2022-06-22 | 10.01 | $10.01 | 28293 |
| 2022-06-21 | 10.01 | $10.00 | 3511 |
| 2022-06-17 | 10.02 | $10.03 | — |
| 2022-06-16 | 10.01 | $10.03 | — |
| 2022-06-15 | 10.01 | $10.03 | — |
| 2022-06-14 | 10.00 | $10.03 | — |
| 2022-06-13 | 10.00 | $10.03 | 114666 |
| 2022-06-10 | 9.99 | $10.03 | — |
| 2022-06-09 | 9.98 | $10.03 | — |
| 2022-06-08 | 9.97 | $10.03 | — |
| 2022-06-07 | 9.96 | $10.03 | 6381 |
| 2022-06-06 | 9.95 | $10.00 | — |
| 2022-06-03 | 9.94 | $10.00 | — |
| 2022-06-02 | 9.93 | $10.00 | 215147 |
| 2022-06-01 | 9.92 | $9.98 | 317 |
| 2022-05-31 | 9.91 | $9.86 | 3744 |
| 2022-05-27 | 9.93 | $9.80 | — |
| 2022-05-26 | 9.96 | $9.80 | 110 |
| 2022-05-25 | 10.00 | $9.99 | — |
| 2022-05-24 | 10.01 | $9.99 | — |
| 2022-05-23 | 10.01 | $9.99 | — |
| 2022-05-20 | 10.02 | $9.99 | 11434 |
| 2022-05-19 | 10.02 | $10.02 | — |
| 2022-05-18 | 10.02 | $10.02 | — |
| 2022-05-17 | 10.03 | $10.02 | 2731 |
| 2022-05-16 | 10.03 | $9.98 | 10420 |
| 2022-05-13 | 10.04 | $10.00 | 125500 |
| 2022-05-12 | 10.05 | $10.03 | — |
| 2022-05-11 | 10.05 | $10.03 | — |
| 2022-05-10 | 10.05 | $10.03 | 5011 |
| 2022-05-09 | 10.06 | $10.04 | 293 |
| 2022-05-06 | 10.06 | $10.04 | 146420 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.82
2025-03-21
Close Price
$11.84
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.95
Average
10.34
Maximum
12.24
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-03-21 | 11.82 | $11.84 | — |
| 2025-03-20 | 11.82 | $11.84 | — |
| 2025-03-19 | 11.82 | $11.84 | — |
| 2025-03-18 | 11.81 | $11.84 | — |
| 2025-03-17 | 11.81 | $11.84 | — |
| 2025-03-14 | 11.81 | $11.84 | — |
| 2025-03-13 | 11.81 | $11.84 | — |
| 2025-03-12 | 11.81 | $11.84 | — |
| 2025-03-11 | 11.81 | $11.84 | — |
| 2025-03-10 | 11.82 | $11.84 | — |
| 2025-03-07 | 11.82 | $11.84 | — |
| 2025-03-06 | 11.82 | $11.84 | — |
| 2025-03-05 | 11.83 | $11.84 | — |
| 2025-03-04 | 11.84 | $11.84 | — |
| 2025-03-03 | 11.85 | $11.84 | — |
| 2025-02-28 | 11.86 | $11.84 | — |
| 2025-02-27 | 11.87 | $11.84 | — |
| 2025-02-26 | 11.89 | $11.84 | — |
| 2025-02-25 | 11.92 | $11.84 | — |
| 2025-02-24 | 11.95 | $11.84 | — |
| 2025-02-21 | 11.98 | $11.84 | 101 |
| 2025-02-20 | 12.03 | $12.00 | — |
| 2025-02-19 | 12.03 | $12.00 | — |
| 2025-02-18 | 12.03 | $12.00 | — |
| 2025-02-14 | 12.03 | $12.00 | — |
| 2025-02-13 | 12.03 | $12.00 | — |
| 2025-02-12 | 12.03 | $12.00 | — |
| 2025-02-11 | 12.03 | $12.00 | — |
| 2025-02-10 | 12.02 | $12.00 | — |
| 2025-02-07 | 12.02 | $12.00 | — |
| 2025-02-06 | 12.01 | $12.00 | — |
| 2025-02-05 | 12.00 | $12.00 | — |
| 2025-02-04 | 11.98 | $12.00 | — |
| 2025-02-03 | 11.96 | $12.00 | — |
| 2025-01-31 | 11.94 | $12.00 | — |
| 2025-01-30 | 11.91 | $12.00 | 12700 |
| 2025-01-29 | 11.87 | $11.90 | — |
| 2025-01-28 | 11.85 | $11.90 | 230 |
| 2025-01-27 | 11.84 | $11.90 | — |
| 2025-01-24 | 11.81 | $11.90 | 500 |
| 2025-01-23 | 11.78 | $11.79 | — |
| 2025-01-22 | 11.79 | $11.79 | — |
| 2025-01-21 | 11.79 | $11.79 | — |
| 2025-01-17 | 11.79 | $11.79 | — |
| 2025-01-16 | 11.79 | $11.79 | — |
| 2025-01-15 | 11.79 | $11.79 | — |
| 2025-01-14 | 11.79 | $11.79 | — |
| 2025-01-13 | 11.79 | $11.79 | — |
| 2025-01-10 | 11.79 | $11.79 | — |
| 2025-01-08 | 11.79 | $11.79 | — |
| 2025-01-07 | 11.79 | $11.79 | — |
| 2025-01-06 | 11.80 | $11.79 | — |
| 2025-01-03 | 11.80 | $11.79 | — |
| 2025-01-02 | 11.80 | $11.79 | — |
| 2024-12-31 | 11.80 | $11.79 | — |
| 2024-12-30 | 11.80 | $11.79 | — |
| 2024-12-27 | 11.81 | $11.79 | — |
| 2024-12-26 | 11.81 | $11.79 | — |
| 2024-12-24 | 11.81 | $11.79 | — |
| 2024-12-23 | 11.81 | $11.79 | — |
| 2024-12-20 | 11.81 | $11.79 | — |
| 2024-12-19 | 11.81 | $11.79 | — |
| 2024-12-18 | 11.81 | $11.79 | — |
| 2024-12-17 | 11.81 | $11.79 | — |
| 2024-12-16 | 11.81 | $11.79 | — |
| 2024-12-13 | 11.81 | $11.79 | — |
| 2024-12-12 | 11.81 | $11.79 | — |
| 2024-12-11 | 11.80 | $11.79 | — |
| 2024-12-10 | 11.80 | $11.79 | — |
| 2024-12-09 | 11.79 | $11.79 | — |
| 2024-12-06 | 11.77 | $11.79 | — |
| 2024-12-05 | 11.75 | $11.79 | — |
| 2024-12-04 | 11.73 | $11.79 | — |
| 2024-12-03 | 11.70 | $11.79 | — |
| 2024-12-02 | 11.67 | $11.79 | — |
| 2024-11-29 | 11.63 | $11.79 | 100 |
| 2024-11-27 | 11.57 | $11.60 | — |
| 2024-11-26 | 11.57 | $11.60 | — |
| 2024-11-25 | 11.57 | $11.60 | — |
| 2024-11-22 | 11.56 | $11.60 | — |
| 2024-11-21 | 11.55 | $11.60 | — |
| 2024-11-20 | 11.55 | $11.60 | — |
| 2024-11-19 | 11.54 | $11.60 | — |
| 2024-11-18 | 11.52 | $11.60 | — |
| 2024-11-15 | 11.51 | $11.60 | — |
| 2024-11-14 | 11.49 | $11.60 | 200 |
| 2024-11-13 | 11.47 | $11.53 | — |
| 2024-11-12 | 11.47 | $11.53 | — |
| 2024-11-11 | 11.47 | $11.53 | — |
| 2024-11-08 | 11.46 | $11.53 | — |
| 2024-11-07 | 11.46 | $11.53 | — |
| 2024-11-06 | 11.46 | $11.53 | — |
| 2024-11-05 | 11.45 | $11.53 | — |
| 2024-11-04 | 11.45 | $11.53 | — |
| 2024-11-01 | 11.45 | $11.53 | — |
| 2024-10-31 | 11.45 | $11.53 | — |
| 2024-10-30 | 11.45 | $11.53 | — |
| 2024-10-29 | 11.45 | $11.53 | — |
| 2024-10-28 | 11.44 | $11.53 | — |
| 2024-10-25 | 11.44 | $11.53 | — |
| 2024-10-24 | 11.44 | $11.53 | — |
| 2024-10-23 | 11.44 | $11.53 | — |
| 2024-10-22 | 11.45 | $11.53 | — |
| 2024-10-21 | 11.45 | $11.53 | — |
| 2024-10-18 | 11.45 | $11.53 | — |
| 2024-10-17 | 11.45 | $11.53 | — |
| 2024-10-16 | 11.46 | $11.53 | — |
| 2024-10-15 | 11.46 | $11.53 | — |
| 2024-09-10 | 11.47 | $11.53 | — |
| 2024-09-09 | 11.48 | $11.53 | — |
| 2024-09-06 | 11.49 | $11.53 | — |
| 2024-09-05 | 11.50 | $11.53 | — |
| 2024-09-04 | 11.52 | $11.53 | — |
| 2024-09-03 | 11.53 | $11.53 | — |
| 2024-08-30 | 11.55 | $11.53 | — |
| 2024-08-29 | 11.57 | $11.53 | — |
| 2024-08-28 | 11.59 | $11.53 | — |
| 2024-08-27 | 11.62 | $11.53 | — |
| 2024-08-26 | 11.65 | $11.53 | — |
| 2024-08-23 | 11.68 | $11.53 | — |
| 2024-08-22 | 11.71 | $11.53 | — |
| 2024-08-21 | 11.75 | $11.53 | — |
| 2024-08-20 | 11.79 | $11.53 | — |
| 2024-08-19 | 11.83 | $11.53 | — |
| 2024-08-16 | 11.87 | $11.53 | 300 |
| 2024-08-15 | 11.92 | $11.55 | — |
| 2024-08-14 | 11.96 | $11.55 | — |
| 2024-08-13 | 12.00 | $11.55 | — |
| 2024-08-12 | 12.04 | $11.55 | 101 |
| 2024-08-09 | 12.07 | $11.50 | — |
| 2024-08-08 | 12.12 | $11.50 | — |
| 2024-08-07 | 12.16 | $11.50 | — |
| 2024-08-06 | 12.20 | $11.50 | — |
| 2024-08-05 | 12.22 | $11.50 | — |
| 2024-08-02 | 12.24 | $11.50 | — |
| 2024-08-01 | 12.24 | $11.50 | — |
| 2024-07-31 | 12.22 | $11.50 | — |
| 2024-07-30 | 12.17 | $11.50 | — |
| 2024-07-29 | 12.10 | $11.50 | 200 |
| 2024-07-26 | 11.98 | $11.50 | — |
| 2024-07-25 | 11.82 | $11.50 | — |
| 2024-07-18 | 11.60 | $11.50 | 3238 |
| 2024-07-17 | 11.30 | $11.50 | 3238 |
| 2024-07-15 | 10.92 | $11.34 | 58 |
| 2024-07-12 | 10.48 | $11.34 | 3820 |
| 2024-07-08 | 9.93 | $11.34 | 101 |
| 2024-07-01 | 9.24 | $11.75 | 122 |
| 2024-06-27 | 8.27 | $11.21 | 3370 |
| 2024-06-26 | 7.24 | $8.36 | 350 |
| 2024-06-21 | 6.89 | $7.99 | 670 |
| 2024-06-20 | 6.58 | $7.50 | 658 |
| 2024-06-14 | 6.37 | $6.48 | 364 |
| 2024-06-13 | 6.44 | $6.69 | 100 |
| 2024-06-11 | 6.46 | $7.41 | 1363 |
| 2024-06-05 | 6.27 | $6.68 | 314 |
| 2024-06-03 | 6.28 | $6.81 | 100 |
| 2024-05-31 | 6.26 | $6.79 | 1308 |
| 2024-05-30 | 6.25 | $5.32 | 1609 |
| 2024-05-29 | 6.70 | $5.50 | 7419 |
| 2024-05-28 | 7.22 | $5.40 | 624 |
| 2024-05-24 | 7.87 | $6.35 | 9364 |
| 2024-05-23 | 8.37 | $7.91 | 840 |
| 2024-05-22 | 8.48 | $7.69 | 6588 |
| 2024-05-21 | 8.69 | $8.30 | 4304 |
| 2024-05-20 | 8.73 | $7.80 | 2242 |
| 2024-05-17 | 8.94 | $7.80 | 1406 |
| 2024-05-14 | 9.18 | $8.29 | 100 |
| 2024-05-13 | 9.31 | $8.30 | 502 |
| 2024-05-09 | 9.44 | $8.30 | 502 |
| 2024-04-26 | 9.60 | $9.50 | 502 |
| 2024-04-24 | 9.39 | $8.17 | 613 |
| 2024-04-09 | 9.54 | $8.70 | 141 |
| 2024-04-04 | 9.54 | $8.30 | 1251 |
| 2024-04-03 | 9.64 | $9.00 | — |
| 2024-04-02 | 9.52 | $9.00 | — |
| 2024-04-01 | 9.36 | $9.00 | — |
| 2024-03-28 | 9.13 | $9.00 | 395 |
| 2024-03-27 | 8.84 | $8.53 | 226 |
| 2024-03-26 | 8.61 | $8.86 | 30 |
| 2024-03-21 | 8.22 | $8.86 | 615 |
| 2024-03-20 | 7.71 | $9.78 | 100 |
| 2024-03-19 | 6.79 | $8.57 | 480 |
| 2024-03-15 | 6.05 | $6.67 | 200 |
| 2024-03-11 | 5.73 | $6.24 | 228 |
| 2024-03-07 | 5.49 | $6.24 | 228 |
| 2024-03-05 | 5.19 | $6.80 | 600 |
| 2024-02-21 | 4.65 | $4.88 | 300 |
| 2024-02-20 | 4.60 | $4.88 | — |
| 2024-02-16 | 4.56 | $4.88 | — |
| 2024-02-15 | 4.51 | $4.88 | — |
| 2024-02-14 | 4.46 | $4.88 | 291 |
| 2024-02-13 | 4.40 | $4.92 | — |
| 2024-02-12 | 4.34 | $4.92 | — |
| 2024-02-09 | 4.28 | $4.92 | — |
| 2024-02-08 | 4.21 | $4.92 | — |
| 2024-02-07 | 4.15 | $4.92 | — |
| 2024-02-06 | 4.09 | $4.92 | — |
| 2024-02-05 | 4.04 | $4.92 | — |
| 2024-02-02 | 3.99 | $4.92 | — |
| 2024-02-01 | 3.96 | $4.92 | — |
| 2024-01-31 | 3.95 | $4.92 | — |
| 2024-01-30 | 3.96 | $4.92 | 100 |
| 2024-01-29 | 4.00 | $4.96 | — |
| 2024-01-26 | 4.07 | $4.96 | — |
| 2024-01-25 | 4.17 | $4.96 | — |
| 2024-01-24 | 4.34 | $4.96 | 101 |
| 2024-01-23 | 4.57 | $5.01 | — |
| 2024-01-22 | 4.87 | $5.01 | — |
| 2024-01-19 | 5.26 | $5.01 | — |
| 2024-01-18 | 5.77 | $5.01 | — |
| 2024-01-17 | 6.42 | $5.01 | 2176 |
| 2024-01-16 | 7.24 | $6.70 | — |
| 2024-01-12 | 7.73 | $6.70 | — |
| 2024-01-11 | 8.34 | $6.70 | 11220 |
| 2024-01-10 | 9.10 | $5.88 | 1314 |
| 2024-01-09 | 10.30 | $7.11 | 1604 |
| 2024-01-08 | 11.37 | $12.10 | 381 |
| 2024-01-05 | 11.10 | $12.10 | 901 |
| 2024-01-04 | 10.78 | $10.76 | — |
| 2024-01-03 | 10.80 | $10.76 | — |
| 2024-01-02 | 10.83 | $10.76 | — |
| 2023-12-29 | 10.86 | $10.76 | — |
| 2023-12-28 | 10.91 | $10.76 | 300 |
| 2023-12-27 | 10.97 | $10.75 | 100 |
| 2023-12-26 | 11.04 | $11.04 | 500 |
| 2023-12-22 | 11.03 | $11.04 | — |
| 2023-12-21 | 11.03 | $11.04 | — |
| 2023-12-20 | 11.02 | $11.04 | — |
| 2023-12-19 | 11.01 | $11.04 | — |
| 2023-12-18 | 11.00 | $11.04 | 200 |
| 2023-11-21 | 10.98 | $10.98 | — |
| 2023-11-20 | 10.98 | $10.98 | — |
| 2023-11-17 | 10.98 | $10.98 | — |
| 2023-11-16 | 10.98 | $10.98 | — |
| 2023-11-15 | 10.98 | $10.98 | — |
| 2023-11-14 | 10.98 | $10.98 | — |
| 2023-11-13 | 10.98 | $10.98 | — |
| 2023-11-10 | 10.98 | $10.98 | — |
| 2023-11-09 | 10.98 | $10.98 | — |
| 2023-11-08 | 10.98 | $10.98 | — |
| 2023-11-07 | 10.98 | $10.98 | — |
| 2023-11-06 | 10.98 | $10.98 | — |
| 2023-11-03 | 10.98 | $10.98 | — |
| 2023-11-02 | 10.98 | $10.98 | — |
| 2023-11-01 | 10.98 | $10.98 | — |
| 2023-10-31 | 10.98 | $10.98 | — |
| 2023-10-30 | 10.98 | $10.98 | — |
| 2023-10-27 | 10.98 | $10.98 | — |
| 2023-10-26 | 10.97 | $10.98 | — |
| 2023-10-25 | 10.97 | $10.98 | 2000 |
| 2023-10-24 | 10.97 | $10.96 | — |
| 2023-10-23 | 10.97 | $10.96 | — |
| 2023-10-20 | 10.97 | $10.96 | — |
| 2023-10-19 | 10.97 | $10.96 | — |
| 2023-10-18 | 10.97 | $10.96 | — |
| 2023-10-17 | 10.97 | $10.96 | — |
| 2023-10-16 | 10.97 | $10.96 | — |
| 2023-10-13 | 10.97 | $10.96 | 21700 |
| 2023-10-12 | 10.96 | $10.99 | 1000 |
| 2023-10-11 | 10.95 | $10.96 | 7800 |
| 2023-10-10 | 10.95 | $10.96 | 10400 |
| 2023-10-09 | 10.94 | $10.93 | — |
| 2023-10-06 | 10.95 | $10.93 | — |
| 2023-10-05 | 10.95 | $10.93 | 5100 |
| 2023-10-04 | 10.95 | $10.94 | — |
| 2023-10-03 | 10.95 | $10.94 | — |
| 2023-10-02 | 10.95 | $10.94 | — |
| 2023-09-29 | 10.95 | $10.94 | — |
| 2023-09-28 | 10.95 | $10.94 | — |
| 2023-09-27 | 10.95 | $10.94 | — |
| 2023-09-26 | 10.95 | $10.94 | 125 |
| 2023-09-25 | 10.94 | $10.95 | — |
| 2023-09-22 | 10.93 | $10.95 | — |
| 2023-09-21 | 10.92 | $10.95 | 2015 |
| 2023-09-20 | 10.91 | $10.90 | — |
| 2023-09-19 | 10.91 | $10.90 | — |
| 2023-09-18 | 10.91 | $10.90 | — |
| 2023-09-15 | 10.91 | $10.90 | — |
| 2023-09-14 | 10.91 | $10.90 | — |
| 2023-09-13 | 10.91 | $10.90 | — |
| 2023-09-12 | 10.90 | $10.90 | — |
| 2023-09-11 | 10.90 | $10.90 | — |
| 2023-09-08 | 10.89 | $10.90 | — |
| 2023-09-07 | 10.89 | $10.90 | — |
| 2023-09-06 | 10.88 | $10.90 | — |
| 2023-09-05 | 10.87 | $10.90 | 4100 |
| 2023-09-01 | 10.86 | $10.85 | — |
| 2023-08-31 | 10.86 | $10.85 | — |
| 2023-08-30 | 10.86 | $10.85 | — |
| 2023-08-29 | 10.86 | $10.85 | — |
| 2023-08-28 | 10.86 | $10.85 | — |
| 2023-08-25 | 10.86 | $10.85 | — |
| 2023-08-24 | 10.86 | $10.85 | — |
| 2023-08-23 | 10.86 | $10.85 | — |
| 2023-08-22 | 10.86 | $10.85 | — |
| 2023-08-21 | 10.85 | $10.85 | — |
| 2023-08-18 | 10.85 | $10.85 | — |
| 2023-08-17 | 10.85 | $10.85 | — |
| 2023-08-16 | 10.84 | $10.85 | — |
| 2023-08-15 | 10.84 | $10.85 | — |
| 2023-08-14 | 10.83 | $10.85 | — |
| 2023-08-11 | 10.82 | $10.85 | — |
| 2023-08-10 | 10.81 | $10.85 | 1427 |
| 2023-08-09 | 10.80 | $10.80 | — |
| 2023-08-08 | 10.80 | $10.80 | — |
| 2023-08-07 | 10.80 | $10.80 | — |
| 2023-08-04 | 10.79 | $10.80 | — |
| 2023-08-03 | 10.79 | $10.80 | — |
| 2023-08-02 | 10.79 | $10.80 | — |
| 2023-08-01 | 10.79 | $10.80 | — |
| 2023-07-31 | 10.79 | $10.80 | — |
| 2023-07-28 | 10.79 | $10.80 | — |
| 2023-07-27 | 10.78 | $10.80 | — |
| 2023-07-26 | 10.78 | $10.80 | — |
| 2023-07-25 | 10.78 | $10.80 | — |
| 2023-07-24 | 10.77 | $10.80 | — |
| 2023-07-21 | 10.77 | $10.80 | — |
| 2023-07-20 | 10.76 | $10.80 | — |
| 2023-07-19 | 10.75 | $10.80 | — |
| 2023-07-18 | 10.75 | $10.80 | 5100 |
| 2023-07-17 | 10.74 | $10.80 | — |
| 2023-07-14 | 10.73 | $10.80 | 1800 |
| 2023-07-13 | 10.71 | $10.75 | — |
| 2023-07-12 | 10.72 | $10.75 | — |
| 2023-07-11 | 10.72 | $10.75 | — |
| 2023-07-10 | 10.72 | $10.75 | — |
| 2023-07-07 | 10.73 | $10.75 | — |
| 2023-07-06 | 10.74 | $10.75 | — |
| 2023-07-05 | 10.75 | $10.75 | — |
| 2023-07-03 | 10.76 | $10.75 | 290 |
| 2023-06-30 | 10.78 | $10.75 | — |
| 2023-06-29 | 10.80 | $10.75 | 400 |
| 2023-06-28 | 10.83 | $10.72 | — |
| 2023-06-27 | 10.87 | $10.72 | — |
| 2023-06-26 | 10.92 | $10.72 | — |
| 2023-06-23 | 10.98 | $10.72 | 100 |
| 2023-06-22 | 11.06 | $11.00 | — |
| 2023-06-21 | 11.06 | $11.00 | — |
| 2023-06-20 | 11.06 | $11.00 | — |
| 2023-06-16 | 11.06 | $11.00 | — |
| 2023-06-15 | 11.06 | $11.00 | — |
| 2023-06-14 | 11.06 | $11.00 | — |
| 2023-06-13 | 11.05 | $11.00 | — |
| 2023-06-12 | 11.04 | $11.00 | — |
| 2023-06-09 | 11.02 | $11.00 | — |
| 2023-06-08 | 11.00 | $11.00 | 410 |
| 2023-06-07 | 10.97 | $11.76 | 202 |
| 2023-06-06 | 10.69 | $10.69 | — |
| 2023-06-05 | 10.70 | $10.69 | — |
| 2023-06-02 | 10.70 | $10.69 | — |
| 2023-06-01 | 10.70 | $10.69 | 4244 |
| 2023-05-31 | 10.70 | $10.69 | — |
| 2023-05-30 | 10.70 | $10.69 | — |
| 2023-05-26 | 10.70 | $10.69 | — |
| 2023-05-25 | 10.70 | $10.69 | 200 |
| 2023-05-24 | 10.70 | $10.66 | 500 |
| 2023-05-23 | 10.71 | $10.69 | — |
| 2023-05-22 | 10.71 | $10.69 | — |
| 2023-05-19 | 10.71 | $10.69 | — |
| 2023-05-18 | 10.71 | $10.69 | — |
| 2023-05-17 | 10.71 | $10.69 | — |
| 2023-05-16 | 10.71 | $10.69 | — |
| 2023-05-15 | 10.71 | $10.69 | — |
| 2023-05-12 | 10.71 | $10.69 | — |
| 2023-05-11 | 10.71 | $10.69 | — |
| 2023-05-10 | 10.70 | $10.69 | — |
| 2023-05-09 | 10.69 | $10.69 | — |
| 2023-05-08 | 10.68 | $10.69 | — |
| 2023-05-05 | 10.67 | $10.69 | — |
| 2023-05-04 | 10.66 | $10.69 | 231 |
| 2023-05-03 | 10.63 | $10.69 | 586 |
| 2023-05-02 | 10.61 | $10.58 | — |
| 2023-05-01 | 10.61 | $10.58 | 4514 |
| 2023-04-28 | 10.61 | $10.59 | — |
| 2023-04-27 | 10.61 | $10.59 | 8793 |
| 2023-04-26 | 10.61 | $10.60 | — |
| 2023-04-25 | 10.60 | $10.60 | — |
| 2023-04-24 | 10.60 | $10.60 | 100 |
| 2023-04-21 | 10.58 | $10.56 | 3300 |
| 2023-04-20 | 10.58 | $10.60 | — |
| 2023-04-19 | 10.57 | $10.60 | — |
| 2023-04-18 | 10.55 | $10.60 | — |
| 2023-04-17 | 10.52 | $10.60 | 15351 |
| 2023-04-14 | 10.50 | $10.60 | 700 |
| 2023-04-13 | 10.46 | $10.46 | — |
| 2023-04-12 | 10.46 | $10.46 | — |
| 2023-04-11 | 10.46 | $10.46 | — |
| 2023-04-10 | 10.46 | $10.46 | — |
| 2023-04-06 | 10.46 | $10.46 | — |
| 2023-04-05 | 10.46 | $10.46 | — |
| 2023-04-04 | 10.46 | $10.46 | — |
| 2023-04-03 | 10.46 | $10.46 | — |
| 2023-03-31 | 10.46 | $10.46 | — |
| 2023-03-30 | 10.46 | $10.46 | — |
| 2023-03-29 | 10.46 | $10.46 | — |
| 2023-03-28 | 10.46 | $10.46 | — |
| 2023-03-27 | 10.46 | $10.46 | — |
| 2023-03-24 | 10.46 | $10.46 | — |
| 2023-03-23 | 10.46 | $10.46 | — |
| 2023-03-22 | 10.46 | $10.46 | — |
| 2023-03-21 | 10.46 | $10.46 | — |
| 2023-03-20 | 10.45 | $10.46 | — |
| 2023-03-17 | 10.45 | $10.46 | — |
| 2023-03-16 | 10.45 | $10.46 | 340 |
| 2023-03-15 | 10.44 | $10.44 | — |
| 2023-03-14 | 10.44 | $10.44 | — |
| 2023-03-13 | 10.44 | $10.44 | — |
| 2023-03-10 | 10.44 | $10.44 | — |
| 2023-03-09 | 10.44 | $10.44 | — |
| 2023-03-08 | 10.44 | $10.44 | — |
| 2023-03-07 | 10.44 | $10.44 | — |
| 2023-03-06 | 10.44 | $10.44 | — |
| 2023-03-03 | 10.44 | $10.44 | — |
| 2023-03-02 | 10.44 | $10.44 | — |
| 2023-03-01 | 10.44 | $10.44 | — |
| 2023-02-28 | 10.44 | $10.44 | — |
| 2023-02-27 | 10.44 | $10.44 | — |
| 2023-02-24 | 10.44 | $10.44 | — |
| 2023-02-23 | 10.43 | $10.44 | — |
| 2023-02-22 | 10.43 | $10.44 | 182 |
| 2023-02-21 | 10.42 | $10.42 | 715 |
| 2023-02-17 | 10.42 | $10.40 | — |
| 2023-02-16 | 10.42 | $10.40 | — |
| 2023-02-15 | 10.43 | $10.40 | — |
| 2023-02-14 | 10.43 | $10.40 | — |
| 2023-02-13 | 10.44 | $10.40 | — |
| 2023-02-10 | 10.44 | $10.40 | — |
| 2023-02-09 | 10.45 | $10.40 | — |
| 2023-02-08 | 10.46 | $10.40 | — |
| 2023-02-07 | 10.46 | $10.40 | — |
| 2023-02-06 | 10.47 | $10.40 | 1800 |
| 2023-02-03 | 10.48 | $10.40 | — |
| 2023-02-02 | 10.49 | $10.40 | — |
| 2023-02-01 | 10.50 | $10.40 | 3816 |
| 2023-01-31 | 10.52 | $10.65 | — |
| 2023-01-30 | 10.45 | $10.65 | — |
| 2023-01-27 | 10.37 | $10.65 | 620 |
| 2023-01-26 | 10.27 | $10.28 | 71895 |
| 2023-01-25 | 10.26 | $10.25 | 110 |
| 2023-01-24 | 10.27 | $10.25 | 100 |
| 2023-01-23 | 10.27 | $10.25 | 100 |
| 2023-01-20 | 10.27 | $10.28 | 100 |
| 2023-01-19 | 10.27 | $10.28 | 100 |
| 2023-01-18 | 10.26 | $10.28 | 100 |
| 2023-01-17 | 10.26 | $10.26 | — |
| 2023-01-13 | 10.25 | $10.26 | — |
| 2023-01-12 | 10.25 | $10.26 | — |
| 2023-01-11 | 10.25 | $10.26 | — |
| 2023-01-10 | 10.24 | $10.26 | — |
| 2023-01-09 | 10.24 | $10.26 | 125 |
| 2023-01-06 | 10.23 | $10.23 | — |
| 2023-01-05 | 10.23 | $10.23 | — |
| 2023-01-04 | 10.23 | $10.23 | — |
| 2023-01-03 | 10.24 | $10.23 | — |
| 2022-12-30 | 10.24 | $10.23 | — |
| 2022-12-29 | 10.24 | $10.23 | — |
| 2022-12-28 | 10.24 | $10.23 | 150 |
| 2022-12-27 | 10.25 | $10.25 | — |
| 2022-12-23 | 10.24 | $10.25 | 100 |
| 2022-12-22 | 10.24 | $10.23 | — |
| 2022-12-21 | 10.24 | $10.23 | 100 |
| 2022-12-20 | 10.25 | $10.23 | 100 |
| 2022-12-19 | 10.25 | $10.25 | 135 |
| 2022-12-16 | 10.25 | $10.23 | — |
| 2022-12-15 | 10.25 | $10.23 | 100 |
| 2022-12-14 | 10.25 | $10.26 | 100 |
| 2022-12-13 | 10.25 | $10.24 | — |
| 2022-12-12 | 10.24 | $10.24 | — |
| 2022-12-09 | 10.24 | $10.24 | — |
| 2022-12-08 | 10.24 | $10.24 | — |
| 2022-12-07 | 10.23 | $10.24 | 4500 |
| 2022-12-06 | 10.23 | $10.24 | 4815 |
| 2022-12-05 | 10.22 | $10.22 | — |
| 2022-12-02 | 10.22 | $10.22 | — |
| 2022-12-01 | 10.22 | $10.22 | — |
| 2022-11-30 | 10.21 | $10.22 | 1269 |
| 2022-11-29 | 10.20 | $10.21 | — |
| 2022-11-28 | 10.20 | $10.21 | 5225 |
| 2022-11-25 | 10.19 | $10.19 | — |
| 2022-11-23 | 10.19 | $10.19 | 100 |
| 2022-11-22 | 10.19 | $10.19 | — |
| 2022-11-21 | 10.19 | $10.19 | 100 |
| 2022-11-18 | 10.19 | $10.19 | 100 |
| 2022-11-17 | 10.19 | $10.19 | 110 |
| 2022-11-16 | 10.18 | $10.17 | 115 |
| 2022-11-15 | 10.19 | $10.17 | 106 |
| 2022-11-14 | 10.19 | $10.20 | 140 |
| 2022-11-11 | 10.18 | $10.17 | 130 |
| 2022-11-10 | 10.18 | $10.17 | — |
| 2022-11-09 | 10.18 | $10.17 | — |
| 2022-11-08 | 10.18 | $10.17 | — |
| 2022-11-07 | 10.18 | $10.17 | — |
| 2022-11-04 | 10.18 | $10.17 | — |
| 2022-11-03 | 10.18 | $10.17 | 2932 |
| 2022-11-02 | 10.18 | $10.17 | — |
| 2022-11-01 | 10.18 | $10.17 | — |
| 2022-10-31 | 10.18 | $10.17 | 665 |
| 2022-10-28 | 10.17 | $10.17 | — |
| 2022-10-27 | 10.17 | $10.17 | — |
| 2022-10-26 | 10.16 | $10.17 | — |
| 2022-10-25 | 10.15 | $10.17 | — |
| 2022-10-24 | 10.14 | $10.17 | — |
| 2022-10-21 | 10.13 | $10.17 | 241 |
| 2022-10-20 | 10.11 | $10.13 | 102 |
| 2022-10-19 | 10.10 | $10.15 | 129 |
| 2022-10-18 | 10.09 | $10.10 | — |
| 2022-10-17 | 10.09 | $10.10 | — |
| 2022-10-14 | 10.08 | $10.10 | — |
| 2022-10-13 | 10.08 | $10.10 | — |
| 2022-10-12 | 10.08 | $10.10 | — |
| 2022-10-11 | 10.07 | $10.10 | 4915 |
| 2022-10-10 | 10.07 | $10.10 | — |
| 2022-10-07 | 10.06 | $10.10 | 810 |
| 2022-10-06 | 10.05 | $10.00 | — |
| 2022-10-05 | 10.08 | $10.00 | 6000 |
| 2022-10-04 | 10.10 | $10.12 | 100 |
| 2022-10-03 | 10.10 | $10.06 | — |
| 2022-09-30 | 10.11 | $10.06 | 2136 |
| 2022-09-29 | 10.13 | $10.12 | 40059 |
| 2022-09-28 | 10.13 | $10.12 | — |
| 2022-09-27 | 10.14 | $10.12 | 1500 |
| 2022-09-26 | 10.14 | $10.12 | 4831 |
| 2022-09-23 | 10.14 | $10.14 | — |
| 2022-09-22 | 10.14 | $10.14 | — |
| 2022-09-21 | 10.13 | $10.14 | 357 |
| 2022-09-20 | 10.13 | $10.13 | 372 |
| 2022-09-19 | 10.12 | $10.14 | — |
| 2022-09-16 | 10.12 | $10.14 | 556 |
| 2022-09-15 | 10.11 | $10.11 | 180 |
| 2022-09-14 | 10.10 | $10.11 | — |
| 2022-09-13 | 10.10 | $10.11 | 200 |
| 2022-09-12 | 10.09 | $10.09 | 601 |
| 2022-09-09 | 10.09 | $10.08 | 280 |
| 2022-09-08 | 10.10 | $10.09 | — |
| 2022-09-07 | 10.10 | $10.09 | — |
| 2022-09-06 | 10.10 | $10.09 | — |
| 2022-09-02 | 10.10 | $10.09 | — |
| 2022-09-01 | 10.09 | $10.09 | 910 |
| 2022-08-31 | 10.09 | $10.09 | — |
| 2022-08-30 | 10.09 | $10.09 | — |
| 2022-08-29 | 10.09 | $10.09 | — |
| 2022-08-26 | 10.09 | $10.09 | — |
| 2022-08-25 | 10.09 | $10.09 | — |
| 2022-08-24 | 10.08 | $10.09 | — |
| 2022-08-23 | 10.08 | $10.09 | 10007 |
| 2022-08-22 | 10.07 | $10.08 | 162 |
| 2022-08-19 | 10.06 | $10.05 | — |
| 2022-08-18 | 10.07 | $10.05 | 310 |
| 2022-08-17 | 10.07 | $10.07 | 200 |
| 2022-08-16 | 10.07 | $10.09 | 37446 |
| 2022-08-15 | 10.06 | $10.05 | 412 |
| 2022-08-12 | 10.07 | $10.06 | — |
| 2022-08-11 | 10.06 | $10.06 | — |
| 2022-08-10 | 10.06 | $10.06 | — |
| 2022-08-09 | 10.06 | $10.06 | — |
| 2022-08-08 | 10.06 | $10.06 | — |
| 2022-08-05 | 10.06 | $10.06 | 1325 |
| 2022-08-04 | 10.06 | $10.06 | — |
| 2022-08-03 | 10.05 | $10.06 | 610 |
| 2022-08-02 | 10.05 | $10.03 | 1440 |
| 2022-08-01 | 10.05 | $10.03 | — |
| 2022-07-29 | 10.06 | $10.03 | 200 |
| 2022-07-28 | 10.06 | $10.07 | — |
| 2022-07-27 | 10.06 | $10.07 | 7151 |
| 2022-07-26 | 10.05 | $10.04 | — |
| 2022-07-25 | 10.05 | $10.04 | — |
| 2022-07-22 | 10.05 | $10.04 | — |
| 2022-07-21 | 10.04 | $10.04 | 756 |
| 2022-07-20 | 10.04 | $10.04 | — |
| 2022-07-19 | 10.04 | $10.04 | — |
| 2022-07-18 | 10.04 | $10.04 | — |
| 2022-07-15 | 10.03 | $10.04 | — |
| 2022-07-14 | 10.02 | $10.04 | — |
| 2022-07-13 | 10.02 | $10.04 | — |
| 2022-07-12 | 10.01 | $10.04 | — |
| 2022-07-11 | 10.00 | $10.04 | 511 |
| 2022-07-08 | 9.98 | $9.98 | — |
| 2022-07-07 | 9.98 | $9.98 | — |
| 2022-07-06 | 9.99 | $9.98 | — |
| 2022-07-05 | 9.99 | $9.98 | 225 |
| 2022-07-01 | 9.99 | $9.97 | — |
| 2022-06-30 | 10.00 | $9.97 | 14032 |
| 2022-06-29 | 10.01 | $10.02 | — |
| 2022-06-28 | 10.01 | $10.02 | 1000 |
| 2022-06-27 | 10.00 | $9.98 | 6561 |
| 2022-06-24 | 10.01 | $9.98 | — |
| 2022-06-23 | 10.02 | $9.98 | 5004 |
| 2022-06-22 | 10.03 | $10.01 | 28293 |
| 2022-06-21 | 10.03 | $10.00 | 3511 |
| 2022-06-17 | 10.03 | $10.03 | — |
| 2022-06-16 | 10.03 | $10.03 | — |
| 2022-06-15 | 10.02 | $10.03 | — |
| 2022-06-14 | 10.02 | $10.03 | — |
| 2022-06-13 | 10.01 | $10.03 | 114666 |
| 2022-06-10 | 10.00 | $10.03 | — |
| 2022-06-09 | 9.99 | $10.03 | — |
| 2022-06-08 | 9.98 | $10.03 | — |
| 2022-06-07 | 9.96 | $10.03 | 6381 |
| 2022-06-06 | 9.94 | $10.00 | — |
| 2022-06-03 | 9.93 | $10.00 | — |
| 2022-06-02 | 9.91 | $10.00 | 215147 |
| 2022-06-01 | 9.89 | $9.98 | 317 |
| 2022-05-31 | 9.88 | $9.86 | 3744 |
| 2022-05-27 | 9.89 | $9.80 | — |
| 2022-05-26 | 9.94 | $9.80 | 110 |
| 2022-05-25 | 9.99 | $9.99 | — |
| 2022-05-24 | 9.99 | $9.99 | — |
| 2022-05-23 | 10.00 | $9.99 | — |
| 2022-05-20 | 10.01 | $9.99 | 11434 |
| 2022-05-19 | 10.01 | $10.02 | — |
| 2022-05-18 | 10.01 | $10.02 | — |
| 2022-05-17 | 10.01 | $10.02 | 2731 |
| 2022-05-16 | 10.02 | $9.98 | 10420 |
| 2022-05-13 | 10.03 | $10.00 | 125500 |
| 2022-05-12 | 10.04 | $10.03 | — |
| 2022-05-11 | 10.05 | $10.03 | — |
| 2022-05-10 | 10.05 | $10.03 | 5011 |
| 2022-05-09 | 10.06 | $10.04 | 293 |
| 2022-05-06 | 10.06 | $10.04 | 146420 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
40.77
2025-03-21
Close Price
$11.84
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.29
Average
60.98
Maximum
97.06
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-03-21 | 40.77 | $11.84 | — |
| 2025-03-20 | 40.77 | $11.84 | — |
| 2025-03-19 | 40.77 | $11.84 | — |
| 2025-03-18 | 40.77 | $11.84 | — |
| 2025-03-17 | 40.77 | $11.84 | — |
| 2025-03-14 | 40.77 | $11.84 | — |
| 2025-03-13 | 40.77 | $11.84 | — |
| 2025-03-12 | 40.77 | $11.84 | — |
| 2025-03-11 | 40.77 | $11.84 | — |
| 2025-03-10 | 40.77 | $11.84 | — |
| 2025-03-07 | 40.77 | $11.84 | — |
| 2025-03-06 | 40.77 | $11.84 | — |
| 2025-03-05 | 40.77 | $11.84 | — |
| 2025-03-04 | 40.77 | $11.84 | — |
| 2025-03-03 | 40.77 | $11.84 | — |
| 2025-02-28 | 40.77 | $11.84 | — |
| 2025-02-27 | 40.77 | $11.84 | — |
| 2025-02-26 | 40.77 | $11.84 | — |
| 2025-02-25 | 40.77 | $11.84 | — |
| 2025-02-24 | 40.77 | $11.84 | — |
| 2025-02-21 | 40.77 | $11.84 | 101 |
| 2025-02-20 | 94.38 | $12.00 | — |
| 2025-02-19 | 94.38 | $12.00 | — |
| 2025-02-18 | 94.38 | $12.00 | — |
| 2025-02-14 | 94.38 | $12.00 | — |
| 2025-02-13 | 94.38 | $12.00 | — |
| 2025-02-12 | 94.38 | $12.00 | — |
| 2025-02-11 | 94.38 | $12.00 | — |
| 2025-02-10 | 94.38 | $12.00 | — |
| 2025-02-07 | 94.38 | $12.00 | — |
| 2025-02-06 | 94.38 | $12.00 | — |
| 2025-02-05 | 94.38 | $12.00 | — |
| 2025-02-04 | 94.38 | $12.00 | — |
| 2025-02-03 | 94.38 | $12.00 | — |
| 2025-01-31 | 94.38 | $12.00 | — |
| 2025-01-30 | 94.38 | $12.00 | 12700 |
| 2025-01-29 | 90.92 | $11.90 | — |
| 2025-01-28 | 90.92 | $11.90 | 230 |
| 2025-01-27 | 90.92 | $11.90 | — |
| 2025-01-24 | 90.92 | $11.90 | 500 |
| 2025-01-23 | 79.79 | $11.79 | — |
| 2025-01-22 | 79.79 | $11.79 | — |
| 2025-01-21 | 79.79 | $11.79 | — |
| 2025-01-17 | 79.79 | $11.79 | — |
| 2025-01-16 | 79.79 | $11.79 | — |
| 2025-01-15 | 79.79 | $11.79 | — |
| 2025-01-14 | 79.79 | $11.79 | — |
| 2025-01-13 | 79.79 | $11.79 | — |
| 2025-01-10 | 79.79 | $11.79 | — |
| 2025-01-08 | 79.79 | $11.79 | — |
| 2025-01-07 | 79.79 | $11.79 | — |
| 2025-01-06 | 79.79 | $11.79 | — |
| 2025-01-03 | 79.79 | $11.79 | — |
| 2025-01-02 | 79.79 | $11.79 | — |
| 2024-12-31 | 79.79 | $11.79 | — |
| 2024-12-30 | 79.79 | $11.79 | — |
| 2024-12-27 | 79.79 | $11.79 | — |
| 2024-12-26 | 79.79 | $11.79 | — |
| 2024-12-24 | 79.79 | $11.79 | — |
| 2024-12-23 | 79.79 | $11.79 | — |
| 2024-12-20 | 79.79 | $11.79 | — |
| 2024-12-19 | 79.79 | $11.79 | — |
| 2024-12-18 | 79.79 | $11.79 | — |
| 2024-12-17 | 79.79 | $11.79 | — |
| 2024-12-16 | 79.79 | $11.79 | — |
| 2024-12-13 | 79.79 | $11.79 | — |
| 2024-12-12 | 79.79 | $11.79 | — |
| 2024-12-11 | 79.79 | $11.79 | — |
| 2024-12-10 | 79.79 | $11.79 | — |
| 2024-12-09 | 79.79 | $11.79 | — |
| 2024-12-06 | 79.79 | $11.79 | — |
| 2024-12-05 | 79.79 | $11.79 | — |
| 2024-12-04 | 79.79 | $11.79 | — |
| 2024-12-03 | 79.79 | $11.79 | — |
| 2024-12-02 | 79.79 | $11.79 | — |
| 2024-11-29 | 79.79 | $11.79 | 100 |
| 2024-11-27 | 69.65 | $11.60 | — |
| 2024-11-26 | 69.65 | $11.60 | — |
| 2024-11-25 | 69.65 | $11.60 | — |
| 2024-11-22 | 69.65 | $11.60 | — |
| 2024-11-21 | 69.65 | $11.60 | — |
| 2024-11-20 | 69.65 | $11.60 | — |
| 2024-11-19 | 69.65 | $11.60 | — |
| 2024-11-18 | 69.65 | $11.60 | — |
| 2024-11-15 | 69.65 | $11.60 | — |
| 2024-11-14 | 69.65 | $11.60 | 200 |
| 2024-11-13 | 65.87 | $11.53 | — |
| 2024-11-12 | 65.87 | $11.53 | — |
| 2024-11-11 | 65.87 | $11.53 | — |
| 2024-11-08 | 65.87 | $11.53 | — |
| 2024-11-07 | 65.87 | $11.53 | — |
| 2024-11-06 | 65.87 | $11.53 | — |
| 2024-11-05 | 65.87 | $11.53 | — |
| 2024-11-04 | 65.87 | $11.53 | — |
| 2024-11-01 | 65.87 | $11.53 | — |
| 2024-10-31 | 65.87 | $11.53 | — |
| 2024-10-30 | 65.87 | $11.53 | — |
| 2024-10-29 | 65.87 | $11.53 | — |
| 2024-10-28 | 65.87 | $11.53 | — |
| 2024-10-25 | 65.87 | $11.53 | — |
| 2024-10-24 | 65.87 | $11.53 | — |
| 2024-10-23 | 65.87 | $11.53 | — |
| 2024-10-22 | 65.87 | $11.53 | — |
| 2024-10-21 | 65.87 | $11.53 | — |
| 2024-10-18 | 65.87 | $11.53 | — |
| 2024-10-17 | 65.87 | $11.53 | — |
| 2024-10-16 | 65.87 | $11.53 | — |
| 2024-10-15 | 65.87 | $11.53 | — |
| 2024-09-10 | 65.87 | $11.53 | — |
| 2024-09-09 | 65.87 | $11.53 | — |
| 2024-09-06 | 65.87 | $11.53 | — |
| 2024-09-05 | 65.87 | $11.53 | — |
| 2024-09-04 | 65.87 | $11.53 | — |
| 2024-09-03 | 65.87 | $11.53 | — |
| 2024-08-30 | 65.87 | $11.53 | — |
| 2024-08-29 | 65.87 | $11.53 | — |
| 2024-08-28 | 65.87 | $11.53 | — |
| 2024-08-27 | 65.87 | $11.53 | — |
| 2024-08-26 | 65.87 | $11.53 | — |
| 2024-08-23 | 65.87 | $11.53 | — |
| 2024-08-22 | 65.87 | $11.53 | — |
| 2024-08-21 | 65.87 | $11.53 | — |
| 2024-08-20 | 65.87 | $11.53 | — |
| 2024-08-19 | 65.87 | $11.53 | — |
| 2024-08-16 | 65.87 | $11.53 | 300 |
| 2024-08-15 | 66.19 | $11.55 | — |
| 2024-08-14 | 66.19 | $11.55 | — |
| 2024-08-13 | 66.19 | $11.55 | — |
| 2024-08-12 | 66.19 | $11.55 | 101 |
| 2024-08-09 | 65.85 | $11.50 | — |
| 2024-08-08 | 65.85 | $11.50 | — |
| 2024-08-07 | 65.85 | $11.50 | — |
| 2024-08-06 | 65.85 | $11.50 | — |
| 2024-08-05 | 65.85 | $11.50 | — |
| 2024-08-02 | 65.85 | $11.50 | — |
| 2024-08-01 | 65.85 | $11.50 | — |
| 2024-07-31 | 65.85 | $11.50 | — |
| 2024-07-30 | 65.85 | $11.50 | — |
| 2024-07-29 | 65.85 | $11.50 | 200 |
| 2024-07-26 | 65.85 | $11.50 | — |
| 2024-07-25 | 65.85 | $11.50 | — |
| 2024-07-18 | 65.85 | $11.50 | 3238 |
| 2024-07-17 | 65.85 | $11.50 | 3238 |
| 2024-07-15 | 65.31 | $11.34 | 58 |
| 2024-07-12 | 65.31 | $11.34 | 3820 |
| 2024-07-08 | 65.31 | $11.34 | 101 |
| 2024-07-01 | 67.66 | $11.75 | 122 |
| 2024-06-27 | 66.14 | $11.21 | 3370 |
| 2024-06-26 | 55.70 | $8.36 | 350 |
| 2024-06-21 | 53.95 | $7.99 | 670 |
| 2024-06-20 | 51.53 | $7.50 | 658 |
| 2024-06-14 | 45.94 | $6.48 | 364 |
| 2024-06-13 | 47.00 | $6.69 | 100 |
| 2024-06-11 | 50.83 | $7.41 | 1363 |
| 2024-06-05 | 46.64 | $6.68 | 314 |
| 2024-06-03 | 47.32 | $6.81 | 100 |
| 2024-05-31 | 47.21 | $6.79 | 1308 |
| 2024-05-30 | 37.95 | $5.32 | 1609 |
| 2024-05-29 | 38.74 | $5.50 | 7419 |
| 2024-05-28 | 38.06 | $5.40 | 624 |
| 2024-05-24 | 42.30 | $6.35 | 9364 |
| 2024-05-23 | 51.22 | $7.91 | 840 |
| 2024-05-22 | 49.80 | $7.69 | 6588 |
| 2024-05-21 | 53.93 | $8.30 | 4304 |
| 2024-05-20 | 50.75 | $7.80 | 2242 |
| 2024-05-17 | 50.75 | $7.80 | 1406 |
| 2024-05-14 | 54.04 | $8.29 | 100 |
| 2024-05-13 | 54.11 | $8.30 | 502 |
| 2024-05-09 | 54.11 | $8.30 | 502 |
| 2024-04-26 | 62.67 | $9.50 | 502 |
| 2024-04-24 | 55.21 | $8.17 | 613 |
| 2024-04-09 | 59.73 | $8.70 | 141 |
| 2024-04-04 | 57.22 | $8.30 | 1251 |
| 2024-04-03 | 63.84 | $9.00 | — |
| 2024-04-02 | 63.84 | $9.00 | — |
| 2024-04-01 | 63.84 | $9.00 | — |
| 2024-03-28 | 63.84 | $9.00 | 395 |
| 2024-03-27 | 61.40 | $8.53 | 226 |
| 2024-03-26 | 64.29 | $8.86 | 30 |
| 2024-03-21 | 64.29 | $8.86 | 615 |
| 2024-03-20 | 72.94 | $9.78 | 100 |
| 2024-03-19 | 67.47 | $8.57 | 480 |
| 2024-03-15 | 53.43 | $6.67 | 200 |
| 2024-03-11 | 48.67 | $6.24 | 228 |
| 2024-03-07 | 48.67 | $6.24 | 228 |
| 2024-03-05 | 55.32 | $6.80 | 600 |
| 2024-02-21 | 19.47 | $4.88 | 300 |
| 2024-02-20 | 19.47 | $4.88 | — |
| 2024-02-16 | 19.47 | $4.88 | — |
| 2024-02-15 | 19.47 | $4.88 | — |
| 2024-02-14 | 19.47 | $4.88 | 291 |
| 2024-02-13 | 19.72 | $4.92 | — |
| 2024-02-12 | 19.72 | $4.92 | — |
| 2024-02-09 | 19.72 | $4.92 | — |
| 2024-02-08 | 19.72 | $4.92 | — |
| 2024-02-07 | 19.72 | $4.92 | — |
| 2024-02-06 | 19.72 | $4.92 | — |
| 2024-02-05 | 19.72 | $4.92 | — |
| 2024-02-02 | 19.72 | $4.92 | — |
| 2024-02-01 | 19.72 | $4.92 | — |
| 2024-01-31 | 19.72 | $4.92 | — |
| 2024-01-30 | 19.72 | $4.92 | 100 |
| 2024-01-29 | 19.87 | $4.96 | — |
| 2024-01-26 | 19.87 | $4.96 | — |
| 2024-01-25 | 19.87 | $4.96 | — |
| 2024-01-24 | 19.87 | $4.96 | 101 |
| 2024-01-23 | 20.02 | $5.01 | — |
| 2024-01-22 | 20.02 | $5.01 | — |
| 2024-01-19 | 20.02 | $5.01 | — |
| 2024-01-18 | 20.02 | $5.01 | — |
| 2024-01-17 | 20.02 | $5.01 | 2176 |
| 2024-01-16 | 25.08 | $6.70 | — |
| 2024-01-12 | 25.08 | $6.70 | — |
| 2024-01-11 | 25.08 | $6.70 | 11220 |
| 2024-01-10 | 16.29 | $5.88 | 1314 |
| 2024-01-09 | 19.56 | $7.11 | 1604 |
| 2024-01-08 | 86.38 | $12.10 | 381 |
| 2024-01-05 | 86.38 | $12.10 | 901 |
| 2024-01-04 | 20.80 | $10.76 | — |
| 2024-01-03 | 20.80 | $10.76 | — |
| 2024-01-02 | 20.80 | $10.76 | — |
| 2023-12-29 | 20.80 | $10.76 | — |
| 2023-12-28 | 20.80 | $10.76 | 300 |
| 2023-12-27 | 18.53 | $10.75 | 100 |
| 2023-12-26 | 87.39 | $11.04 | 500 |
| 2023-12-22 | 87.39 | $11.04 | — |
| 2023-12-21 | 87.39 | $11.04 | — |
| 2023-12-20 | 87.39 | $11.04 | — |
| 2023-12-19 | 87.39 | $11.04 | — |
| 2023-12-18 | 87.39 | $11.04 | 200 |
| 2023-11-21 | 71.00 | $10.98 | — |
| 2023-11-20 | 71.00 | $10.98 | — |
| 2023-11-17 | 71.00 | $10.98 | — |
| 2023-11-16 | 71.00 | $10.98 | — |
| 2023-11-15 | 71.00 | $10.98 | — |
| 2023-11-14 | 71.00 | $10.98 | — |
| 2023-11-13 | 71.00 | $10.98 | — |
| 2023-11-10 | 71.00 | $10.98 | — |
| 2023-11-09 | 71.00 | $10.98 | — |
| 2023-11-08 | 71.00 | $10.98 | — |
| 2023-11-07 | 71.00 | $10.98 | — |
| 2023-11-06 | 71.00 | $10.98 | — |
| 2023-11-03 | 71.00 | $10.98 | — |
| 2023-11-02 | 71.00 | $10.98 | — |
| 2023-11-01 | 71.00 | $10.98 | — |
| 2023-10-31 | 71.00 | $10.98 | — |
| 2023-10-30 | 71.00 | $10.98 | — |
| 2023-10-27 | 71.00 | $10.98 | — |
| 2023-10-26 | 71.00 | $10.98 | — |
| 2023-10-25 | 71.00 | $10.98 | 2000 |
| 2023-10-24 | 65.67 | $10.96 | — |
| 2023-10-23 | 65.67 | $10.96 | — |
| 2023-10-20 | 65.67 | $10.96 | — |
| 2023-10-19 | 65.67 | $10.96 | — |
| 2023-10-18 | 65.67 | $10.96 | — |
| 2023-10-17 | 65.67 | $10.96 | — |
| 2023-10-16 | 65.67 | $10.96 | — |
| 2023-10-13 | 65.67 | $10.96 | 21700 |
| 2023-10-12 | 80.37 | $10.99 | 1000 |
| 2023-10-11 | 75.07 | $10.96 | 7800 |
| 2023-10-10 | 75.07 | $10.96 | 10400 |
| 2023-10-09 | 67.03 | $10.93 | — |
| 2023-10-06 | 67.03 | $10.93 | — |
| 2023-10-05 | 67.03 | $10.93 | 5100 |
| 2023-10-04 | 73.83 | $10.94 | — |
| 2023-10-03 | 73.83 | $10.94 | — |
| 2023-10-02 | 73.83 | $10.94 | — |
| 2023-09-29 | 73.83 | $10.94 | — |
| 2023-09-28 | 73.83 | $10.94 | — |
| 2023-09-27 | 73.83 | $10.94 | — |
| 2023-09-26 | 73.83 | $10.94 | 125 |
| 2023-09-25 | 79.47 | $10.95 | — |
| 2023-09-22 | 79.47 | $10.95 | — |
| 2023-09-21 | 79.47 | $10.95 | 2015 |
| 2023-09-20 | 69.49 | $10.90 | — |
| 2023-09-19 | 69.49 | $10.90 | — |
| 2023-09-18 | 69.49 | $10.90 | — |
| 2023-09-15 | 69.49 | $10.90 | — |
| 2023-09-14 | 69.49 | $10.90 | — |
| 2023-09-13 | 69.49 | $10.90 | — |
| 2023-09-12 | 69.49 | $10.90 | — |
| 2023-09-11 | 69.49 | $10.90 | — |
| 2023-09-08 | 69.49 | $10.90 | — |
| 2023-09-07 | 69.49 | $10.90 | — |
| 2023-09-06 | 69.49 | $10.90 | — |
| 2023-09-05 | 69.49 | $10.90 | 4100 |
| 2023-09-01 | 58.62 | $10.85 | — |
| 2023-08-31 | 58.62 | $10.85 | — |
| 2023-08-30 | 58.62 | $10.85 | — |
| 2023-08-29 | 58.62 | $10.85 | — |
| 2023-08-28 | 58.62 | $10.85 | — |
| 2023-08-25 | 58.62 | $10.85 | — |
| 2023-08-24 | 58.62 | $10.85 | — |
| 2023-08-23 | 58.62 | $10.85 | — |
| 2023-08-22 | 58.62 | $10.85 | — |
| 2023-08-21 | 58.62 | $10.85 | — |
| 2023-08-18 | 58.62 | $10.85 | — |
| 2023-08-17 | 58.62 | $10.85 | — |
| 2023-08-16 | 58.62 | $10.85 | — |
| 2023-08-15 | 58.62 | $10.85 | — |
| 2023-08-14 | 58.62 | $10.85 | — |
| 2023-08-11 | 58.62 | $10.85 | — |
| 2023-08-10 | 58.62 | $10.85 | 1427 |
| 2023-08-09 | 51.38 | $10.80 | — |
| 2023-08-08 | 51.38 | $10.80 | — |
| 2023-08-07 | 51.38 | $10.80 | — |
| 2023-08-04 | 51.38 | $10.80 | — |
| 2023-08-03 | 51.38 | $10.80 | — |
| 2023-08-02 | 51.38 | $10.80 | — |
| 2023-08-01 | 51.38 | $10.80 | — |
| 2023-07-31 | 51.38 | $10.80 | — |
| 2023-07-28 | 51.38 | $10.80 | — |
| 2023-07-27 | 51.38 | $10.80 | — |
| 2023-07-26 | 51.38 | $10.80 | — |
| 2023-07-25 | 51.38 | $10.80 | — |
| 2023-07-24 | 51.38 | $10.80 | — |
| 2023-07-21 | 51.38 | $10.80 | — |
| 2023-07-20 | 51.38 | $10.80 | — |
| 2023-07-19 | 51.38 | $10.80 | — |
| 2023-07-18 | 51.38 | $10.80 | 5100 |
| 2023-07-17 | 51.38 | $10.80 | — |
| 2023-07-14 | 51.38 | $10.80 | 1800 |
| 2023-07-13 | 47.94 | $10.75 | — |
| 2023-07-12 | 47.94 | $10.75 | — |
| 2023-07-11 | 47.94 | $10.75 | — |
| 2023-07-10 | 47.94 | $10.75 | — |
| 2023-07-07 | 47.94 | $10.75 | — |
| 2023-07-06 | 47.94 | $10.75 | — |
| 2023-07-05 | 47.94 | $10.75 | — |
| 2023-07-03 | 47.94 | $10.75 | 290 |
| 2023-06-30 | 47.94 | $10.75 | — |
| 2023-06-29 | 47.94 | $10.75 | 400 |
| 2023-06-28 | 46.59 | $10.72 | — |
| 2023-06-27 | 46.59 | $10.72 | — |
| 2023-06-26 | 46.59 | $10.72 | — |
| 2023-06-23 | 46.59 | $10.72 | 100 |
| 2023-06-22 | 58.10 | $11.00 | — |
| 2023-06-21 | 58.10 | $11.00 | — |
| 2023-06-20 | 58.10 | $11.00 | — |
| 2023-06-16 | 58.10 | $11.00 | — |
| 2023-06-15 | 58.10 | $11.00 | — |
| 2023-06-14 | 58.10 | $11.00 | — |
| 2023-06-13 | 58.10 | $11.00 | — |
| 2023-06-12 | 58.10 | $11.00 | — |
| 2023-06-09 | 58.10 | $11.00 | — |
| 2023-06-08 | 58.10 | $11.00 | 410 |
| 2023-06-07 | 97.06 | $11.76 | 202 |
| 2023-06-06 | 71.45 | $10.69 | — |
| 2023-06-05 | 71.45 | $10.69 | — |
| 2023-06-02 | 71.45 | $10.69 | — |
| 2023-06-01 | 71.45 | $10.69 | 4244 |
| 2023-05-31 | 71.45 | $10.69 | — |
| 2023-05-30 | 71.45 | $10.69 | — |
| 2023-05-26 | 71.45 | $10.69 | — |
| 2023-05-25 | 71.45 | $10.69 | 200 |
| 2023-05-24 | 65.92 | $10.66 | 500 |
| 2023-05-23 | 80.77 | $10.69 | — |
| 2023-05-22 | 80.77 | $10.69 | — |
| 2023-05-19 | 80.77 | $10.69 | — |
| 2023-05-18 | 80.77 | $10.69 | — |
| 2023-05-17 | 80.77 | $10.69 | — |
| 2023-05-16 | 80.77 | $10.69 | — |
| 2023-05-15 | 80.77 | $10.69 | — |
| 2023-05-12 | 80.77 | $10.69 | — |
| 2023-05-11 | 80.77 | $10.69 | — |
| 2023-05-10 | 80.77 | $10.69 | — |
| 2023-05-09 | 80.77 | $10.69 | — |
| 2023-05-08 | 80.77 | $10.69 | — |
| 2023-05-05 | 80.77 | $10.69 | — |
| 2023-05-04 | 80.77 | $10.69 | 231 |
| 2023-05-03 | 80.77 | $10.69 | 586 |
| 2023-05-02 | 68.86 | $10.58 | — |
| 2023-05-01 | 68.86 | $10.58 | 4514 |
| 2023-04-28 | 72.54 | $10.59 | — |
| 2023-04-27 | 72.54 | $10.59 | 8793 |
| 2023-04-26 | 76.22 | $10.60 | — |
| 2023-04-25 | 76.22 | $10.60 | — |
| 2023-04-24 | 76.22 | $10.60 | 100 |
| 2023-04-21 | 71.21 | $10.56 | 3300 |
| 2023-04-20 | 89.04 | $10.60 | — |
| 2023-04-19 | 89.04 | $10.60 | — |
| 2023-04-18 | 89.04 | $10.60 | — |
| 2023-04-17 | 89.04 | $10.60 | 15351 |
| 2023-04-14 | 89.04 | $10.60 | 700 |
| 2023-04-13 | 65.96 | $10.46 | — |
| 2023-04-12 | 65.96 | $10.46 | — |
| 2023-04-11 | 65.96 | $10.46 | — |
| 2023-04-10 | 65.96 | $10.46 | — |
| 2023-04-06 | 65.96 | $10.46 | — |
| 2023-04-05 | 65.96 | $10.46 | — |
| 2023-04-04 | 65.96 | $10.46 | — |
| 2023-04-03 | 65.96 | $10.46 | — |
| 2023-03-31 | 65.96 | $10.46 | — |
| 2023-03-30 | 65.96 | $10.46 | — |
| 2023-03-29 | 65.96 | $10.46 | — |
| 2023-03-28 | 65.96 | $10.46 | — |
| 2023-03-27 | 65.96 | $10.46 | — |
| 2023-03-24 | 65.96 | $10.46 | — |
| 2023-03-23 | 65.96 | $10.46 | — |
| 2023-03-22 | 65.96 | $10.46 | — |
| 2023-03-21 | 65.96 | $10.46 | — |
| 2023-03-20 | 65.96 | $10.46 | — |
| 2023-03-17 | 65.96 | $10.46 | — |
| 2023-03-16 | 65.96 | $10.46 | 340 |
| 2023-03-15 | 61.84 | $10.44 | — |
| 2023-03-14 | 61.84 | $10.44 | — |
| 2023-03-13 | 61.84 | $10.44 | — |
| 2023-03-10 | 61.84 | $10.44 | — |
| 2023-03-09 | 61.84 | $10.44 | — |
| 2023-03-08 | 61.84 | $10.44 | — |
| 2023-03-07 | 61.84 | $10.44 | — |
| 2023-03-06 | 61.84 | $10.44 | — |
| 2023-03-03 | 61.84 | $10.44 | — |
| 2023-03-02 | 61.84 | $10.44 | — |
| 2023-03-01 | 61.84 | $10.44 | — |
| 2023-02-28 | 61.84 | $10.44 | — |
| 2023-02-27 | 61.84 | $10.44 | — |
| 2023-02-24 | 61.84 | $10.44 | — |
| 2023-02-23 | 61.84 | $10.44 | — |
| 2023-02-22 | 61.84 | $10.44 | 182 |
| 2023-02-21 | 59.70 | $10.42 | 715 |
| 2023-02-17 | 57.43 | $10.40 | — |
| 2023-02-16 | 57.43 | $10.40 | — |
| 2023-02-15 | 57.43 | $10.40 | — |
| 2023-02-14 | 57.43 | $10.40 | — |
| 2023-02-13 | 57.43 | $10.40 | — |
| 2023-02-10 | 57.43 | $10.40 | — |
| 2023-02-09 | 57.43 | $10.40 | — |
| 2023-02-08 | 57.43 | $10.40 | — |
| 2023-02-07 | 57.43 | $10.40 | — |
| 2023-02-06 | 57.43 | $10.40 | 1800 |
| 2023-02-03 | 57.43 | $10.40 | — |
| 2023-02-02 | 57.43 | $10.40 | — |
| 2023-02-01 | 57.43 | $10.40 | 3816 |
| 2023-01-31 | 90.02 | $10.65 | — |
| 2023-01-30 | 90.02 | $10.65 | — |
| 2023-01-27 | 90.02 | $10.65 | 620 |
| 2023-01-26 | 64.33 | $10.28 | 71895 |
| 2023-01-25 | 55.50 | $10.25 | 110 |
| 2023-01-24 | 55.50 | $10.25 | 100 |
| 2023-01-23 | 55.50 | $10.25 | 100 |
| 2023-01-20 | 70.44 | $10.28 | 100 |
| 2023-01-19 | 70.44 | $10.28 | 100 |
| 2023-01-18 | 70.44 | $10.28 | 100 |
| 2023-01-17 | 65.07 | $10.26 | — |
| 2023-01-13 | 65.07 | $10.26 | — |
| 2023-01-12 | 65.07 | $10.26 | — |
| 2023-01-11 | 65.07 | $10.26 | — |
| 2023-01-10 | 65.07 | $10.26 | — |
| 2023-01-09 | 65.07 | $10.26 | 125 |
| 2023-01-06 | 56.31 | $10.23 | — |
| 2023-01-05 | 56.31 | $10.23 | — |
| 2023-01-04 | 56.31 | $10.23 | — |
| 2023-01-03 | 56.31 | $10.23 | — |
| 2022-12-30 | 56.31 | $10.23 | — |
| 2022-12-29 | 56.31 | $10.23 | — |
| 2022-12-28 | 56.31 | $10.23 | 150 |
| 2022-12-27 | 63.75 | $10.25 | — |
| 2022-12-23 | 63.75 | $10.25 | 100 |
| 2022-12-22 | 58.84 | $10.23 | — |
| 2022-12-21 | 58.84 | $10.23 | 100 |
| 2022-12-20 | 58.84 | $10.23 | 100 |
| 2022-12-19 | 66.57 | $10.25 | 135 |
| 2022-12-16 | 61.81 | $10.23 | — |
| 2022-12-15 | 61.81 | $10.23 | 100 |
| 2022-12-14 | 76.60 | $10.26 | 100 |
| 2022-12-13 | 72.42 | $10.24 | — |
| 2022-12-12 | 72.42 | $10.24 | — |
| 2022-12-09 | 72.42 | $10.24 | — |
| 2022-12-08 | 72.42 | $10.24 | — |
| 2022-12-07 | 72.42 | $10.24 | 4500 |
| 2022-12-06 | 72.42 | $10.24 | 4815 |
| 2022-12-05 | 68.25 | $10.22 | — |
| 2022-12-02 | 68.25 | $10.22 | — |
| 2022-12-01 | 68.25 | $10.22 | — |
| 2022-11-30 | 68.25 | $10.22 | 1269 |
| 2022-11-29 | 66.16 | $10.21 | — |
| 2022-11-28 | 66.16 | $10.21 | 5225 |
| 2022-11-25 | 61.62 | $10.19 | — |
| 2022-11-23 | 61.62 | $10.19 | 100 |
| 2022-11-22 | 61.62 | $10.19 | — |
| 2022-11-21 | 61.62 | $10.19 | 100 |
| 2022-11-18 | 61.62 | $10.19 | 100 |
| 2022-11-17 | 61.62 | $10.19 | 110 |
| 2022-11-16 | 57.42 | $10.17 | 115 |
| 2022-11-15 | 57.42 | $10.17 | 106 |
| 2022-11-14 | 67.41 | $10.20 | 140 |
| 2022-11-11 | 60.96 | $10.17 | 130 |
| 2022-11-10 | 60.96 | $10.17 | — |
| 2022-11-09 | 60.96 | $10.17 | — |
| 2022-11-08 | 60.96 | $10.17 | — |
| 2022-11-07 | 60.96 | $10.17 | — |
| 2022-11-04 | 60.96 | $10.17 | — |
| 2022-11-03 | 60.96 | $10.17 | 2932 |
| 2022-11-02 | 60.96 | $10.17 | — |
| 2022-11-01 | 60.96 | $10.17 | — |
| 2022-10-31 | 60.96 | $10.17 | 665 |
| 2022-10-28 | 60.96 | $10.17 | — |
| 2022-10-27 | 60.96 | $10.17 | — |
| 2022-10-26 | 60.96 | $10.17 | — |
| 2022-10-25 | 60.96 | $10.17 | — |
| 2022-10-24 | 60.96 | $10.17 | — |
| 2022-10-21 | 60.96 | $10.17 | 241 |
| 2022-10-20 | 55.82 | $10.13 | 102 |
| 2022-10-19 | 59.54 | $10.15 | 129 |
| 2022-10-18 | 51.93 | $10.10 | — |
| 2022-10-17 | 51.93 | $10.10 | — |
| 2022-10-14 | 51.93 | $10.10 | — |
| 2022-10-13 | 51.93 | $10.10 | — |
| 2022-10-12 | 51.93 | $10.10 | — |
| 2022-10-11 | 51.93 | $10.10 | 4915 |
| 2022-10-10 | 51.93 | $10.10 | — |
| 2022-10-07 | 51.93 | $10.10 | 810 |
| 2022-10-06 | 35.95 | $10.00 | — |
| 2022-10-05 | 35.95 | $10.00 | 6000 |
| 2022-10-04 | 56.18 | $10.12 | 100 |
| 2022-10-03 | 40.20 | $10.06 | — |
| 2022-09-30 | 40.20 | $10.06 | 2136 |
| 2022-09-29 | 59.92 | $10.12 | 40059 |
| 2022-09-28 | 59.92 | $10.12 | — |
| 2022-09-27 | 59.92 | $10.12 | 1500 |
| 2022-09-26 | 59.92 | $10.12 | 4831 |
| 2022-09-23 | 69.14 | $10.14 | — |
| 2022-09-22 | 69.14 | $10.14 | — |
| 2022-09-21 | 69.14 | $10.14 | 357 |
| 2022-09-20 | 66.96 | $10.13 | 372 |
| 2022-09-19 | 71.77 | $10.14 | — |
| 2022-09-16 | 71.77 | $10.14 | 556 |
| 2022-09-15 | 64.95 | $10.11 | 180 |
| 2022-09-14 | 64.95 | $10.11 | — |
| 2022-09-13 | 64.95 | $10.11 | 200 |
| 2022-09-12 | 59.34 | $10.09 | 601 |
| 2022-09-09 | 55.99 | $10.08 | 280 |
| 2022-09-08 | 60.75 | $10.09 | — |
| 2022-09-07 | 60.75 | $10.09 | — |
| 2022-09-06 | 60.75 | $10.09 | — |
| 2022-09-02 | 60.75 | $10.09 | — |
| 2022-09-01 | 60.75 | $10.09 | 910 |
| 2022-08-31 | 60.75 | $10.09 | — |
| 2022-08-30 | 60.75 | $10.09 | — |
| 2022-08-29 | 60.75 | $10.09 | — |
| 2022-08-26 | 60.75 | $10.09 | — |
| 2022-08-25 | 60.75 | $10.09 | — |
| 2022-08-24 | 60.75 | $10.09 | — |
| 2022-08-23 | 60.75 | $10.09 | 10007 |
| 2022-08-22 | 58.86 | $10.08 | 162 |
| 2022-08-19 | 52.33 | $10.05 | — |
| 2022-08-18 | 52.33 | $10.05 | 310 |
| 2022-08-17 | 57.85 | $10.07 | 200 |
| 2022-08-16 | 64.30 | $10.09 | 37446 |
| 2022-08-15 | 54.71 | $10.05 | 412 |
| 2022-08-12 | 58.44 | $10.06 | — |
| 2022-08-11 | 58.44 | $10.06 | — |
| 2022-08-10 | 58.44 | $10.06 | — |
| 2022-08-09 | 58.44 | $10.06 | — |
| 2022-08-08 | 58.44 | $10.06 | — |
| 2022-08-05 | 58.44 | $10.06 | 1325 |
| 2022-08-04 | 58.44 | $10.06 | — |
| 2022-08-03 | 58.44 | $10.06 | 610 |
| 2022-08-02 | 51.92 | $10.03 | 1440 |
| 2022-08-01 | 51.92 | $10.03 | — |
| 2022-07-29 | 51.92 | $10.03 | 200 |
| 2022-07-28 | 63.27 | $10.07 | — |
| 2022-07-27 | 63.27 | $10.07 | 7151 |
| 2022-07-26 | 56.89 | $10.04 | — |
| 2022-07-25 | 56.89 | $10.04 | — |
| 2022-07-22 | 56.89 | $10.04 | — |
| 2022-07-21 | 56.89 | $10.04 | 756 |
| 2022-07-20 | 56.89 | $10.04 | — |
| 2022-07-19 | 56.89 | $10.04 | — |
| 2022-07-18 | 56.89 | $10.04 | — |
| 2022-07-15 | 56.89 | $10.04 | — |
| 2022-07-14 | 56.89 | $10.04 | — |
| 2022-07-13 | 56.89 | $10.04 | — |
| 2022-07-12 | 56.89 | $10.04 | — |
| 2022-07-11 | 56.89 | $10.04 | 511 |
| 2022-07-08 | 46.93 | $9.98 | — |
| 2022-07-07 | 46.93 | $9.98 | — |
| 2022-07-06 | 46.93 | $9.98 | — |
| 2022-07-05 | 46.93 | $9.98 | 225 |
| 2022-07-01 | 45.21 | $9.97 | — |
| 2022-06-30 | 45.21 | $9.97 | 14032 |
| 2022-06-29 | 52.95 | $10.02 | — |
| 2022-06-28 | 52.95 | $10.02 | 1000 |
| 2022-06-27 | 46.32 | $9.98 | 6561 |
| 2022-06-24 | 46.32 | $9.98 | — |
| 2022-06-23 | 46.32 | $9.98 | 5004 |
| 2022-06-22 | 50.93 | $10.01 | 28293 |
| 2022-06-21 | 49.34 | $10.00 | 3511 |
| 2022-06-17 | 54.39 | $10.03 | — |
| 2022-06-16 | 54.39 | $10.03 | — |
| 2022-06-15 | 54.39 | $10.03 | — |
| 2022-06-14 | 54.39 | $10.03 | — |
| 2022-06-13 | 54.39 | $10.03 | 114666 |
| 2022-06-10 | 54.39 | $10.03 | — |
| 2022-06-09 | 54.39 | $10.03 | — |
| 2022-06-08 | 54.39 | $10.03 | — |
| 2022-06-07 | 54.39 | $10.03 | 6381 |
| 2022-06-06 | 51.24 | $10.00 | — |
| 2022-06-03 | 51.24 | $10.00 | — |
| 2022-06-02 | 51.24 | $10.00 | 215147 |
| 2022-06-01 | 49.24 | $9.98 | 317 |
| 2022-05-31 | 33.74 | $9.86 | 3744 |
| 2022-05-27 | 22.50 | $9.80 | — |
| 2022-05-26 | 22.50 | $9.80 | 110 |
| 2022-05-25 | 43.67 | $9.99 | — |
| 2022-05-24 | 43.67 | $9.99 | — |
| 2022-05-23 | 43.67 | $9.99 | — |
| 2022-05-20 | 43.67 | $9.99 | 11434 |
| 2022-05-19 | 49.69 | $10.02 | — |
| 2022-05-18 | 49.69 | $10.02 | — |
| 2022-05-17 | 49.69 | $10.02 | 2731 |
| 2022-05-16 | 40.29 | $9.98 | 10420 |
| 2022-05-13 | 44.21 | $10.00 | 125500 |
| 2022-05-12 | 51.33 | $10.03 | — |
| 2022-05-11 | 51.33 | $10.03 | — |
| 2022-05-10 | 51.33 | $10.03 | 5011 |
| 2022-05-09 | 53.81 | $10.04 | 293 |
| 2022-05-06 | 53.81 | $10.04 | 146420 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2025-03-19
Close Price
$11.84
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.77
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-03-19 | -100.00 | $11.84 | — |
| 2025-03-18 | -100.00 | $11.84 | — |
| 2025-03-17 | -100.00 | $11.84 | — |
| 2025-03-14 | -100.00 | $11.84 | — |
| 2025-03-13 | -100.00 | $11.84 | — |
| 2025-03-12 | -100.00 | $11.84 | — |
| 2025-03-11 | -100.00 | $11.84 | — |
| 2025-03-10 | -100.00 | $11.84 | — |
| 2025-03-07 | -100.00 | $11.84 | — |
| 2025-03-06 | -100.00 | $11.84 | — |
| 2025-03-05 | -100.00 | $11.84 | — |
| 2025-03-04 | -100.00 | $11.84 | — |
| 2025-03-03 | -100.00 | $11.84 | — |
| 2025-02-28 | -100.00 | $11.84 | — |
| 2025-02-27 | -91.18 | $11.84 | — |
| 2025-02-26 | -91.18 | $11.84 | — |
| 2025-02-25 | -92.31 | $11.84 | — |
| 2025-02-24 | -92.31 | $11.84 | — |
| 2025-02-21 | -72.00 | $11.84 | 101 |
| 2025-02-20 | -40.00 | $12.00 | — |
| 2025-02-19 | -40.00 | $12.00 | — |
| 2025-02-18 | -40.00 | $12.00 | — |
| 2025-02-14 | -40.00 | $12.00 | — |
| 2025-02-13 | -40.00 | $12.00 | — |
| 2025-02-12 | -40.00 | $12.00 | — |
| 2025-02-11 | -40.00 | $12.00 | — |
| 2025-02-10 | -40.00 | $12.00 | — |
| 2025-02-07 | -40.00 | $12.00 | — |
| 2025-02-06 | -40.00 | $12.00 | — |
| 2025-02-05 | -40.00 | $12.00 | — |
| 2025-02-04 | -40.00 | $12.00 | — |
| 2025-02-03 | -40.00 | $12.00 | — |
| 2025-01-31 | -40.00 | $12.00 | — |
| 2025-01-30 | -40.00 | $12.00 | 12700 |
| 2025-01-29 | -60.00 | $11.90 | — |
| 2025-01-28 | -60.00 | $11.90 | 230 |
| 2025-01-27 | -59.18 | $11.90 | — |
| 2025-01-24 | -59.18 | $11.90 | 500 |
| 2024-12-26 | 0.00 | $11.79 | — |
| 2024-12-24 | 0.00 | $11.79 | — |
| 2024-12-23 | 0.00 | $11.79 | — |
| 2024-12-20 | 0.00 | $11.79 | — |
| 2024-12-19 | 0.00 | $11.79 | — |
| 2024-12-18 | 0.00 | $11.79 | — |
| 2024-12-17 | 0.00 | $11.79 | — |
| 2024-12-16 | 0.00 | $11.79 | — |
| 2024-12-13 | 0.00 | $11.79 | — |
| 2024-12-12 | 0.00 | $11.79 | — |
| 2024-12-11 | 0.00 | $11.79 | — |
| 2024-12-10 | 0.00 | $11.79 | — |
| 2024-12-09 | 0.00 | $11.79 | — |
| 2024-12-06 | 0.00 | $11.79 | — |
| 2024-12-05 | 0.00 | $11.79 | — |
| 2024-12-04 | 0.00 | $11.79 | — |
| 2024-12-03 | 0.00 | $11.79 | — |
| 2024-12-02 | 0.00 | $11.79 | — |
| 2024-11-29 | 0.00 | $11.79 | 100 |
| 2024-11-27 | 0.00 | $11.60 | — |
| 2024-11-26 | 0.00 | $11.60 | — |
| 2024-11-25 | 0.00 | $11.60 | — |
| 2024-11-22 | 0.00 | $11.60 | — |
| 2024-11-21 | 0.00 | $11.60 | — |
| 2024-11-20 | 0.00 | $11.60 | — |
| 2024-11-19 | 0.00 | $11.60 | — |
| 2024-11-18 | 0.00 | $11.60 | — |
| 2024-11-15 | 0.00 | $11.60 | — |
| 2024-11-14 | 0.00 | $11.60 | 200 |
| 2024-10-17 | -100.00 | $11.53 | — |
| 2024-10-16 | -100.00 | $11.53 | — |
| 2024-10-15 | -100.00 | $11.53 | — |
| 2024-09-10 | -100.00 | $11.53 | — |
| 2024-09-09 | -100.00 | $11.53 | — |
| 2024-09-06 | -40.00 | $11.53 | — |
| 2024-09-05 | -40.00 | $11.53 | — |
| 2024-09-04 | -40.00 | $11.53 | — |
| 2024-09-03 | -40.00 | $11.53 | — |
| 2024-08-30 | -40.00 | $11.53 | — |
| 2024-08-29 | -40.00 | $11.53 | — |
| 2024-08-28 | -40.00 | $11.53 | — |
| 2024-08-27 | -40.00 | $11.53 | — |
| 2024-08-26 | -40.00 | $11.53 | — |
| 2024-08-23 | -40.00 | $11.53 | — |
| 2024-08-22 | -40.00 | $11.53 | — |
| 2024-08-21 | -40.00 | $11.53 | — |
| 2024-08-20 | -40.00 | $11.53 | — |
| 2024-08-19 | -40.00 | $11.53 | — |
| 2024-08-16 | -9.52 | $11.53 | 300 |
| 2024-08-15 | 0.00 | $11.55 | — |
| 2024-08-14 | 0.00 | $11.55 | — |
| 2024-08-13 | -48.78 | $11.55 | — |
| 2024-08-12 | -5.49 | $11.55 | 101 |
| 2024-08-09 | -6.87 | $11.50 | — |
| 2024-08-08 | -5.88 | $11.50 | — |
| 2024-08-07 | -5.20 | $11.50 | — |
| 2024-08-06 | -4.50 | $11.50 | — |
| 2024-08-05 | -4.50 | $11.50 | — |
| 2024-08-02 | -4.50 | $11.50 | — |
| 2024-08-01 | -4.50 | $11.50 | — |
| 2024-07-31 | -4.50 | $11.50 | — |
| 2024-07-30 | -3.88 | $11.50 | — |
| 2024-07-29 | -3.85 | $11.50 | 200 |
| 2024-07-26 | -3.85 | $11.50 | — |
| 2024-07-25 | -3.85 | $11.50 | — |
| 2024-07-18 | -3.85 | $11.50 | 3238 |
| 2024-07-17 | -3.85 | $11.50 | 3238 |
| 2024-07-15 | -6.32 | $11.34 | 58 |
| 2024-07-12 | -6.32 | $11.34 | 3820 |
| 2024-07-08 | -6.32 | $11.34 | 101 |
| 2024-07-01 | 0.00 | $11.75 | 122 |
| 2024-06-27 | 0.00 | $11.21 | 3370 |
| 2024-06-26 | -12.43 | $8.36 | 350 |
| 2024-06-21 | -22.88 | $7.99 | 670 |
| 2024-06-20 | -47.17 | $7.50 | 658 |
| 2024-06-14 | -71.23 | $6.48 | 364 |
| 2024-06-13 | -66.27 | $6.69 | 100 |
| 2024-06-11 | -49.29 | $7.41 | 1363 |
| 2024-06-05 | -66.51 | $6.68 | 314 |
| 2024-06-03 | -63.44 | $6.81 | 100 |
| 2024-05-31 | -63.92 | $6.79 | 1308 |
| 2024-05-30 | -98.58 | $5.32 | 1609 |
| 2024-05-29 | -97.56 | $5.50 | 7419 |
| 2024-05-28 | -100.00 | $5.40 | 624 |
| 2024-05-24 | -96.88 | $6.35 | 9364 |
| 2024-05-23 | -68.75 | $7.91 | 840 |
| 2024-05-22 | -76.84 | $7.69 | 6588 |
| 2024-05-21 | -47.59 | $8.30 | 4304 |
| 2024-05-20 | -55.93 | $7.80 | 2242 |
| 2024-05-17 | -55.93 | $7.80 | 1406 |
| 2024-05-14 | -42.09 | $8.29 | 100 |
| 2024-05-13 | -30.20 | $8.30 | 502 |
| 2024-05-09 | -30.20 | $8.30 | 502 |
| 2024-04-26 | -5.71 | $9.50 | 502 |
| 2024-04-24 | -32.86 | $8.17 | 613 |
| 2024-04-09 | -22.04 | $8.70 | 141 |
| 2024-04-04 | -30.20 | $8.30 | 1251 |
| 2024-04-03 | -15.92 | $9.00 | — |
| 2024-04-02 | -15.92 | $9.00 | — |
| 2024-04-01 | -15.92 | $9.00 | — |
| 2024-03-28 | -15.92 | $9.00 | 395 |
| 2024-03-27 | -25.51 | $8.53 | 226 |
| 2024-03-26 | -18.78 | $8.86 | 30 |
| 2024-03-21 | -18.78 | $8.86 | 615 |
| 2024-03-20 | 0.00 | $9.78 | 100 |
| 2024-03-19 | 0.00 | $8.57 | 480 |
| 2024-03-15 | -9.60 | $6.67 | 200 |
| 2024-03-11 | -31.31 | $6.24 | 228 |
| 2024-03-07 | -31.31 | $6.24 | 228 |
| 2024-03-05 | -3.03 | $6.80 | 600 |
| 2024-02-21 | -100.00 | $4.88 | 300 |
| 2024-02-20 | -100.00 | $4.88 | — |
| 2024-02-16 | -100.00 | $4.88 | — |
| 2024-02-15 | -100.00 | $4.88 | — |
| 2024-02-14 | -100.00 | $4.88 | 291 |
| 2024-02-13 | -100.00 | $4.92 | — |
| 2024-02-12 | -100.00 | $4.92 | — |
| 2024-02-09 | -100.00 | $4.92 | — |
| 2024-02-08 | -100.00 | $4.92 | — |
| 2024-02-07 | -100.00 | $4.92 | — |
| 2024-02-06 | -100.00 | $4.92 | — |
| 2024-02-05 | -100.00 | $4.92 | — |
| 2024-02-02 | -100.00 | $4.92 | — |
| 2024-02-01 | -100.00 | $4.92 | — |
| 2024-01-31 | -100.00 | $4.92 | — |
| 2024-01-30 | -100.00 | $4.92 | 100 |
| 2024-01-29 | -99.59 | $4.96 | — |
| 2024-01-26 | -99.59 | $4.96 | — |
| 2024-01-25 | -99.59 | $4.96 | — |
| 2024-01-24 | -99.59 | $4.96 | 101 |
| 2024-01-23 | -98.90 | $5.01 | — |
| 2024-01-22 | -98.90 | $5.01 | — |
| 2024-01-19 | -98.90 | $5.01 | — |
| 2024-01-18 | -98.90 | $5.01 | — |
| 2024-01-17 | -98.90 | $5.01 | 2176 |
| 2024-01-16 | -75.75 | $6.70 | — |
| 2024-01-12 | -75.75 | $6.70 | — |
| 2024-01-11 | -75.75 | $6.70 | 11220 |
| 2024-01-10 | -86.99 | $5.88 | 1314 |
| 2024-01-09 | -100.00 | $7.11 | 1604 |
| 2024-01-08 | -6.74 | $12.10 | 381 |
| 2024-01-05 | -6.74 | $12.10 | 901 |
| 2024-01-04 | -96.55 | $10.76 | — |
| 2024-01-03 | -96.55 | $10.76 | — |
| 2024-01-02 | -96.55 | $10.76 | — |
| 2023-12-29 | -96.55 | $10.76 | — |
| 2023-12-28 | -96.55 | $10.76 | 300 |
| 2023-12-27 | -100.00 | $10.75 | 100 |
| 2023-12-26 | 0.00 | $11.04 | 500 |
| 2023-12-22 | 0.00 | $11.04 | — |
| 2023-12-21 | 0.00 | $11.04 | — |
| 2023-12-20 | 0.00 | $11.04 | — |
| 2023-12-19 | 0.00 | $11.04 | — |
| 2023-12-18 | 0.00 | $11.04 | 200 |
| 2023-11-20 | 0.00 | $10.98 | — |
| 2023-11-17 | 0.00 | $10.98 | — |
| 2023-11-16 | 0.00 | $10.98 | — |
| 2023-11-15 | 0.00 | $10.98 | — |
| 2023-11-14 | 0.00 | $10.98 | — |
| 2023-11-13 | 0.00 | $10.98 | — |
| 2023-11-10 | 0.00 | $10.98 | — |
| 2023-11-09 | 0.00 | $10.98 | — |
| 2023-11-08 | -33.33 | $10.98 | — |
| 2023-11-07 | -33.33 | $10.98 | — |
| 2023-11-06 | -33.33 | $10.98 | — |
| 2023-11-03 | -16.67 | $10.98 | — |
| 2023-11-02 | -16.67 | $10.98 | — |
| 2023-11-01 | -10.00 | $10.98 | — |
| 2023-10-31 | -10.00 | $10.98 | — |
| 2023-10-30 | -10.00 | $10.98 | — |
| 2023-10-27 | -10.00 | $10.98 | — |
| 2023-10-26 | -10.00 | $10.98 | — |
| 2023-10-25 | -10.00 | $10.98 | 2000 |
| 2023-10-24 | -30.00 | $10.96 | — |
| 2023-10-23 | -30.00 | $10.96 | — |
| 2023-10-20 | -30.00 | $10.96 | — |
| 2023-10-19 | -30.00 | $10.96 | — |
| 2023-10-18 | -30.00 | $10.96 | — |
| 2023-10-17 | -30.00 | $10.96 | — |
| 2023-10-16 | -30.00 | $10.96 | — |
| 2023-10-13 | -30.00 | $10.96 | 21700 |
| 2023-10-12 | 0.00 | $10.99 | 1000 |
| 2023-10-11 | 0.00 | $10.96 | 7800 |
| 2023-10-10 | 0.00 | $10.96 | 10400 |
| 2023-10-09 | -33.33 | $10.93 | — |
| 2023-10-06 | -33.33 | $10.93 | — |
| 2023-10-05 | -33.33 | $10.93 | 5100 |
| 2023-10-04 | -20.00 | $10.94 | — |
| 2023-10-03 | -20.00 | $10.94 | — |
| 2023-10-02 | -20.00 | $10.94 | — |
| 2023-09-29 | -10.00 | $10.94 | — |
| 2023-09-28 | -10.00 | $10.94 | — |
| 2023-09-27 | -10.00 | $10.94 | — |
| 2023-09-26 | -10.00 | $10.94 | 125 |
| 2023-09-25 | 0.00 | $10.95 | — |
| 2023-09-22 | 0.00 | $10.95 | — |
| 2023-09-21 | 0.00 | $10.95 | 2015 |
| 2023-09-20 | 0.00 | $10.90 | — |
| 2023-09-19 | 0.00 | $10.90 | — |
| 2023-09-18 | 0.00 | $10.90 | — |
| 2023-09-15 | 0.00 | $10.90 | — |
| 2023-09-14 | 0.00 | $10.90 | — |
| 2023-09-13 | 0.00 | $10.90 | — |
| 2023-09-12 | 0.00 | $10.90 | — |
| 2023-09-11 | 0.00 | $10.90 | — |
| 2023-09-08 | 0.00 | $10.90 | — |
| 2023-09-07 | 0.00 | $10.90 | — |
| 2023-09-06 | 0.00 | $10.90 | — |
| 2023-09-05 | 0.00 | $10.90 | 4100 |
| 2023-09-01 | 0.00 | $10.85 | — |
| 2023-08-31 | 0.00 | $10.85 | — |
| 2023-08-30 | 0.00 | $10.85 | — |
| 2023-08-29 | 0.00 | $10.85 | — |
| 2023-08-28 | 0.00 | $10.85 | — |
| 2023-08-25 | 0.00 | $10.85 | — |
| 2023-08-24 | 0.00 | $10.85 | — |
| 2023-08-23 | 0.00 | $10.85 | — |
| 2023-08-22 | 0.00 | $10.85 | — |
| 2023-08-21 | 0.00 | $10.85 | — |
| 2023-08-18 | 0.00 | $10.85 | — |
| 2023-08-17 | 0.00 | $10.85 | — |
| 2023-08-16 | 0.00 | $10.85 | — |
| 2023-08-15 | 0.00 | $10.85 | — |
| 2023-08-14 | -37.50 | $10.85 | — |
| 2023-08-11 | -37.50 | $10.85 | — |
| 2023-08-10 | -37.50 | $10.85 | 1427 |
| 2023-08-09 | -61.54 | $10.80 | — |
| 2023-08-08 | -61.54 | $10.80 | — |
| 2023-08-07 | -61.54 | $10.80 | — |
| 2023-08-04 | -61.54 | $10.80 | — |
| 2023-08-03 | -61.54 | $10.80 | — |
| 2023-08-02 | -61.54 | $10.80 | — |
| 2023-08-01 | -61.54 | $10.80 | — |
| 2023-07-31 | -61.54 | $10.80 | — |
| 2023-07-28 | -61.54 | $10.80 | — |
| 2023-07-27 | -61.54 | $10.80 | — |
| 2023-07-26 | -50.00 | $10.80 | — |
| 2023-07-25 | -50.00 | $10.80 | — |
| 2023-07-24 | -50.00 | $10.80 | — |
| 2023-07-21 | -50.00 | $10.80 | — |
| 2023-07-20 | -71.43 | $10.80 | — |
| 2023-07-19 | -71.43 | $10.80 | — |
| 2023-07-18 | -71.43 | $10.80 | 5100 |
| 2023-07-17 | -71.43 | $10.80 | — |
| 2023-07-14 | -71.43 | $10.80 | 1800 |
| 2023-07-13 | -89.29 | $10.75 | — |
| 2023-07-12 | -89.29 | $10.75 | — |
| 2023-07-11 | -89.29 | $10.75 | — |
| 2023-07-10 | -89.29 | $10.75 | — |
| 2023-07-07 | -89.29 | $10.75 | — |
| 2023-07-06 | -97.12 | $10.75 | — |
| 2023-07-05 | -94.39 | $10.75 | — |
| 2023-07-03 | -94.39 | $10.75 | 290 |
| 2023-06-30 | -94.39 | $10.75 | — |
| 2023-06-29 | -94.39 | $10.75 | 400 |
| 2023-06-28 | -97.20 | $10.72 | — |
| 2023-06-27 | -97.20 | $10.72 | — |
| 2023-06-26 | -97.20 | $10.72 | — |
| 2023-06-23 | -97.20 | $10.72 | 100 |
| 2023-06-22 | -69.09 | $11.00 | — |
| 2023-06-21 | -69.09 | $11.00 | — |
| 2023-06-20 | -69.09 | $11.00 | — |
| 2023-06-16 | -69.09 | $11.00 | — |
| 2023-06-15 | -69.09 | $11.00 | — |
| 2023-06-14 | -69.09 | $11.00 | — |
| 2023-06-13 | -69.09 | $11.00 | — |
| 2023-06-12 | -69.09 | $11.00 | — |
| 2023-06-09 | -69.09 | $11.00 | — |
| 2023-06-08 | -69.09 | $11.00 | 410 |
| 2023-06-07 | 0.00 | $11.76 | 202 |
| 2023-06-06 | 0.00 | $10.69 | — |
| 2023-06-05 | 0.00 | $10.69 | — |
| 2023-06-02 | 0.00 | $10.69 | — |
| 2023-06-01 | 0.00 | $10.69 | 4244 |
| 2023-05-31 | 0.00 | $10.69 | — |
| 2023-05-30 | 0.00 | $10.69 | — |
| 2023-05-26 | 0.00 | $10.69 | — |
| 2023-05-25 | 0.00 | $10.69 | 200 |
| 2023-05-24 | -4.35 | $10.66 | 500 |
| 2023-05-23 | 0.00 | $10.69 | — |
| 2023-05-22 | 0.00 | $10.69 | — |
| 2023-05-19 | 0.00 | $10.69 | — |
| 2023-05-18 | 0.00 | $10.69 | — |
| 2023-05-17 | 0.00 | $10.69 | — |
| 2023-05-16 | 0.00 | $10.69 | — |
| 2023-05-15 | 0.00 | $10.69 | — |
| 2023-05-12 | 0.00 | $10.69 | — |
| 2023-05-11 | 0.00 | $10.69 | — |
| 2023-05-10 | 0.00 | $10.69 | — |
| 2023-05-09 | 0.00 | $10.69 | — |
| 2023-05-08 | 0.00 | $10.69 | — |
| 2023-05-05 | 0.00 | $10.69 | — |
| 2023-05-04 | 0.00 | $10.69 | 231 |
| 2023-05-03 | 0.00 | $10.69 | 586 |
| 2023-05-02 | -15.94 | $10.58 | — |
| 2023-05-01 | -15.94 | $10.58 | 4514 |
| 2023-04-28 | -6.35 | $10.59 | — |
| 2023-04-27 | -6.35 | $10.59 | 8793 |
| 2023-04-26 | 0.00 | $10.60 | — |
| 2023-04-25 | 0.00 | $10.60 | — |
| 2023-04-24 | 0.00 | $10.60 | 100 |
| 2023-04-21 | -8.00 | $10.56 | 3300 |
| 2023-04-20 | 0.00 | $10.60 | — |
| 2023-04-19 | 0.00 | $10.60 | — |
| 2023-04-18 | 0.00 | $10.60 | — |
| 2023-04-17 | 0.00 | $10.60 | 15351 |
| 2023-04-14 | 0.00 | $10.60 | 700 |
| 2023-04-12 | 0.00 | $10.46 | — |
| 2023-04-11 | 0.00 | $10.46 | — |
| 2023-04-10 | 0.00 | $10.46 | — |
| 2023-04-06 | 0.00 | $10.46 | — |
| 2023-04-05 | 0.00 | $10.46 | — |
| 2023-04-04 | 0.00 | $10.46 | — |
| 2023-04-03 | 0.00 | $10.46 | — |
| 2023-03-31 | 0.00 | $10.46 | — |
| 2023-03-30 | 0.00 | $10.46 | — |
| 2023-03-29 | 0.00 | $10.46 | — |
| 2023-03-28 | 0.00 | $10.46 | — |
| 2023-03-27 | 0.00 | $10.46 | — |
| 2023-03-24 | 0.00 | $10.46 | — |
| 2023-03-23 | 0.00 | $10.46 | — |
| 2023-03-22 | 0.00 | $10.46 | — |
| 2023-03-21 | 0.00 | $10.46 | — |
| 2023-03-20 | 0.00 | $10.46 | — |
| 2023-03-17 | 0.00 | $10.46 | — |
| 2023-03-16 | 0.00 | $10.46 | 340 |
| 2023-03-15 | 0.00 | $10.44 | — |
| 2023-03-14 | 0.00 | $10.44 | — |
| 2023-03-13 | 0.00 | $10.44 | — |
| 2023-03-10 | 0.00 | $10.44 | — |
| 2023-03-09 | 0.00 | $10.44 | — |
| 2023-03-08 | 0.00 | $10.44 | — |
| 2023-03-07 | 0.00 | $10.44 | — |
| 2023-03-06 | -20.00 | $10.44 | — |
| 2023-03-03 | -20.00 | $10.44 | — |
| 2023-03-02 | -20.00 | $10.44 | — |
| 2023-03-01 | -20.00 | $10.44 | — |
| 2023-02-28 | -84.00 | $10.44 | — |
| 2023-02-27 | -84.00 | $10.44 | — |
| 2023-02-24 | -84.00 | $10.44 | — |
| 2023-02-23 | -56.76 | $10.44 | — |
| 2023-02-22 | -52.50 | $10.44 | 182 |
| 2023-02-21 | -57.50 | $10.42 | 715 |
| 2023-02-17 | -62.50 | $10.40 | — |
| 2023-02-16 | -62.50 | $10.40 | — |
| 2023-02-15 | -62.50 | $10.40 | — |
| 2023-02-14 | -62.50 | $10.40 | — |
| 2023-02-13 | -62.50 | $10.40 | — |
| 2023-02-10 | -62.50 | $10.40 | — |
| 2023-02-09 | -62.50 | $10.40 | — |
| 2023-02-08 | -62.50 | $10.40 | — |
| 2023-02-07 | -62.50 | $10.40 | — |
| 2023-02-06 | -62.50 | $10.40 | 1800 |
| 2023-02-03 | -59.52 | $10.40 | — |
| 2023-02-02 | -59.52 | $10.40 | — |
| 2023-02-01 | -59.52 | $10.40 | 3816 |
| 2023-01-31 | 0.00 | $10.65 | — |
| 2023-01-30 | 0.00 | $10.65 | — |
| 2023-01-27 | 0.00 | $10.65 | 620 |
| 2023-01-26 | -77.27 | $10.28 | 71895 |
| 2023-01-25 | -60.00 | $10.25 | 110 |
| 2023-01-24 | -60.00 | $10.25 | 100 |
| 2023-01-23 | -60.00 | $10.25 | 100 |
| 2023-01-20 | 0.00 | $10.28 | 100 |
| 2023-01-19 | 0.00 | $10.28 | 100 |
| 2023-01-18 | 0.00 | $10.28 | 100 |
| 2023-01-17 | 0.00 | $10.26 | — |
| 2023-01-13 | 0.00 | $10.26 | — |
| 2023-01-12 | 0.00 | $10.26 | — |
| 2023-01-11 | 0.00 | $10.26 | — |
| 2023-01-10 | 0.00 | $10.26 | — |
| 2023-01-09 | 0.00 | $10.26 | 125 |
| 2023-01-06 | -100.00 | $10.23 | — |
| 2023-01-05 | -100.00 | $10.23 | — |
| 2023-01-04 | -100.00 | $10.23 | — |
| 2023-01-03 | -75.00 | $10.23 | — |
| 2022-12-30 | -75.00 | $10.23 | — |
| 2022-12-29 | -75.00 | $10.23 | — |
| 2022-12-28 | -75.00 | $10.23 | 150 |
| 2022-12-27 | -20.00 | $10.25 | — |
| 2022-12-23 | -20.00 | $10.25 | 100 |
| 2022-12-22 | -42.86 | $10.23 | — |
| 2022-12-21 | -42.86 | $10.23 | 100 |
| 2022-12-20 | -42.86 | $10.23 | 100 |
| 2022-12-19 | -14.29 | $10.25 | 135 |
| 2022-12-16 | -42.86 | $10.23 | — |
| 2022-12-15 | -42.86 | $10.23 | 100 |
| 2022-12-14 | 0.00 | $10.26 | 100 |
| 2022-12-13 | 0.00 | $10.24 | — |
| 2022-12-12 | 0.00 | $10.24 | — |
| 2022-12-09 | 0.00 | $10.24 | — |
| 2022-12-08 | 0.00 | $10.24 | — |
| 2022-12-07 | 0.00 | $10.24 | 4500 |
| 2022-12-06 | 0.00 | $10.24 | 4815 |
| 2022-12-05 | 0.00 | $10.22 | — |
| 2022-12-02 | 0.00 | $10.22 | — |
| 2022-12-01 | 0.00 | $10.22 | — |
| 2022-11-30 | 0.00 | $10.22 | 1269 |
| 2022-11-29 | 0.00 | $10.21 | — |
| 2022-11-28 | 0.00 | $10.21 | 5225 |
| 2022-11-25 | -33.33 | $10.19 | — |
| 2022-11-23 | -33.33 | $10.19 | 100 |
| 2022-11-22 | -33.33 | $10.19 | — |
| 2022-11-21 | -33.33 | $10.19 | 100 |
| 2022-11-18 | -33.33 | $10.19 | 100 |
| 2022-11-17 | -16.67 | $10.19 | 110 |
| 2022-11-16 | -42.86 | $10.17 | 115 |
| 2022-11-15 | -42.86 | $10.17 | 106 |
| 2022-11-14 | 0.00 | $10.20 | 140 |
| 2022-11-11 | 0.00 | $10.17 | 130 |
| 2022-11-10 | 0.00 | $10.17 | — |
| 2022-11-09 | 0.00 | $10.17 | — |
| 2022-11-08 | 0.00 | $10.17 | — |
| 2022-11-07 | 0.00 | $10.17 | — |
| 2022-11-04 | 0.00 | $10.17 | — |
| 2022-11-03 | 0.00 | $10.17 | 2932 |
| 2022-11-02 | 0.00 | $10.17 | — |
| 2022-11-01 | 0.00 | $10.17 | — |
| 2022-10-31 | 0.00 | $10.17 | 665 |
| 2022-10-28 | 0.00 | $10.17 | — |
| 2022-10-27 | 0.00 | $10.17 | — |
| 2022-10-26 | 0.00 | $10.17 | — |
| 2022-10-25 | 0.00 | $10.17 | — |
| 2022-10-24 | 0.00 | $10.17 | — |
| 2022-10-21 | 0.00 | $10.17 | 241 |
| 2022-10-20 | -13.33 | $10.13 | 102 |
| 2022-10-19 | 0.00 | $10.15 | 129 |
| 2022-10-18 | -28.57 | $10.10 | — |
| 2022-10-17 | -28.57 | $10.10 | — |
| 2022-10-14 | -28.57 | $10.10 | — |
| 2022-10-13 | -28.57 | $10.10 | — |
| 2022-10-12 | -28.57 | $10.10 | — |
| 2022-10-11 | -28.57 | $10.10 | 4915 |
| 2022-10-10 | -28.57 | $10.10 | — |
| 2022-10-07 | -28.57 | $10.10 | 810 |
| 2022-10-06 | -100.00 | $10.00 | — |
| 2022-10-05 | -100.00 | $10.00 | 6000 |
| 2022-10-04 | -25.00 | $10.12 | 100 |
| 2022-10-03 | -100.00 | $10.06 | — |
| 2022-09-30 | -100.00 | $10.06 | 2136 |
| 2022-09-29 | -33.33 | $10.12 | 40059 |
| 2022-09-28 | -33.33 | $10.12 | — |
| 2022-09-27 | -33.33 | $10.12 | 1500 |
| 2022-09-26 | -33.33 | $10.12 | 4831 |
| 2022-09-23 | 0.00 | $10.14 | — |
| 2022-09-22 | 0.00 | $10.14 | — |
| 2022-09-21 | 0.00 | $10.14 | 357 |
| 2022-09-20 | -16.67 | $10.13 | 372 |
| 2022-09-19 | 0.00 | $10.14 | — |
| 2022-09-16 | 0.00 | $10.14 | 556 |
| 2022-09-15 | 0.00 | $10.11 | 180 |
| 2022-09-14 | 0.00 | $10.11 | — |
| 2022-09-13 | -88.68 | $10.11 | 200 |
| 2022-09-12 | -92.45 | $10.09 | 601 |
| 2022-09-09 | -94.34 | $10.08 | 280 |
| 2022-09-08 | -92.45 | $10.09 | — |
| 2022-09-07 | -92.45 | $10.09 | — |
| 2022-09-06 | -92.45 | $10.09 | — |
| 2022-09-02 | -92.45 | $10.09 | — |
| 2022-09-01 | -89.09 | $10.09 | 910 |
| 2022-08-31 | -89.09 | $10.09 | — |
| 2022-08-30 | -89.09 | $10.09 | — |
| 2022-08-29 | -89.09 | $10.09 | — |
| 2022-08-26 | -89.09 | $10.09 | — |
| 2022-08-25 | -89.09 | $10.09 | — |
| 2022-08-24 | -89.09 | $10.09 | — |
| 2022-08-23 | -89.09 | $10.09 | 10007 |
| 2022-08-22 | -90.91 | $10.08 | 162 |
| 2022-08-19 | -96.36 | $10.05 | — |
| 2022-08-18 | -96.36 | $10.05 | 310 |
| 2022-08-17 | -92.73 | $10.07 | 200 |
| 2022-08-16 | -89.09 | $10.09 | 37446 |
| 2022-08-15 | -50.00 | $10.05 | 412 |
| 2022-08-12 | -25.00 | $10.06 | — |
| 2022-08-11 | -25.00 | $10.06 | — |
| 2022-08-10 | -25.00 | $10.06 | — |
| 2022-08-09 | -25.00 | $10.06 | — |
| 2022-08-08 | -25.00 | $10.06 | — |
| 2022-08-05 | -25.00 | $10.06 | 1325 |
| 2022-08-04 | -11.11 | $10.06 | — |
| 2022-08-03 | -11.11 | $10.06 | 610 |
| 2022-08-02 | -44.44 | $10.03 | 1440 |
| 2022-08-01 | -44.44 | $10.03 | — |
| 2022-07-29 | -40.00 | $10.03 | 200 |
| 2022-07-28 | 0.00 | $10.07 | — |
| 2022-07-27 | 0.00 | $10.07 | 7151 |
| 2022-07-26 | 0.00 | $10.04 | — |
| 2022-07-25 | 0.00 | $10.04 | — |
| 2022-07-22 | 0.00 | $10.04 | — |
| 2022-07-21 | 0.00 | $10.04 | 756 |
| 2022-07-20 | 0.00 | $10.04 | — |
| 2022-07-19 | 0.00 | $10.04 | — |
| 2022-07-18 | 0.00 | $10.04 | — |
| 2022-07-15 | 0.00 | $10.04 | — |
| 2022-07-14 | 0.00 | $10.04 | — |
| 2022-07-13 | 0.00 | $10.04 | — |
| 2022-07-12 | -17.65 | $10.04 | — |
| 2022-07-11 | -17.65 | $10.04 | 511 |
| 2022-07-08 | -52.94 | $9.98 | — |
| 2022-07-07 | -52.94 | $9.98 | — |
| 2022-07-06 | -52.94 | $9.98 | — |
| 2022-07-05 | -52.94 | $9.98 | 225 |
| 2022-07-01 | -58.82 | $9.97 | — |
| 2022-06-30 | -58.82 | $9.97 | 14032 |
| 2022-06-29 | -41.67 | $10.02 | — |
| 2022-06-28 | -20.00 | $10.02 | 1000 |
| 2022-06-27 | -33.33 | $9.98 | 6561 |
| 2022-06-24 | -33.33 | $9.98 | — |
| 2022-06-23 | -33.33 | $9.98 | 5004 |
| 2022-06-22 | -22.22 | $10.01 | 28293 |
| 2022-06-21 | -25.93 | $10.00 | 3511 |
| 2022-06-17 | -14.81 | $10.03 | — |
| 2022-06-16 | -14.81 | $10.03 | — |
| 2022-06-15 | -14.81 | $10.03 | — |
| 2022-06-14 | -14.81 | $10.03 | — |
| 2022-06-13 | -14.81 | $10.03 | 114666 |
| 2022-06-10 | 0.00 | $10.03 | — |
| 2022-06-09 | 0.00 | $10.03 | — |
| 2022-06-08 | 0.00 | $10.03 | — |
| 2022-06-07 | 0.00 | $10.03 | 6381 |
| 2022-06-06 | -16.67 | $10.00 | — |
| 2022-06-03 | -20.00 | $10.00 | — |
| 2022-06-02 | -25.93 | $10.00 | 215147 |
| 2022-06-01 | -33.33 | $9.98 | 317 |
| 2022-05-31 | -77.78 | $9.86 | 3744 |
| 2022-05-27 | -100.00 | $9.80 | — |
| 2022-05-26 | -100.00 | $9.80 | 110 |
| 2022-05-25 | -83.33 | $9.99 | — |
| 2022-05-24 | -83.33 | $9.99 | — |
| 2022-05-23 | -83.33 | $9.99 | — |
| 2022-05-20 | -83.33 | $9.99 | 11434 |
| 2022-05-19 | -58.33 | $10.02 | — |
| 2022-05-18 | -58.33 | $10.02 | — |
| 2022-05-17 | -58.33 | $10.02 | 2731 |
| 2022-05-16 | -91.67 | $9.98 | 10420 |
| 2022-05-13 | -81.82 | $10.00 | 125500 |
| 2022-05-12 | -100.00 | $10.03 | — |
| 2022-05-11 | -85.71 | $10.03 | — |
| 2022-05-10 | -85.71 | $10.03 | 5011 |
| 2022-05-09 | -62.50 | $10.04 | 293 |
| 2022-05-06 | -62.50 | $10.04 | 146420 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
56.42
2025-03-21
Close Price
$11.84
Average Directional Index - Detailed Analysis
Minimum
5.14
Average
45.50
Maximum
82.02
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-03-21 | 56.42 | $11.84 | — |
| 2025-03-20 | 57.12 | $11.84 | — |
| 2025-03-19 | 57.85 | $11.84 | — |
| 2025-03-18 | 58.62 | $11.84 | — |
| 2025-03-17 | 59.43 | $11.84 | — |
| 2025-03-14 | 60.29 | $11.84 | — |
| 2025-03-13 | 61.19 | $11.84 | — |
| 2025-03-12 | 62.13 | $11.84 | — |
| 2025-03-11 | 63.13 | $11.84 | — |
| 2025-03-10 | 64.18 | $11.84 | — |
| 2025-03-07 | 65.28 | $11.84 | — |
| 2025-03-06 | 66.45 | $11.84 | — |
| 2025-03-05 | 67.67 | $11.84 | — |
| 2025-03-04 | 68.96 | $11.84 | — |
| 2025-03-03 | 70.31 | $11.84 | — |
| 2025-02-28 | 71.74 | $11.84 | — |
| 2025-02-27 | 73.24 | $11.84 | — |
| 2025-02-26 | 74.82 | $11.84 | — |
| 2025-02-25 | 76.48 | $11.84 | — |
| 2025-02-24 | 78.24 | $11.84 | — |
| 2025-02-21 | 80.08 | $11.84 | 101 |
| 2025-02-20 | 82.02 | $12.00 | — |
| 2025-02-19 | 81.24 | $12.00 | — |
| 2025-02-18 | 80.41 | $12.00 | — |
| 2025-02-14 | 79.54 | $12.00 | — |
| 2025-02-13 | 78.63 | $12.00 | — |
| 2025-02-12 | 77.67 | $12.00 | — |
| 2025-02-11 | 76.66 | $12.00 | — |
| 2025-02-10 | 75.59 | $12.00 | — |
| 2025-02-07 | 74.47 | $12.00 | — |
| 2025-02-06 | 73.29 | $12.00 | — |
| 2025-02-05 | 72.05 | $12.00 | — |
| 2025-02-04 | 70.74 | $12.00 | — |
| 2025-02-03 | 69.36 | $12.00 | — |
| 2025-01-31 | 67.91 | $12.00 | — |
| 2025-01-30 | 66.38 | $12.00 | 12700 |
| 2025-01-29 | 64.78 | $11.90 | — |
| 2025-01-28 | 63.15 | $11.90 | 230 |
| 2025-01-27 | 61.43 | $11.90 | — |
| 2025-01-24 | 59.77 | $11.90 | 500 |
| 2025-01-23 | 58.03 | $11.79 | — |
| 2025-01-22 | 57.84 | $11.79 | — |
| 2025-01-21 | 57.64 | $11.79 | — |
| 2025-01-17 | 57.42 | $11.79 | — |
| 2025-01-16 | 57.20 | $11.79 | — |
| 2025-01-15 | 56.96 | $11.79 | — |
| 2025-01-14 | 56.71 | $11.79 | — |
| 2025-01-13 | 56.45 | $11.79 | — |
| 2025-01-10 | 56.17 | $11.79 | — |
| 2025-01-08 | 55.88 | $11.79 | — |
| 2025-01-07 | 55.57 | $11.79 | — |
| 2025-01-06 | 55.25 | $11.79 | — |
| 2025-01-03 | 54.91 | $11.79 | — |
| 2025-01-02 | 54.55 | $11.79 | — |
| 2024-12-31 | 54.17 | $11.79 | — |
| 2024-12-30 | 53.78 | $11.79 | — |
| 2024-12-27 | 53.36 | $11.79 | — |
| 2024-12-26 | 52.92 | $11.79 | — |
| 2024-12-24 | 52.46 | $11.79 | — |
| 2024-12-23 | 51.97 | $11.79 | — |
| 2024-12-20 | 51.46 | $11.79 | — |
| 2024-12-19 | 50.92 | $11.79 | — |
| 2024-12-18 | 50.35 | $11.79 | — |
| 2024-12-17 | 49.76 | $11.79 | — |
| 2024-12-16 | 49.13 | $11.79 | — |
| 2024-12-13 | 48.46 | $11.79 | — |
| 2024-12-12 | 47.77 | $11.79 | — |
| 2024-12-11 | 47.03 | $11.79 | — |
| 2024-12-10 | 46.26 | $11.79 | — |
| 2024-12-09 | 45.45 | $11.79 | — |
| 2024-12-06 | 44.59 | $11.79 | — |
| 2024-12-05 | 43.69 | $11.79 | — |
| 2024-12-04 | 42.74 | $11.79 | — |
| 2024-12-03 | 41.75 | $11.79 | — |
| 2024-12-02 | 40.70 | $11.79 | — |
| 2024-11-29 | 39.59 | $11.79 | 100 |
| 2024-11-27 | 38.43 | $11.60 | — |
| 2024-11-26 | 38.19 | $11.60 | — |
| 2024-11-25 | 37.93 | $11.60 | — |
| 2024-11-22 | 37.67 | $11.60 | — |
| 2024-11-21 | 37.38 | $11.60 | — |
| 2024-11-20 | 37.09 | $11.60 | — |
| 2024-11-19 | 36.78 | $11.60 | — |
| 2024-11-18 | 36.45 | $11.60 | — |
| 2024-11-15 | 36.11 | $11.60 | — |
| 2024-11-14 | 35.74 | $11.60 | 200 |
| 2024-11-13 | 35.36 | $11.53 | — |
| 2024-11-12 | 35.32 | $11.53 | — |
| 2024-11-11 | 35.28 | $11.53 | — |
| 2024-11-08 | 35.24 | $11.53 | — |
| 2024-11-07 | 35.19 | $11.53 | — |
| 2024-11-06 | 35.14 | $11.53 | — |
| 2024-11-05 | 35.09 | $11.53 | — |
| 2024-11-04 | 35.04 | $11.53 | — |
| 2024-11-01 | 34.98 | $11.53 | — |
| 2024-10-31 | 34.92 | $11.53 | — |
| 2024-10-30 | 34.86 | $11.53 | — |
| 2024-10-29 | 34.79 | $11.53 | — |
| 2024-10-28 | 34.72 | $11.53 | — |
| 2024-10-25 | 34.65 | $11.53 | — |
| 2024-10-24 | 34.57 | $11.53 | — |
| 2024-10-23 | 34.49 | $11.53 | — |
| 2024-10-22 | 34.41 | $11.53 | — |
| 2024-10-21 | 34.32 | $11.53 | — |
| 2024-10-18 | 34.22 | $11.53 | — |
| 2024-10-17 | 34.12 | $11.53 | — |
| 2024-10-16 | 34.02 | $11.53 | — |
| 2024-10-15 | 33.91 | $11.53 | — |
| 2024-09-10 | 33.79 | $11.53 | — |
| 2024-09-09 | 33.67 | $11.53 | — |
| 2024-09-06 | 33.54 | $11.53 | — |
| 2024-09-05 | 33.41 | $11.53 | — |
| 2024-09-04 | 33.26 | $11.53 | — |
| 2024-09-03 | 33.11 | $11.53 | — |
| 2024-08-30 | 32.96 | $11.53 | — |
| 2024-08-29 | 32.79 | $11.53 | — |
| 2024-08-28 | 32.61 | $11.53 | — |
| 2024-08-27 | 32.43 | $11.53 | — |
| 2024-08-26 | 32.24 | $11.53 | — |
| 2024-08-23 | 32.03 | $11.53 | — |
| 2024-08-22 | 31.82 | $11.53 | — |
| 2024-08-21 | 31.59 | $11.53 | — |
| 2024-08-20 | 31.35 | $11.53 | — |
| 2024-08-19 | 31.10 | $11.53 | — |
| 2024-08-16 | 30.84 | $11.53 | 300 |
| 2024-08-15 | 30.56 | $11.55 | — |
| 2024-08-14 | 30.24 | $11.55 | — |
| 2024-08-13 | 29.89 | $11.55 | — |
| 2024-08-12 | 29.53 | $11.55 | 101 |
| 2024-08-09 | 29.15 | $11.50 | — |
| 2024-08-08 | 28.79 | $11.50 | — |
| 2024-08-07 | 28.40 | $11.50 | — |
| 2024-08-06 | 27.99 | $11.50 | — |
| 2024-08-05 | 27.56 | $11.50 | — |
| 2024-08-02 | 27.11 | $11.50 | — |
| 2024-08-01 | 26.64 | $11.50 | — |
| 2024-07-31 | 26.13 | $11.50 | — |
| 2024-07-30 | 25.61 | $11.50 | — |
| 2024-07-29 | 25.05 | $11.50 | 200 |
| 2024-07-26 | 24.47 | $11.50 | — |
| 2024-07-25 | 23.86 | $11.50 | — |
| 2024-07-18 | 23.21 | $11.50 | 3238 |
| 2024-07-17 | 22.53 | $11.50 | 3238 |
| 2024-07-15 | 21.81 | $11.34 | 58 |
| 2024-07-12 | 21.11 | $11.34 | 3820 |
| 2024-07-08 | 20.37 | $11.34 | 101 |
| 2024-07-01 | 19.59 | $11.75 | 122 |
| 2024-06-27 | 18.53 | $11.21 | 3370 |
| 2024-06-26 | 17.55 | $8.36 | 350 |
| 2024-06-21 | 17.51 | $7.99 | 670 |
| 2024-06-20 | 17.52 | $7.50 | 658 |
| 2024-06-14 | 17.80 | $6.48 | 364 |
| 2024-06-13 | 18.66 | $6.69 | 100 |
| 2024-06-11 | 19.27 | $7.41 | 1363 |
| 2024-06-05 | 19.92 | $6.68 | 314 |
| 2024-06-03 | 20.96 | $6.81 | 100 |
| 2024-05-31 | 22.00 | $6.79 | 1308 |
| 2024-05-30 | 23.11 | $5.32 | 1609 |
| 2024-05-29 | 23.69 | $5.50 | 7419 |
| 2024-05-28 | 24.40 | $5.40 | 624 |
| 2024-05-24 | 24.41 | $6.35 | 9364 |
| 2024-05-23 | 24.78 | $7.91 | 840 |
| 2024-05-22 | 26.07 | $7.69 | 6588 |
| 2024-05-21 | 27.43 | $8.30 | 4304 |
| 2024-05-20 | 28.61 | $7.80 | 2242 |
| 2024-05-17 | 29.86 | $7.80 | 1406 |
| 2024-05-14 | 31.18 | $8.29 | 100 |
| 2024-05-13 | 32.37 | $8.30 | 502 |
| 2024-05-09 | 33.62 | $8.30 | 502 |
| 2024-04-26 | 34.94 | $9.50 | 502 |
| 2024-04-24 | 35.99 | $8.17 | 613 |
| 2024-04-09 | 37.88 | $8.70 | 141 |
| 2024-04-04 | 38.87 | $8.30 | 1251 |
| 2024-04-03 | 40.17 | $9.00 | — |
| 2024-04-02 | 40.53 | $9.00 | — |
| 2024-04-01 | 40.91 | $9.00 | — |
| 2024-03-28 | 41.30 | $9.00 | 395 |
| 2024-03-27 | 41.72 | $8.53 | 226 |
| 2024-03-26 | 42.39 | $8.86 | 30 |
| 2024-03-21 | 42.78 | $8.86 | 615 |
| 2024-03-20 | 43.19 | $9.78 | 100 |
| 2024-03-19 | 42.66 | $8.57 | 480 |
| 2024-03-15 | 42.59 | $6.67 | 200 |
| 2024-03-11 | 43.83 | $6.24 | 228 |
| 2024-03-07 | 45.55 | $6.24 | 228 |
| 2024-03-05 | 47.35 | $6.80 | 600 |
| 2024-02-21 | 49.25 | $4.88 | 300 |
| 2024-02-20 | 49.19 | $4.88 | — |
| 2024-02-16 | 49.12 | $4.88 | — |
| 2024-02-15 | 49.05 | $4.88 | — |
| 2024-02-14 | 48.98 | $4.88 | 291 |
| 2024-02-13 | 48.90 | $4.92 | — |
| 2024-02-12 | 48.84 | $4.92 | — |
| 2024-02-09 | 48.79 | $4.92 | — |
| 2024-02-08 | 48.73 | $4.92 | — |
| 2024-02-07 | 48.66 | $4.92 | — |
| 2024-02-06 | 48.60 | $4.92 | — |
| 2024-02-05 | 48.53 | $4.92 | — |
| 2024-02-02 | 48.45 | $4.92 | — |
| 2024-02-01 | 48.38 | $4.92 | — |
| 2024-01-31 | 48.29 | $4.92 | — |
| 2024-01-30 | 48.21 | $4.92 | 100 |
| 2024-01-29 | 48.12 | $4.96 | — |
| 2024-01-26 | 48.04 | $4.96 | — |
| 2024-01-25 | 47.96 | $4.96 | — |
| 2024-01-24 | 47.87 | $4.96 | 101 |
| 2024-01-23 | 47.78 | $5.01 | — |
| 2024-01-22 | 47.70 | $5.01 | — |
| 2024-01-19 | 47.61 | $5.01 | — |
| 2024-01-18 | 47.52 | $5.01 | — |
| 2024-01-17 | 47.43 | $5.01 | 2176 |
| 2024-01-16 | 47.33 | $6.70 | — |
| 2024-01-12 | 47.77 | $6.70 | — |
| 2024-01-11 | 48.23 | $6.70 | 11220 |
| 2024-01-10 | 48.72 | $5.88 | 1314 |
| 2024-01-09 | 47.66 | $7.11 | 1604 |
| 2024-01-08 | 47.11 | $12.10 | 381 |
| 2024-01-05 | 45.67 | $12.10 | 901 |
| 2024-01-04 | 44.16 | $10.76 | — |
| 2024-01-03 | 43.39 | $10.76 | — |
| 2024-01-02 | 42.59 | $10.76 | — |
| 2023-12-29 | 41.74 | $10.76 | — |
| 2023-12-28 | 40.85 | $10.76 | 300 |
| 2023-12-27 | 39.92 | $10.75 | 100 |
| 2023-12-26 | 38.69 | $11.04 | 500 |
| 2023-12-22 | 37.28 | $11.04 | — |
| 2023-12-21 | 35.79 | $11.04 | — |
| 2023-12-20 | 34.22 | $11.04 | — |
| 2023-12-19 | 32.56 | $11.04 | — |
| 2023-12-18 | 30.82 | $11.04 | 200 |
| 2023-11-21 | 28.99 | $10.98 | — |
| 2023-11-20 | 29.12 | $10.98 | — |
| 2023-11-17 | 29.25 | $10.98 | — |
| 2023-11-16 | 29.39 | $10.98 | — |
| 2023-11-15 | 29.53 | $10.98 | — |
| 2023-11-14 | 29.69 | $10.98 | — |
| 2023-11-13 | 29.85 | $10.98 | — |
| 2023-11-10 | 30.02 | $10.98 | — |
| 2023-11-09 | 30.19 | $10.98 | — |
| 2023-11-08 | 30.38 | $10.98 | — |
| 2023-11-07 | 30.58 | $10.98 | — |
| 2023-11-06 | 30.79 | $10.98 | — |
| 2023-11-03 | 31.01 | $10.98 | — |
| 2023-11-02 | 31.24 | $10.98 | — |
| 2023-11-01 | 31.48 | $10.98 | — |
| 2023-10-31 | 31.74 | $10.98 | — |
| 2023-10-30 | 32.01 | $10.98 | — |
| 2023-10-27 | 32.29 | $10.98 | — |
| 2023-10-26 | 32.59 | $10.98 | — |
| 2023-10-25 | 32.90 | $10.98 | 2000 |
| 2023-10-24 | 33.23 | $10.96 | — |
| 2023-10-23 | 34.19 | $10.96 | — |
| 2023-10-20 | 35.19 | $10.96 | — |
| 2023-10-19 | 36.25 | $10.96 | — |
| 2023-10-18 | 37.36 | $10.96 | — |
| 2023-10-17 | 38.53 | $10.96 | — |
| 2023-10-16 | 39.76 | $10.96 | — |
| 2023-10-13 | 41.06 | $10.96 | 21700 |
| 2023-10-12 | 42.42 | $10.99 | 1000 |
| 2023-10-11 | 42.74 | $10.96 | 7800 |
| 2023-10-10 | 43.79 | $10.96 | 10400 |
| 2023-10-09 | 44.89 | $10.93 | — |
| 2023-10-06 | 47.01 | $10.93 | — |
| 2023-10-05 | 49.25 | $10.93 | 5100 |
| 2023-10-04 | 51.61 | $10.94 | — |
| 2023-10-03 | 51.25 | $10.94 | — |
| 2023-10-02 | 50.88 | $10.94 | — |
| 2023-09-29 | 50.49 | $10.94 | — |
| 2023-09-28 | 50.08 | $10.94 | — |
| 2023-09-27 | 49.65 | $10.94 | — |
| 2023-09-26 | 49.19 | $10.94 | 125 |
| 2023-09-25 | 48.71 | $10.95 | — |
| 2023-09-22 | 47.56 | $10.95 | — |
| 2023-09-21 | 46.35 | $10.95 | 2015 |
| 2023-09-20 | 45.08 | $10.90 | — |
| 2023-09-19 | 44.50 | $10.90 | — |
| 2023-09-18 | 43.90 | $10.90 | — |
| 2023-09-15 | 43.27 | $10.90 | — |
| 2023-09-14 | 42.60 | $10.90 | — |
| 2023-09-13 | 41.90 | $10.90 | — |
| 2023-09-12 | 41.16 | $10.90 | — |
| 2023-09-11 | 40.39 | $10.90 | — |
| 2023-09-08 | 39.57 | $10.90 | — |
| 2023-09-07 | 38.71 | $10.90 | — |
| 2023-09-06 | 37.80 | $10.90 | — |
| 2023-09-05 | 36.85 | $10.90 | 4100 |
| 2023-09-01 | 35.84 | $10.85 | — |
| 2023-08-31 | 35.64 | $10.85 | — |
| 2023-08-30 | 35.42 | $10.85 | — |
| 2023-08-29 | 35.19 | $10.85 | — |
| 2023-08-28 | 34.95 | $10.85 | — |
| 2023-08-25 | 34.70 | $10.85 | — |
| 2023-08-24 | 34.44 | $10.85 | — |
| 2023-08-23 | 34.16 | $10.85 | — |
| 2023-08-22 | 33.86 | $10.85 | — |
| 2023-08-21 | 33.55 | $10.85 | — |
| 2023-08-18 | 33.23 | $10.85 | — |
| 2023-08-17 | 32.88 | $10.85 | — |
| 2023-08-16 | 32.52 | $10.85 | — |
| 2023-08-15 | 32.14 | $10.85 | — |
| 2023-08-14 | 31.74 | $10.85 | — |
| 2023-08-11 | 31.32 | $10.85 | — |
| 2023-08-10 | 30.88 | $10.85 | 1427 |
| 2023-08-09 | 30.41 | $10.80 | — |
| 2023-08-08 | 30.50 | $10.80 | — |
| 2023-08-07 | 30.59 | $10.80 | — |
| 2023-08-04 | 30.68 | $10.80 | — |
| 2023-08-03 | 30.78 | $10.80 | — |
| 2023-08-02 | 30.88 | $10.80 | — |
| 2023-08-01 | 30.99 | $10.80 | — |
| 2023-07-31 | 31.11 | $10.80 | — |
| 2023-07-28 | 31.23 | $10.80 | — |
| 2023-07-27 | 31.36 | $10.80 | — |
| 2023-07-26 | 31.49 | $10.80 | — |
| 2023-07-25 | 31.63 | $10.80 | — |
| 2023-07-24 | 31.78 | $10.80 | — |
| 2023-07-21 | 31.94 | $10.80 | — |
| 2023-07-20 | 32.10 | $10.80 | — |
| 2023-07-19 | 32.28 | $10.80 | — |
| 2023-07-18 | 32.46 | $10.80 | 5100 |
| 2023-07-17 | 32.65 | $10.80 | — |
| 2023-07-14 | 33.37 | $10.80 | 1800 |
| 2023-07-13 | 34.13 | $10.75 | — |
| 2023-07-12 | 35.29 | $10.75 | — |
| 2023-07-11 | 36.51 | $10.75 | — |
| 2023-07-10 | 37.80 | $10.75 | — |
| 2023-07-07 | 39.15 | $10.75 | — |
| 2023-07-06 | 40.57 | $10.75 | — |
| 2023-07-05 | 42.07 | $10.75 | — |
| 2023-07-03 | 43.64 | $10.75 | 290 |
| 2023-06-30 | 45.30 | $10.75 | — |
| 2023-06-29 | 47.05 | $10.75 | 400 |
| 2023-06-28 | 48.89 | $10.72 | — |
| 2023-06-27 | 50.97 | $10.72 | — |
| 2023-06-26 | 53.16 | $10.72 | — |
| 2023-06-23 | 55.47 | $10.72 | 100 |
| 2023-06-22 | 57.89 | $11.00 | — |
| 2023-06-21 | 58.65 | $11.00 | — |
| 2023-06-20 | 59.44 | $11.00 | — |
| 2023-06-16 | 60.28 | $11.00 | — |
| 2023-06-15 | 61.16 | $11.00 | — |
| 2023-06-14 | 62.09 | $11.00 | — |
| 2023-06-13 | 63.07 | $11.00 | — |
| 2023-06-12 | 64.09 | $11.00 | — |
| 2023-06-09 | 65.17 | $11.00 | — |
| 2023-06-08 | 66.31 | $11.00 | 410 |
| 2023-06-07 | 67.51 | $11.76 | 202 |
| 2023-06-06 | 68.77 | $10.69 | — |
| 2023-06-05 | 68.39 | $10.69 | — |
| 2023-06-02 | 67.98 | $10.69 | — |
| 2023-06-01 | 67.55 | $10.69 | 4244 |
| 2023-05-31 | 67.10 | $10.69 | — |
| 2023-05-30 | 66.63 | $10.69 | — |
| 2023-05-26 | 66.13 | $10.69 | — |
| 2023-05-25 | 65.60 | $10.69 | 200 |
| 2023-05-24 | 65.05 | $10.66 | 500 |
| 2023-05-23 | 64.46 | $10.69 | — |
| 2023-05-22 | 63.90 | $10.69 | — |
| 2023-05-19 | 63.31 | $10.69 | — |
| 2023-05-18 | 62.68 | $10.69 | — |
| 2023-05-17 | 62.02 | $10.69 | — |
| 2023-05-16 | 61.33 | $10.69 | — |
| 2023-05-15 | 60.60 | $10.69 | — |
| 2023-05-12 | 59.83 | $10.69 | — |
| 2023-05-11 | 59.02 | $10.69 | — |
| 2023-05-10 | 58.17 | $10.69 | — |
| 2023-05-09 | 57.28 | $10.69 | — |
| 2023-05-08 | 56.34 | $10.69 | — |
| 2023-05-05 | 55.34 | $10.69 | — |
| 2023-05-04 | 54.30 | $10.69 | 231 |
| 2023-05-03 | 53.20 | $10.69 | 586 |
| 2023-05-02 | 52.04 | $10.58 | — |
| 2023-05-01 | 50.17 | $10.58 | 4514 |
| 2023-04-28 | 48.20 | $10.59 | — |
| 2023-04-27 | 46.33 | $10.59 | 8793 |
| 2023-04-26 | 44.35 | $10.60 | — |
| 2023-04-25 | 42.86 | $10.60 | — |
| 2023-04-24 | 41.30 | $10.60 | 100 |
| 2023-04-21 | 39.65 | $10.56 | 3300 |
| 2023-04-20 | 37.92 | $10.60 | — |
| 2023-04-19 | 37.37 | $10.60 | — |
| 2023-04-18 | 36.80 | $10.60 | — |
| 2023-04-17 | 36.20 | $10.60 | 15351 |
| 2023-04-14 | 35.56 | $10.60 | 700 |
| 2023-04-13 | 33.30 | $10.46 | — |
| 2023-04-12 | 33.17 | $10.46 | — |
| 2023-04-11 | 33.03 | $10.46 | — |
| 2023-04-10 | 32.88 | $10.46 | — |
| 2023-04-06 | 32.72 | $10.46 | — |
| 2023-04-05 | 32.56 | $10.46 | — |
| 2023-04-04 | 32.38 | $10.46 | — |
| 2023-04-03 | 32.20 | $10.46 | — |
| 2023-03-31 | 32.01 | $10.46 | — |
| 2023-03-30 | 31.81 | $10.46 | — |
| 2023-03-29 | 31.60 | $10.46 | — |
| 2023-03-28 | 31.37 | $10.46 | — |
| 2023-03-27 | 31.14 | $10.46 | — |
| 2023-03-24 | 30.89 | $10.46 | — |
| 2023-03-23 | 30.63 | $10.46 | — |
| 2023-03-22 | 30.36 | $10.46 | — |
| 2023-03-21 | 30.07 | $10.46 | — |
| 2023-03-20 | 29.76 | $10.46 | — |
| 2023-03-17 | 29.44 | $10.46 | — |
| 2023-03-16 | 29.11 | $10.46 | 340 |
| 2023-03-15 | 28.75 | $10.44 | — |
| 2023-03-14 | 28.76 | $10.44 | — |
| 2023-03-13 | 28.77 | $10.44 | — |
| 2023-03-10 | 28.78 | $10.44 | — |
| 2023-03-09 | 28.79 | $10.44 | — |
| 2023-03-08 | 28.80 | $10.44 | — |
| 2023-03-07 | 28.81 | $10.44 | — |
| 2023-03-06 | 28.82 | $10.44 | — |
| 2023-03-03 | 28.84 | $10.44 | — |
| 2023-03-02 | 28.85 | $10.44 | — |
| 2023-03-01 | 28.86 | $10.44 | — |
| 2023-02-28 | 28.88 | $10.44 | — |
| 2023-02-27 | 28.89 | $10.44 | — |
| 2023-02-24 | 28.91 | $10.44 | — |
| 2023-02-23 | 28.93 | $10.44 | — |
| 2023-02-22 | 28.94 | $10.44 | 182 |
| 2023-02-21 | 28.96 | $10.42 | 715 |
| 2023-02-17 | 29.18 | $10.40 | — |
| 2023-02-16 | 29.62 | $10.40 | — |
| 2023-02-15 | 30.07 | $10.40 | — |
| 2023-02-14 | 30.56 | $10.40 | — |
| 2023-02-13 | 31.06 | $10.40 | — |
| 2023-02-10 | 31.60 | $10.40 | — |
| 2023-02-09 | 32.16 | $10.40 | — |
| 2023-02-08 | 32.75 | $10.40 | — |
| 2023-02-07 | 33.38 | $10.40 | — |
| 2023-02-06 | 34.03 | $10.40 | 1800 |
| 2023-02-03 | 34.73 | $10.40 | — |
| 2023-02-02 | 35.81 | $10.40 | — |
| 2023-02-01 | 36.95 | $10.40 | 3816 |
| 2023-01-31 | 38.14 | $10.65 | — |
| 2023-01-30 | 35.95 | $10.65 | — |
| 2023-01-27 | 33.65 | $10.65 | 620 |
| 2023-01-26 | 31.22 | $10.28 | 71895 |
| 2023-01-25 | 29.36 | $10.25 | 110 |
| 2023-01-24 | 30.24 | $10.25 | 100 |
| 2023-01-23 | 31.17 | $10.25 | 100 |
| 2023-01-20 | 32.15 | $10.28 | 100 |
| 2023-01-19 | 31.62 | $10.28 | 100 |
| 2023-01-18 | 31.07 | $10.28 | 100 |
| 2023-01-17 | 30.48 | $10.26 | — |
| 2023-01-13 | 30.41 | $10.26 | — |
| 2023-01-12 | 30.33 | $10.26 | — |
| 2023-01-11 | 30.24 | $10.26 | — |
| 2023-01-10 | 30.15 | $10.26 | — |
| 2023-01-09 | 30.06 | $10.26 | 125 |
| 2023-01-06 | 29.96 | $10.23 | — |
| 2023-01-05 | 30.71 | $10.23 | — |
| 2023-01-04 | 31.51 | $10.23 | — |
| 2023-01-03 | 32.35 | $10.23 | — |
| 2022-12-30 | 33.23 | $10.23 | — |
| 2022-12-29 | 34.16 | $10.23 | — |
| 2022-12-28 | 35.14 | $10.23 | 150 |
| 2022-12-27 | 36.17 | $10.25 | — |
| 2022-12-23 | 36.49 | $10.25 | 100 |
| 2022-12-22 | 36.82 | $10.23 | — |
| 2022-12-21 | 37.64 | $10.23 | 100 |
| 2022-12-20 | 38.51 | $10.23 | 100 |
| 2022-12-19 | 39.42 | $10.25 | 135 |
| 2022-12-16 | 39.59 | $10.23 | — |
| 2022-12-15 | 40.22 | $10.23 | 100 |
| 2022-12-14 | 40.88 | $10.26 | 100 |
| 2022-12-13 | 40.09 | $10.24 | — |
| 2022-12-12 | 39.64 | $10.24 | — |
| 2022-12-09 | 39.17 | $10.24 | — |
| 2022-12-08 | 38.67 | $10.24 | — |
| 2022-12-07 | 38.15 | $10.24 | 4500 |
| 2022-12-06 | 37.60 | $10.24 | 4815 |
| 2022-12-05 | 37.01 | $10.22 | — |
| 2022-12-02 | 36.77 | $10.22 | — |
| 2022-12-01 | 36.51 | $10.22 | — |
| 2022-11-30 | 36.24 | $10.22 | 1269 |
| 2022-11-29 | 35.95 | $10.21 | — |
| 2022-11-28 | 35.83 | $10.21 | 5225 |
| 2022-11-25 | 35.70 | $10.19 | — |
| 2022-11-23 | 35.94 | $10.19 | 100 |
| 2022-11-22 | 36.20 | $10.19 | — |
| 2022-11-21 | 36.47 | $10.19 | 100 |
| 2022-11-18 | 36.76 | $10.19 | 100 |
| 2022-11-17 | 37.06 | $10.19 | 110 |
| 2022-11-16 | 37.38 | $10.17 | 115 |
| 2022-11-15 | 38.06 | $10.17 | 106 |
| 2022-11-14 | 38.77 | $10.20 | 140 |
| 2022-11-11 | 38.56 | $10.17 | 130 |
| 2022-11-10 | 38.83 | $10.17 | — |
| 2022-11-09 | 39.11 | $10.17 | — |
| 2022-11-08 | 39.40 | $10.17 | — |
| 2022-11-07 | 39.71 | $10.17 | — |
| 2022-11-04 | 40.04 | $10.17 | — |
| 2022-11-03 | 40.38 | $10.17 | 2932 |
| 2022-11-02 | 40.74 | $10.17 | — |
| 2022-11-01 | 41.12 | $10.17 | — |
| 2022-10-31 | 41.52 | $10.17 | 665 |
| 2022-10-28 | 41.94 | $10.17 | — |
| 2022-10-27 | 42.39 | $10.17 | — |
| 2022-10-26 | 42.85 | $10.17 | — |
| 2022-10-25 | 43.35 | $10.17 | — |
| 2022-10-24 | 43.86 | $10.17 | — |
| 2022-10-21 | 44.41 | $10.17 | 241 |
| 2022-10-20 | 44.98 | $10.13 | 102 |
| 2022-10-19 | 45.95 | $10.15 | 129 |
| 2022-10-18 | 46.63 | $10.10 | — |
| 2022-10-17 | 47.84 | $10.10 | — |
| 2022-10-14 | 49.11 | $10.10 | — |
| 2022-10-13 | 50.45 | $10.10 | — |
| 2022-10-12 | 51.87 | $10.10 | — |
| 2022-10-11 | 53.35 | $10.10 | 4915 |
| 2022-10-10 | 54.92 | $10.10 | — |
| 2022-10-07 | 56.56 | $10.10 | 810 |
| 2022-10-06 | 58.30 | $10.00 | — |
| 2022-10-05 | 61.06 | $10.00 | 6000 |
| 2022-10-04 | 63.97 | $10.12 | 100 |
| 2022-10-03 | 65.15 | $10.06 | — |
| 2022-09-30 | 66.98 | $10.06 | 2136 |
| 2022-09-29 | 68.90 | $10.12 | 40059 |
| 2022-09-28 | 69.48 | $10.12 | — |
| 2022-09-27 | 70.10 | $10.12 | 1500 |
| 2022-09-26 | 70.75 | $10.12 | 4831 |
| 2022-09-23 | 71.43 | $10.14 | — |
| 2022-09-22 | 71.64 | $10.14 | — |
| 2022-09-21 | 71.87 | $10.14 | 357 |
| 2022-09-20 | 72.11 | $10.13 | 372 |
| 2022-09-19 | 72.41 | $10.14 | — |
| 2022-09-16 | 72.25 | $10.14 | 556 |
| 2022-09-15 | 72.09 | $10.11 | 180 |
| 2022-09-14 | 72.02 | $10.11 | — |
| 2022-09-13 | 71.95 | $10.11 | 200 |
| 2022-09-12 | 71.87 | $10.09 | 601 |
| 2022-09-09 | 71.86 | $10.08 | 280 |
| 2022-09-08 | 71.87 | $10.09 | — |
| 2022-09-07 | 71.69 | $10.09 | — |
| 2022-09-06 | 71.50 | $10.09 | — |
| 2022-09-02 | 71.30 | $10.09 | — |
| 2022-09-01 | 71.09 | $10.09 | 910 |
| 2022-08-31 | 70.87 | $10.09 | — |
| 2022-08-30 | 70.66 | $10.09 | — |
| 2022-08-29 | 70.44 | $10.09 | — |
| 2022-08-26 | 70.21 | $10.09 | — |
| 2022-08-25 | 69.96 | $10.09 | — |
| 2022-08-24 | 69.70 | $10.09 | — |
| 2022-08-23 | 69.43 | $10.09 | 10007 |
| 2022-08-22 | 69.14 | $10.08 | 162 |
| 2022-08-19 | 68.86 | $10.05 | — |
| 2022-08-18 | 68.60 | $10.05 | 310 |
| 2022-08-17 | 68.34 | $10.07 | 200 |
| 2022-08-16 | 68.06 | $10.09 | 37446 |
| 2022-08-15 | 67.47 | $10.05 | 412 |
| 2022-08-12 | 68.11 | $10.06 | — |
| 2022-08-11 | 68.61 | $10.06 | — |
| 2022-08-10 | 69.14 | $10.06 | — |
| 2022-08-09 | 69.70 | $10.06 | — |
| 2022-08-08 | 70.28 | $10.06 | — |
| 2022-08-05 | 70.90 | $10.06 | 1325 |
| 2022-08-04 | 71.55 | $10.06 | — |
| 2022-08-03 | 71.83 | $10.06 | 610 |
| 2022-08-02 | 72.12 | $10.03 | 1440 |
| 2022-08-01 | 72.51 | $10.03 | — |
| 2022-07-29 | 72.92 | $10.03 | 200 |
| 2022-07-28 | 73.35 | $10.07 | — |
| 2022-07-27 | 73.32 | $10.07 | 7151 |
| 2022-07-26 | 73.30 | $10.04 | — |
| 2022-07-25 | 73.33 | $10.04 | — |
| 2022-07-22 | 73.35 | $10.04 | — |
| 2022-07-21 | 73.38 | $10.04 | 756 |
| 2022-07-20 | 73.41 | $10.04 | — |
| 2022-07-19 | 73.45 | $10.04 | — |
| 2022-07-18 | 73.48 | $10.04 | — |
| 2022-07-15 | 73.52 | $10.04 | — |
| 2022-07-14 | 73.55 | $10.04 | — |
| 2022-07-13 | 73.59 | $10.04 | — |
| 2022-07-12 | 73.64 | $10.04 | — |
| 2022-07-11 | 73.68 | $10.04 | 511 |
| 2022-07-08 | 73.73 | $9.98 | — |
| 2022-07-07 | 73.84 | $9.98 | — |
| 2022-07-06 | 73.96 | $9.98 | — |
| 2022-07-05 | 74.08 | $9.98 | 225 |
| 2022-07-01 | 74.21 | $9.97 | — |
| 2022-06-30 | 74.36 | $9.97 | 14032 |
| 2022-06-29 | 74.51 | $10.02 | — |
| 2022-06-28 | 74.05 | $10.02 | 1000 |
| 2022-06-27 | 73.56 | $9.98 | 6561 |
| 2022-06-24 | 73.07 | $9.98 | — |
| 2022-06-23 | 72.50 | $9.98 | 5004 |
| 2022-06-22 | 71.90 | $10.01 | 28293 |
| 2022-06-21 | 71.23 | $10.00 | 3511 |
| 2022-06-17 | 70.52 | $10.03 | — |
| 2022-06-16 | 69.65 | $10.03 | — |
| 2022-06-15 | 68.73 | $10.03 | — |
| 2022-06-14 | 67.77 | $10.03 | — |
| 2022-06-13 | 66.75 | $10.03 | 114666 |
| 2022-06-10 | 65.68 | $10.03 | — |
| 2022-06-09 | 64.57 | $10.03 | — |
| 2022-06-08 | 63.39 | $10.03 | — |
| 2022-06-07 | 62.16 | $10.03 | 6381 |
| 2022-06-06 | 60.86 | $10.00 | — |
| 2022-06-03 | 59.49 | $10.00 | — |
| 2022-06-02 | 58.06 | $10.00 | 215147 |
| 2022-06-01 | 56.55 | $9.98 | 317 |
| 2022-05-31 | 54.89 | $9.86 | 3744 |
| 2022-05-27 | 53.15 | $9.80 | — |
| 2022-05-26 | 51.34 | $9.80 | 110 |
| 2022-05-25 | 49.43 | $9.99 | — |
| 2022-05-24 | 47.03 | $9.99 | — |
| 2022-05-23 | 44.51 | $9.99 | — |
| 2022-05-20 | 41.86 | $9.99 | 11434 |
| 2022-05-19 | 39.06 | $10.02 | — |
| 2022-05-18 | 36.05 | $10.02 | — |
| 2022-05-17 | 32.89 | $10.02 | 2731 |
| 2022-05-16 | 29.55 | $9.98 | 10420 |
| 2022-05-13 | 26.04 | $10.00 | 125500 |
| 2022-05-12 | 22.33 | $10.03 | — |
| 2022-05-11 | 18.36 | $10.03 | — |
| 2022-05-10 | 14.18 | $10.03 | 5011 |
| 2022-05-09 | 9.78 | $10.04 | 293 |
| 2022-05-06 | 5.14 | $10.04 | 146420 |
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