Is Dragoneer Growth Opportunities Corp. III (DGNU) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dragoneer Growth Opportunities Corp. III (DGNU) research center and poll results.
NASDAQ : DGNU
Dragoneer Growth Opportunities Corp. III — Technical Indicators
$9.99 USD
$0 (0.0%)
- Volume
- 14.27K
- Average Volume
- 119.34K
- Market Capitalization
- $537.81M
- P/E Ratio
- 143.74
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.03
- Year Low
- $9.73
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.00
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
9.97
2023-03-31
Close Price
$9.99
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.73
Average
9.83
Maximum
9.99
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-03-31 | 9.97 | $9.99 | — |
| 2023-03-30 | 9.96 | $9.99 | — |
| 2023-03-29 | 9.96 | $9.99 | — |
| 2023-03-28 | 9.96 | $9.99 | — |
| 2023-03-27 | 9.95 | $9.99 | — |
| 2023-03-24 | 9.95 | $9.99 | — |
| 2023-03-23 | 9.94 | $9.99 | 14272 |
| 2023-03-22 | 9.94 | $9.99 | 97812 |
| 2023-03-21 | 9.93 | $9.98 | 25425 |
| 2023-03-20 | 9.93 | $9.99 | 78256 |
| 2023-03-17 | 9.92 | $9.99 | 25336 |
| 2023-03-16 | 9.92 | $9.98 | 89965 |
| 2023-03-15 | 9.91 | $9.99 | 1188 |
| 2023-03-14 | 9.91 | $9.99 | 1.0M |
| 2023-03-13 | 9.90 | $9.98 | 1.2M |
| 2023-03-10 | 9.90 | $9.91 | 134894 |
| 2023-03-09 | 9.90 | $9.92 | 2030 |
| 2023-03-08 | 9.90 | $9.92 | 6615 |
| 2023-03-07 | 9.89 | $9.91 | 143 |
| 2023-03-06 | 9.89 | $9.91 | 180561 |
| 2023-03-03 | 9.89 | $9.91 | 1957 |
| 2023-03-02 | 9.89 | $9.91 | 9011 |
| 2023-03-01 | 9.89 | $9.90 | 209431 |
| 2023-02-28 | 9.89 | $9.88 | 3075 |
| 2023-02-27 | 9.89 | $9.89 | 15858 |
| 2023-02-24 | 9.89 | $9.89 | 37620 |
| 2023-02-23 | 9.89 | $9.90 | 585797 |
| 2023-02-22 | 9.89 | $9.89 | 206634 |
| 2023-02-21 | 9.89 | $9.88 | 409811 |
| 2023-02-17 | 9.89 | $9.88 | 41702 |
| 2023-02-16 | 9.89 | $9.88 | 605970 |
| 2023-02-15 | 9.89 | $9.88 | 60709 |
| 2023-02-14 | 9.89 | $9.88 | 198736 |
| 2023-02-13 | 9.89 | $9.91 | 28699 |
| 2023-02-10 | 9.89 | $9.89 | 21119 |
| 2023-02-09 | 9.89 | $9.90 | 1170 |
| 2023-02-08 | 9.89 | $9.90 | 30357 |
| 2023-02-07 | 9.89 | $9.89 | — |
| 2023-02-06 | 9.89 | $9.89 | 4401 |
| 2023-02-03 | 9.88 | $9.89 | 250845 |
| 2023-02-02 | 9.88 | $9.88 | 79339 |
| 2023-02-01 | 9.88 | $9.87 | 90832 |
| 2023-01-31 | 9.88 | $9.88 | 102372 |
| 2023-01-30 | 9.88 | $9.89 | 4233 |
| 2023-01-27 | 9.88 | $9.89 | 53377 |
| 2023-01-26 | 9.88 | $9.89 | 192358 |
| 2023-01-25 | 9.88 | $9.89 | 41347 |
| 2023-01-24 | 9.87 | $9.90 | 10753 |
| 2023-01-23 | 9.87 | $9.89 | 14382 |
| 2023-01-20 | 9.87 | $9.91 | 2947 |
| 2023-01-19 | 9.86 | $9.90 | 1330 |
| 2023-01-18 | 9.86 | $9.89 | 1891 |
| 2023-01-17 | 9.86 | $9.90 | 144004 |
| 2023-01-13 | 9.86 | $9.88 | 81911 |
| 2023-01-12 | 9.86 | $9.87 | 295986 |
| 2023-01-11 | 9.85 | $9.87 | — |
| 2023-01-10 | 9.85 | $9.87 | 1330 |
| 2023-01-09 | 9.85 | $9.88 | 186322 |
| 2023-01-06 | 9.85 | $9.86 | 191102 |
| 2023-01-05 | 9.85 | $9.87 | 167502 |
| 2023-01-04 | 9.85 | $9.87 | 58392 |
| 2023-01-03 | 9.85 | $9.86 | 15577 |
| 2022-12-30 | 9.84 | $9.86 | 123177 |
| 2022-12-29 | 9.84 | $9.85 | 56492 |
| 2022-12-28 | 9.84 | $9.84 | 133702 |
| 2022-12-27 | 9.84 | $9.85 | 68314 |
| 2022-12-23 | 9.84 | $9.85 | 115014 |
| 2022-12-22 | 9.84 | $9.84 | 58692 |
| 2022-12-21 | 9.84 | $9.85 | 175400 |
| 2022-12-20 | 9.84 | $9.84 | 421375 |
| 2022-12-19 | 9.84 | $9.85 | 114281 |
| 2022-12-16 | 9.84 | $9.85 | 487597 |
| 2022-12-15 | 9.84 | $9.85 | 1201 |
| 2022-12-14 | 9.84 | $9.84 | 314426 |
| 2022-12-13 | 9.84 | $9.84 | 25783 |
| 2022-12-12 | 9.84 | $9.83 | 542230 |
| 2022-12-09 | 9.85 | $9.83 | 1.5M |
| 2022-12-08 | 9.85 | $9.84 | 8000 |
| 2022-12-07 | 9.85 | $9.85 | 35183 |
| 2022-12-06 | 9.85 | $9.85 | 22695 |
| 2022-12-05 | 9.85 | $9.85 | 19690 |
| 2022-12-02 | 9.85 | $9.84 | 3524 |
| 2022-12-01 | 9.86 | $9.85 | 316642 |
| 2022-11-30 | 9.86 | $9.85 | 72389 |
| 2022-11-29 | 9.86 | $9.84 | 2.6M |
| 2022-11-28 | 9.86 | $9.84 | 4194 |
| 2022-11-25 | 9.87 | $9.85 | — |
| 2022-11-23 | 9.87 | $9.85 | 16535 |
| 2022-11-22 | 9.87 | $9.84 | 8377 |
| 2022-11-21 | 9.87 | $9.84 | 566600 |
| 2022-11-18 | 9.87 | $9.86 | 160979 |
| 2022-11-17 | 9.87 | $9.82 | 350 |
| 2022-11-16 | 9.87 | $9.82 | 306195 |
| 2022-11-15 | 9.88 | $9.85 | 159601 |
| 2022-11-14 | 9.87 | $9.85 | 29081 |
| 2022-11-11 | 9.87 | $9.90 | 3543 |
| 2022-11-10 | 9.87 | $9.85 | 88382 |
| 2022-11-09 | 9.87 | $9.88 | 7658 |
| 2022-11-08 | 9.87 | $9.87 | 400 |
| 2022-11-07 | 9.87 | $9.88 | 141 |
| 2022-11-04 | 9.86 | $9.90 | — |
| 2022-11-03 | 9.86 | $9.90 | 5406 |
| 2022-11-02 | 9.86 | $9.90 | 61607 |
| 2022-11-01 | 9.85 | $9.90 | 3600 |
| 2022-10-31 | 9.85 | $9.90 | 50483 |
| 2022-10-28 | 9.84 | $9.89 | 43579 |
| 2022-10-27 | 9.84 | $9.89 | 5723 |
| 2022-10-26 | 9.83 | $9.92 | 8703 |
| 2022-10-25 | 9.82 | $9.85 | 13635 |
| 2022-10-24 | 9.82 | $9.85 | 31883 |
| 2022-10-21 | 9.82 | $9.84 | 6775 |
| 2022-10-20 | 9.81 | $9.85 | — |
| 2022-10-19 | 9.81 | $9.85 | 6275 |
| 2022-10-18 | 9.81 | $9.83 | 29668 |
| 2022-10-17 | 9.80 | $9.82 | 1983 |
| 2022-10-14 | 9.80 | $9.86 | 339 |
| 2022-10-13 | 9.80 | $9.83 | 31006 |
| 2022-10-12 | 9.79 | $9.83 | — |
| 2022-10-11 | 9.79 | $9.83 | 7811 |
| 2022-10-10 | 9.79 | $9.82 | — |
| 2022-10-07 | 9.79 | $9.82 | 13593 |
| 2022-10-06 | 9.79 | $9.83 | 13765 |
| 2022-10-05 | 9.78 | $9.82 | 2391 |
| 2022-10-04 | 9.78 | $9.81 | 491636 |
| 2022-10-03 | 9.78 | $9.80 | 120553 |
| 2022-09-30 | 9.77 | $9.79 | 2929 |
| 2022-09-29 | 9.77 | $9.79 | 102 |
| 2022-09-28 | 9.77 | $9.78 | 412096 |
| 2022-09-27 | 9.77 | $9.75 | 872858 |
| 2022-09-26 | 9.77 | $9.76 | 2944 |
| 2022-09-23 | 9.77 | $9.78 | 62349 |
| 2022-09-22 | 9.77 | $9.79 | 122 |
| 2022-09-21 | 9.77 | $9.78 | — |
| 2022-09-20 | 9.77 | $9.78 | 15448 |
| 2022-09-19 | 9.77 | $9.79 | 108763 |
| 2022-09-16 | 9.77 | $9.78 | 634 |
| 2022-09-15 | 9.77 | $9.77 | 75576 |
| 2022-09-14 | 9.77 | $9.77 | 436 |
| 2022-09-13 | 9.77 | $9.79 | 6460 |
| 2022-09-12 | 9.77 | $9.79 | 79300 |
| 2022-09-09 | 9.77 | $9.79 | 40118 |
| 2022-09-08 | 9.77 | $9.75 | 118933 |
| 2022-09-07 | 9.77 | $9.76 | 516 |
| 2022-09-06 | 9.77 | $9.75 | 12983 |
| 2022-09-02 | 9.77 | $9.76 | 3442 |
| 2022-09-01 | 9.77 | $9.79 | 60413 |
| 2022-08-31 | 9.78 | $9.77 | 100360 |
| 2022-08-30 | 9.78 | $9.78 | 447578 |
| 2022-08-29 | 9.78 | $9.75 | 26368 |
| 2022-08-26 | 9.78 | $9.75 | 34499 |
| 2022-08-25 | 9.78 | $9.78 | 3934 |
| 2022-08-24 | 9.78 | $9.78 | 582535 |
| 2022-08-23 | 9.78 | $9.76 | 282159 |
| 2022-08-22 | 9.78 | $9.78 | 110655 |
| 2022-08-19 | 9.78 | $9.76 | 2.8M |
| 2022-08-18 | 9.79 | $9.76 | 638371 |
| 2022-08-17 | 9.79 | $9.76 | 1.1M |
| 2022-08-16 | 9.79 | $9.78 | 145443 |
| 2022-08-15 | 9.79 | $9.78 | 5900 |
| 2022-08-12 | 9.79 | $9.79 | 82138 |
| 2022-08-11 | 9.79 | $9.77 | — |
| 2022-08-10 | 9.79 | $9.77 | 554993 |
| 2022-08-09 | 9.79 | $9.79 | 223590 |
| 2022-08-08 | 9.78 | $9.79 | 88878 |
| 2022-08-05 | 9.78 | $9.81 | 118457 |
| 2022-08-04 | 9.78 | $9.80 | 250141 |
| 2022-08-03 | 9.78 | $9.79 | 423080 |
| 2022-08-02 | 9.78 | $9.78 | 1.3M |
| 2022-08-01 | 9.78 | $9.80 | 2446 |
| 2022-07-29 | 9.77 | $9.79 | 10595 |
| 2022-07-28 | 9.77 | $9.79 | 24485 |
| 2022-07-27 | 9.77 | $9.80 | 63578 |
| 2022-07-26 | 9.77 | $9.79 | 18090 |
| 2022-07-25 | 9.77 | $9.80 | 323772 |
| 2022-07-22 | 9.76 | $9.77 | 734122 |
| 2022-07-21 | 9.76 | $9.78 | 49326 |
| 2022-07-20 | 9.76 | $9.78 | 78802 |
| 2022-07-19 | 9.76 | $9.78 | 504168 |
| 2022-07-18 | 9.76 | $9.78 | 20220 |
| 2022-07-15 | 9.76 | $9.78 | — |
| 2022-07-14 | 9.76 | $9.78 | 148934 |
| 2022-07-13 | 9.76 | $9.75 | 182018 |
| 2022-07-12 | 9.76 | $9.74 | 200000 |
| 2022-07-11 | 9.76 | $9.77 | — |
| 2022-07-08 | 9.76 | $9.77 | 822199 |
| 2022-07-07 | 9.76 | $9.76 | — |
| 2022-07-06 | 9.76 | $9.76 | 12457 |
| 2022-07-05 | 9.77 | $9.76 | 106885 |
| 2022-07-01 | 9.77 | $9.74 | 6519 |
| 2022-06-30 | 9.77 | $9.73 | 110643 |
| 2022-06-29 | 9.77 | $9.76 | 399851 |
| 2022-06-28 | 9.77 | $9.76 | 142583 |
| 2022-06-27 | 9.77 | $9.77 | 51019 |
| 2022-06-24 | 9.77 | $9.74 | 743 |
| 2022-06-23 | 9.77 | $9.74 | 297930 |
| 2022-06-22 | 9.77 | $9.74 | 156705 |
| 2022-06-21 | 9.77 | $9.75 | 2.7M |
| 2022-06-17 | 9.77 | $9.75 | 222 |
| 2022-06-16 | 9.77 | $9.78 | 19805 |
| 2022-06-15 | 9.77 | $9.78 | 32554 |
| 2022-06-14 | 9.77 | $9.78 | 8395 |
| 2022-06-13 | 9.76 | $9.78 | 91140 |
| 2022-06-10 | 9.76 | $9.79 | — |
| 2022-06-09 | 9.76 | $9.79 | — |
| 2022-06-08 | 9.76 | $9.79 | — |
| 2022-06-07 | 9.76 | $9.79 | 188672 |
| 2022-06-06 | 9.76 | $9.80 | 90847 |
| 2022-06-03 | 9.76 | $9.77 | 3214 |
| 2022-06-02 | 9.76 | $9.76 | 12480 |
| 2022-06-01 | 9.76 | $9.76 | 37383 |
| 2022-05-31 | 9.76 | $9.74 | 23115 |
| 2022-05-27 | 9.76 | $9.75 | 702791 |
| 2022-05-26 | 9.77 | $9.76 | 237 |
| 2022-05-25 | 9.77 | $9.75 | 578204 |
| 2022-05-24 | 9.77 | $9.76 | 23314 |
| 2022-05-23 | 9.78 | $9.74 | 13473 |
| 2022-05-20 | 9.78 | $9.74 | 22165 |
| 2022-05-19 | 9.79 | $9.80 | 17877 |
| 2022-05-18 | 9.79 | $9.73 | — |
| 2022-05-17 | 9.79 | $9.73 | 22094 |
| 2022-05-16 | 9.80 | $9.74 | 541 |
| 2022-05-13 | 9.80 | $9.74 | 1.5M |
| 2022-05-12 | 9.80 | $9.75 | 663837 |
| 2022-05-11 | 9.81 | $9.78 | 20223 |
| 2022-05-10 | 9.81 | $9.76 | 1204 |
| 2022-05-09 | 9.81 | $9.78 | 206353 |
| 2022-05-06 | 9.81 | $9.80 | 31825 |
| 2022-05-05 | 9.81 | $9.79 | — |
| 2022-05-04 | 9.81 | $9.79 | 3112 |
| 2022-05-03 | 9.81 | $9.79 | 916685 |
| 2022-05-02 | 9.80 | $9.80 | 8149 |
| 2022-04-29 | 9.80 | $9.80 | 13961 |
| 2022-04-28 | 9.80 | $9.85 | 3028 |
| 2022-04-27 | 9.80 | $9.83 | 2.6M |
| 2022-04-26 | 9.79 | $9.82 | 326822 |
| 2022-04-25 | 9.79 | $9.83 | 102 |
| 2022-04-22 | 9.79 | $9.80 | 310 |
| 2022-04-21 | 9.78 | $9.83 | 3305 |
| 2022-04-20 | 9.78 | $9.82 | 21043 |
| 2022-04-19 | 9.78 | $9.85 | 546 |
| 2022-04-18 | 9.77 | $9.80 | 201448 |
| 2022-04-14 | 9.77 | $9.80 | 985998 |
| 2022-04-13 | 9.76 | $9.79 | 51685 |
| 2022-04-12 | 9.76 | $9.79 | 75001 |
| 2022-04-11 | 9.76 | $9.78 | 55361 |
| 2022-04-08 | 9.76 | $9.79 | 557064 |
| 2022-04-07 | 9.75 | $9.78 | 70554 |
| 2022-04-06 | 9.75 | $9.77 | 101924 |
| 2022-04-05 | 9.75 | $9.80 | 1.9M |
| 2022-04-04 | 9.75 | $9.78 | 759 |
| 2022-04-01 | 9.74 | $9.77 | 158540 |
| 2022-03-31 | 9.74 | $9.80 | 69892 |
| 2022-03-30 | 9.74 | $9.74 | 150 |
| 2022-03-29 | 9.74 | $9.77 | 350394 |
| 2022-03-28 | 9.74 | $9.74 | — |
| 2022-03-25 | 9.74 | $9.74 | — |
| 2022-03-24 | 9.74 | $9.74 | 49273 |
| 2022-03-23 | 9.74 | $9.76 | 29000 |
| 2022-03-22 | 9.74 | $9.74 | 959 |
| 2022-03-21 | 9.74 | $9.72 | 2811 |
| 2022-03-18 | 9.74 | $9.76 | 4875 |
| 2022-03-17 | 9.74 | $9.74 | 683 |
| 2022-03-16 | 9.74 | $9.73 | 6182 |
| 2022-03-15 | 9.74 | $9.73 | 12899 |
| 2022-03-14 | 9.74 | $9.72 | 103307 |
| 2022-03-11 | 9.74 | $9.74 | 82541 |
| 2022-03-10 | 9.74 | $9.73 | 299395 |
| 2022-03-09 | 9.74 | $9.74 | 56082 |
| 2022-03-08 | 9.74 | $9.72 | 1294 |
| 2022-03-07 | 9.74 | $9.74 | 1.1M |
| 2022-03-04 | 9.74 | $9.77 | 667337 |
| 2022-03-03 | 9.73 | $9.74 | 618898 |
| 2022-03-02 | 9.73 | $9.73 | 172 |
| 2022-03-01 | 9.74 | $9.75 | 13295 |
| 2022-02-28 | 9.73 | $9.72 | 75344 |
| 2022-02-25 | 9.73 | $9.74 | 6766 |
| 2022-02-24 | 9.73 | $9.73 | 204410 |
| 2022-02-23 | 9.73 | $9.74 | — |
| 2022-02-22 | 9.73 | $9.74 | — |
| 2022-02-18 | 9.73 | $9.74 | 1.1M |
| 2022-02-17 | 9.73 | $9.74 | 49153 |
| 2022-02-16 | 9.73 | $9.74 | — |
| 2022-02-15 | 9.73 | $9.74 | — |
| 2022-02-14 | 9.73 | $9.74 | 7712 |
| 2022-02-11 | 9.73 | $9.74 | 14133 |
| 2022-02-10 | 9.73 | $9.73 | 59151 |
| 2022-02-09 | 9.73 | $9.73 | 945 |
| 2022-02-08 | 9.74 | $9.73 | 168332 |
| 2022-02-07 | 9.74 | $9.72 | 3878 |
| 2022-02-04 | 9.75 | $9.72 | 172908 |
| 2022-02-03 | 9.75 | $9.72 | 180222 |
| 2022-02-02 | 9.76 | $9.76 | 180190 |
| 2022-02-01 | 9.76 | $9.74 | 37916 |
| 2022-01-31 | 9.77 | $9.72 | 25553 |
| 2022-01-28 | 9.77 | $9.74 | 124001 |
| 2022-01-27 | 9.77 | $9.72 | 360445 |
| 2022-01-26 | 9.77 | $9.71 | 34745 |
| 2022-01-25 | 9.78 | $9.70 | 10560 |
| 2022-01-24 | 9.78 | $9.71 | 213862 |
| 2022-01-21 | 9.79 | $9.71 | 56923 |
| 2022-01-20 | 9.80 | $9.73 | 20545 |
| 2022-01-19 | 9.80 | $9.75 | 45348 |
| 2022-01-18 | 9.81 | $9.72 | 77363 |
| 2022-01-14 | 9.81 | $9.77 | 1640 |
| 2022-01-13 | 9.82 | $9.77 | 235057 |
| 2022-01-12 | 9.82 | $9.80 | — |
| 2022-01-11 | 9.83 | $9.80 | 517433 |
| 2022-01-10 | 9.84 | $9.82 | 1449 |
| 2022-01-07 | 9.84 | $9.83 | 305560 |
| 2022-01-06 | 9.85 | $9.84 | — |
| 2022-01-05 | 9.86 | $9.84 | — |
| 2022-01-04 | 9.87 | $9.84 | 44162 |
| 2022-01-03 | 9.88 | $9.82 | 78943 |
| 2021-12-31 | 9.88 | $9.77 | 94737 |
| 2021-12-30 | 9.90 | $9.78 | 12921 |
| 2021-12-29 | 9.91 | $9.78 | 85464 |
| 2021-12-28 | 9.92 | $9.80 | 11155 |
| 2021-12-27 | 9.92 | $9.80 | 1.8M |
| 2021-12-23 | 9.93 | $9.82 | 323372 |
| 2021-12-22 | 9.94 | $9.83 | 7567 |
| 2021-12-21 | 9.95 | $9.85 | 14862 |
| 2021-12-20 | 9.96 | $9.84 | 324 |
| 2021-12-17 | 9.97 | $9.88 | 36700 |
| 2021-12-16 | 9.97 | $9.84 | 3309 |
| 2021-12-15 | 9.98 | $9.89 | 9968 |
| 2021-12-14 | 9.98 | $9.90 | 3440 |
| 2021-12-13 | 9.99 | $9.95 | 19393 |
| 2021-12-10 | 9.99 | $9.96 | 2110 |
| 2021-12-09 | 9.99 | $10.00 | 543 |
| 2021-12-08 | 9.99 | $10.00 | — |
| 2021-12-07 | 9.98 | $10.00 | — |
| 2021-12-06 | 9.98 | $10.00 | 6617 |
| 2021-12-03 | 9.98 | $10.00 | 47267 |
| 2021-12-02 | 9.98 | $10.00 | 795 |
| 2021-12-01 | 9.98 | $9.99 | 49578 |
| 2021-11-30 | 9.98 | $9.98 | 3168 |
| 2021-11-29 | 9.98 | $9.96 | — |
| 2021-11-26 | 9.97 | $9.96 | 721 |
| 2021-11-24 | 9.97 | $10.00 | 286 |
| 2021-11-23 | 9.97 | $10.01 | 10460 |
| 2021-11-22 | 9.96 | $9.99 | 158860 |
| 2021-11-19 | 9.95 | $10.00 | 743880 |
| 2021-11-18 | 9.95 | $10.00 | 209465 |
| 2021-11-17 | 9.94 | $10.00 | 804 |
| 2021-11-16 | 9.93 | $9.98 | 27182 |
| 2021-11-15 | 9.92 | $9.98 | 25718 |
| 2021-11-12 | 9.91 | $9.95 | 310330 |
| 2021-11-11 | 9.90 | $9.96 | 3023 |
| 2021-11-10 | 9.89 | $9.96 | 3486 |
| 2021-11-09 | 9.89 | $9.96 | 25520 |
| 2021-11-08 | 9.88 | $10.00 | 188481 |
| 2021-11-05 | 9.87 | $9.96 | 210000 |
| 2021-11-04 | 9.86 | $9.97 | 367607 |
| 2021-11-03 | 9.86 | $9.97 | 322111 |
| 2021-11-02 | 9.85 | $9.94 | 14045 |
| 2021-11-01 | 9.84 | $9.97 | 300818 |
| 2021-10-29 | 9.84 | $9.92 | 6481 |
| 2021-10-28 | 9.83 | $9.91 | 16665 |
| 2021-10-27 | 9.82 | $9.90 | 151447 |
| 2021-10-26 | 9.82 | $9.88 | 676409 |
| 2021-10-25 | 9.82 | $9.87 | 82471 |
| 2021-10-22 | 9.81 | $9.84 | 7110 |
| 2021-10-21 | 9.81 | $9.81 | 2890 |
| 2021-10-20 | 9.81 | $9.80 | — |
| 2021-10-19 | 9.81 | $9.80 | 375 |
| 2021-10-18 | 9.81 | $9.81 | — |
| 2021-10-15 | 9.81 | $9.81 | 53618 |
| 2021-10-14 | 9.81 | $9.81 | 16721 |
| 2021-10-13 | 9.82 | $9.83 | 2.4M |
| 2021-10-12 | 9.82 | $9.80 | 58901 |
| 2021-10-11 | 9.82 | $9.80 | 1108 |
| 2021-10-08 | 9.82 | $9.83 | 8750 |
| 2021-10-07 | 9.82 | $9.82 | 1456 |
| 2021-10-06 | 9.83 | $9.82 | 63861 |
| 2021-10-05 | 9.83 | $9.81 | 23538 |
| 2021-10-04 | 9.83 | $9.83 | 32869 |
| 2021-10-01 | 9.84 | $9.80 | 14069 |
| 2021-09-30 | 9.84 | $9.80 | 796 |
| 2021-09-29 | 9.84 | $9.83 | — |
| 2021-09-28 | 9.84 | $9.83 | 5315 |
| 2021-09-27 | 9.84 | $9.83 | — |
| 2021-09-24 | 9.84 | $9.83 | — |
| 2021-09-23 | 9.83 | $9.83 | 50626 |
| 2021-09-22 | 9.83 | $9.78 | — |
| 2021-09-21 | 9.83 | $9.78 | 1107 |
| 2021-09-20 | 9.83 | $9.77 | 2126 |
| 2021-09-17 | 9.83 | $9.85 | 8042 |
| 2021-09-16 | 9.83 | $9.87 | — |
| 2021-09-15 | 9.83 | $9.87 | 10518 |
| 2021-09-14 | 9.82 | $9.85 | 1323 |
| 2021-09-13 | 9.82 | $9.85 | — |
| 2021-09-10 | 9.82 | $9.85 | — |
| 2021-09-09 | 9.82 | $9.85 | 516 |
| 2021-09-08 | 9.82 | $9.87 | — |
| 2021-09-07 | 9.81 | $9.87 | 3985 |
| 2021-09-03 | 9.81 | $9.92 | 49529 |
| 2021-09-02 | 9.80 | $9.86 | 100289 |
| 2021-09-01 | 9.80 | $9.83 | 258862 |
| 2021-08-31 | 9.80 | $9.79 | 1238 |
| 2021-08-30 | 9.81 | $9.79 | 12982 |
| 2021-08-27 | 9.81 | $9.80 | 2123 |
| 2021-08-26 | 9.82 | $9.75 | 271845 |
| 2021-08-25 | 9.82 | $9.78 | 2513 |
| 2021-08-24 | 9.83 | $9.78 | 1.7M |
| 2021-08-23 | 9.83 | $9.78 | 11623 |
| 2021-08-20 | 9.84 | $9.81 | — |
| 2021-08-19 | 9.84 | $9.81 | — |
| 2021-08-18 | 9.85 | $9.81 | — |
| 2021-08-17 | 9.85 | $9.81 | 2175 |
| 2021-08-16 | 9.86 | $9.80 | 644 |
| 2021-08-13 | 9.86 | $9.85 | — |
| 2021-08-12 | 9.87 | $9.85 | 12807 |
| 2021-08-11 | 9.88 | $9.79 | 177 |
| 2021-08-10 | 9.89 | $9.74 | 23862 |
| 2021-08-09 | 9.90 | $9.77 | 31030 |
| 2021-08-06 | 9.91 | $9.79 | 32338 |
| 2021-08-05 | 9.92 | $9.80 | 69550 |
| 2021-08-04 | 9.93 | $9.90 | 3296 |
| 2021-08-03 | 9.94 | $9.92 | 12011 |
| 2021-08-02 | 9.94 | $9.92 | 77009 |
| 2021-07-30 | 9.95 | $9.88 | 16579 |
| 2021-07-29 | 9.96 | $9.85 | 6847 |
| 2021-07-28 | 9.96 | $9.85 | 758 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
9.97
2023-03-31
Close Price
$9.99
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.74
Average
9.83
Maximum
9.98
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-03-31 | 9.97 | $9.99 | — |
| 2023-03-30 | 9.97 | $9.99 | — |
| 2023-03-29 | 9.96 | $9.99 | — |
| 2023-03-28 | 9.96 | $9.99 | — |
| 2023-03-27 | 9.96 | $9.99 | — |
| 2023-03-24 | 9.95 | $9.99 | — |
| 2023-03-23 | 9.95 | $9.99 | 14272 |
| 2023-03-22 | 9.95 | $9.99 | 97812 |
| 2023-03-21 | 9.94 | $9.98 | 25425 |
| 2023-03-20 | 9.94 | $9.99 | 78256 |
| 2023-03-17 | 9.93 | $9.99 | 25336 |
| 2023-03-16 | 9.93 | $9.98 | 89965 |
| 2023-03-15 | 9.92 | $9.99 | 1188 |
| 2023-03-14 | 9.92 | $9.99 | 1.0M |
| 2023-03-13 | 9.91 | $9.98 | 1.2M |
| 2023-03-10 | 9.90 | $9.91 | 134894 |
| 2023-03-09 | 9.90 | $9.92 | 2030 |
| 2023-03-08 | 9.90 | $9.92 | 6615 |
| 2023-03-07 | 9.90 | $9.91 | 143 |
| 2023-03-06 | 9.89 | $9.91 | 180561 |
| 2023-03-03 | 9.89 | $9.91 | 1957 |
| 2023-03-02 | 9.89 | $9.91 | 9011 |
| 2023-03-01 | 9.89 | $9.90 | 209431 |
| 2023-02-28 | 9.89 | $9.88 | 3075 |
| 2023-02-27 | 9.89 | $9.89 | 15858 |
| 2023-02-24 | 9.89 | $9.89 | 37620 |
| 2023-02-23 | 9.89 | $9.90 | 585797 |
| 2023-02-22 | 9.89 | $9.89 | 206634 |
| 2023-02-21 | 9.89 | $9.88 | 409811 |
| 2023-02-17 | 9.89 | $9.88 | 41702 |
| 2023-02-16 | 9.89 | $9.88 | 605970 |
| 2023-02-15 | 9.89 | $9.88 | 60709 |
| 2023-02-14 | 9.89 | $9.88 | 198736 |
| 2023-02-13 | 9.89 | $9.91 | 28699 |
| 2023-02-10 | 9.89 | $9.89 | 21119 |
| 2023-02-09 | 9.89 | $9.90 | 1170 |
| 2023-02-08 | 9.88 | $9.90 | 30357 |
| 2023-02-07 | 9.88 | $9.89 | — |
| 2023-02-06 | 9.88 | $9.89 | 4401 |
| 2023-02-03 | 9.88 | $9.89 | 250845 |
| 2023-02-02 | 9.88 | $9.88 | 79339 |
| 2023-02-01 | 9.88 | $9.87 | 90832 |
| 2023-01-31 | 9.88 | $9.88 | 102372 |
| 2023-01-30 | 9.88 | $9.89 | 4233 |
| 2023-01-27 | 9.88 | $9.89 | 53377 |
| 2023-01-26 | 9.88 | $9.89 | 192358 |
| 2023-01-25 | 9.88 | $9.89 | 41347 |
| 2023-01-24 | 9.88 | $9.90 | 10753 |
| 2023-01-23 | 9.88 | $9.89 | 14382 |
| 2023-01-20 | 9.87 | $9.91 | 2947 |
| 2023-01-19 | 9.87 | $9.90 | 1330 |
| 2023-01-18 | 9.87 | $9.89 | 1891 |
| 2023-01-17 | 9.86 | $9.90 | 144004 |
| 2023-01-13 | 9.86 | $9.88 | 81911 |
| 2023-01-12 | 9.86 | $9.87 | 295986 |
| 2023-01-11 | 9.86 | $9.87 | — |
| 2023-01-10 | 9.86 | $9.87 | 1330 |
| 2023-01-09 | 9.86 | $9.88 | 186322 |
| 2023-01-06 | 9.85 | $9.86 | 191102 |
| 2023-01-05 | 9.85 | $9.87 | 167502 |
| 2023-01-04 | 9.85 | $9.87 | 58392 |
| 2023-01-03 | 9.85 | $9.86 | 15577 |
| 2022-12-30 | 9.85 | $9.86 | 123177 |
| 2022-12-29 | 9.85 | $9.85 | 56492 |
| 2022-12-28 | 9.84 | $9.84 | 133702 |
| 2022-12-27 | 9.85 | $9.85 | 68314 |
| 2022-12-23 | 9.84 | $9.85 | 115014 |
| 2022-12-22 | 9.84 | $9.84 | 58692 |
| 2022-12-21 | 9.85 | $9.85 | 175400 |
| 2022-12-20 | 9.85 | $9.84 | 421375 |
| 2022-12-19 | 9.85 | $9.85 | 114281 |
| 2022-12-16 | 9.85 | $9.85 | 487597 |
| 2022-12-15 | 9.85 | $9.85 | 1201 |
| 2022-12-14 | 9.84 | $9.84 | 314426 |
| 2022-12-13 | 9.85 | $9.84 | 25783 |
| 2022-12-12 | 9.85 | $9.83 | 542230 |
| 2022-12-09 | 9.85 | $9.83 | 1.5M |
| 2022-12-08 | 9.85 | $9.84 | 8000 |
| 2022-12-07 | 9.85 | $9.85 | 35183 |
| 2022-12-06 | 9.85 | $9.85 | 22695 |
| 2022-12-05 | 9.85 | $9.85 | 19690 |
| 2022-12-02 | 9.85 | $9.84 | 3524 |
| 2022-12-01 | 9.85 | $9.85 | 316642 |
| 2022-11-30 | 9.85 | $9.85 | 72389 |
| 2022-11-29 | 9.85 | $9.84 | 2.6M |
| 2022-11-28 | 9.85 | $9.84 | 4194 |
| 2022-11-25 | 9.85 | $9.85 | — |
| 2022-11-23 | 9.85 | $9.85 | 16535 |
| 2022-11-22 | 9.85 | $9.84 | 8377 |
| 2022-11-21 | 9.86 | $9.84 | 566600 |
| 2022-11-18 | 9.86 | $9.86 | 160979 |
| 2022-11-17 | 9.86 | $9.82 | 350 |
| 2022-11-16 | 9.86 | $9.82 | 306195 |
| 2022-11-15 | 9.87 | $9.85 | 159601 |
| 2022-11-14 | 9.87 | $9.85 | 29081 |
| 2022-11-11 | 9.87 | $9.90 | 3543 |
| 2022-11-10 | 9.87 | $9.85 | 88382 |
| 2022-11-09 | 9.87 | $9.88 | 7658 |
| 2022-11-08 | 9.87 | $9.87 | 400 |
| 2022-11-07 | 9.87 | $9.88 | 141 |
| 2022-11-04 | 9.87 | $9.90 | — |
| 2022-11-03 | 9.86 | $9.90 | 5406 |
| 2022-11-02 | 9.86 | $9.90 | 61607 |
| 2022-11-01 | 9.86 | $9.90 | 3600 |
| 2022-10-31 | 9.85 | $9.90 | 50483 |
| 2022-10-28 | 9.85 | $9.89 | 43579 |
| 2022-10-27 | 9.84 | $9.89 | 5723 |
| 2022-10-26 | 9.84 | $9.92 | 8703 |
| 2022-10-25 | 9.83 | $9.85 | 13635 |
| 2022-10-24 | 9.82 | $9.85 | 31883 |
| 2022-10-21 | 9.82 | $9.84 | 6775 |
| 2022-10-20 | 9.82 | $9.85 | — |
| 2022-10-19 | 9.82 | $9.85 | 6275 |
| 2022-10-18 | 9.81 | $9.83 | 29668 |
| 2022-10-17 | 9.81 | $9.82 | 1983 |
| 2022-10-14 | 9.81 | $9.86 | 339 |
| 2022-10-13 | 9.80 | $9.83 | 31006 |
| 2022-10-12 | 9.80 | $9.83 | — |
| 2022-10-11 | 9.80 | $9.83 | 7811 |
| 2022-10-10 | 9.80 | $9.82 | — |
| 2022-10-07 | 9.79 | $9.82 | 13593 |
| 2022-10-06 | 9.79 | $9.83 | 13765 |
| 2022-10-05 | 9.79 | $9.82 | 2391 |
| 2022-10-04 | 9.78 | $9.81 | 491636 |
| 2022-10-03 | 9.78 | $9.80 | 120553 |
| 2022-09-30 | 9.78 | $9.79 | 2929 |
| 2022-09-29 | 9.78 | $9.79 | 102 |
| 2022-09-28 | 9.77 | $9.78 | 412096 |
| 2022-09-27 | 9.77 | $9.75 | 872858 |
| 2022-09-26 | 9.78 | $9.76 | 2944 |
| 2022-09-23 | 9.78 | $9.78 | 62349 |
| 2022-09-22 | 9.78 | $9.79 | 122 |
| 2022-09-21 | 9.78 | $9.78 | — |
| 2022-09-20 | 9.78 | $9.78 | 15448 |
| 2022-09-19 | 9.78 | $9.79 | 108763 |
| 2022-09-16 | 9.77 | $9.78 | 634 |
| 2022-09-15 | 9.77 | $9.77 | 75576 |
| 2022-09-14 | 9.77 | $9.77 | 436 |
| 2022-09-13 | 9.77 | $9.79 | 6460 |
| 2022-09-12 | 9.77 | $9.79 | 79300 |
| 2022-09-09 | 9.77 | $9.79 | 40118 |
| 2022-09-08 | 9.77 | $9.75 | 118933 |
| 2022-09-07 | 9.77 | $9.76 | 516 |
| 2022-09-06 | 9.77 | $9.75 | 12983 |
| 2022-09-02 | 9.77 | $9.76 | 3442 |
| 2022-09-01 | 9.77 | $9.79 | 60413 |
| 2022-08-31 | 9.77 | $9.77 | 100360 |
| 2022-08-30 | 9.77 | $9.78 | 447578 |
| 2022-08-29 | 9.77 | $9.75 | 26368 |
| 2022-08-26 | 9.77 | $9.75 | 34499 |
| 2022-08-25 | 9.78 | $9.78 | 3934 |
| 2022-08-24 | 9.78 | $9.78 | 582535 |
| 2022-08-23 | 9.78 | $9.76 | 282159 |
| 2022-08-22 | 9.78 | $9.78 | 110655 |
| 2022-08-19 | 9.78 | $9.76 | 2.8M |
| 2022-08-18 | 9.78 | $9.76 | 638371 |
| 2022-08-17 | 9.78 | $9.76 | 1.1M |
| 2022-08-16 | 9.78 | $9.78 | 145443 |
| 2022-08-15 | 9.78 | $9.78 | 5900 |
| 2022-08-12 | 9.78 | $9.79 | 82138 |
| 2022-08-11 | 9.78 | $9.77 | — |
| 2022-08-10 | 9.78 | $9.77 | 554993 |
| 2022-08-09 | 9.79 | $9.79 | 223590 |
| 2022-08-08 | 9.79 | $9.79 | 88878 |
| 2022-08-05 | 9.79 | $9.81 | 118457 |
| 2022-08-04 | 9.78 | $9.80 | 250141 |
| 2022-08-03 | 9.78 | $9.79 | 423080 |
| 2022-08-02 | 9.78 | $9.78 | 1.3M |
| 2022-08-01 | 9.78 | $9.80 | 2446 |
| 2022-07-29 | 9.78 | $9.79 | 10595 |
| 2022-07-28 | 9.78 | $9.79 | 24485 |
| 2022-07-27 | 9.78 | $9.80 | 63578 |
| 2022-07-26 | 9.77 | $9.79 | 18090 |
| 2022-07-25 | 9.77 | $9.80 | 323772 |
| 2022-07-22 | 9.77 | $9.77 | 734122 |
| 2022-07-21 | 9.77 | $9.78 | 49326 |
| 2022-07-20 | 9.77 | $9.78 | 78802 |
| 2022-07-19 | 9.77 | $9.78 | 504168 |
| 2022-07-18 | 9.76 | $9.78 | 20220 |
| 2022-07-15 | 9.76 | $9.78 | — |
| 2022-07-14 | 9.76 | $9.78 | 148934 |
| 2022-07-13 | 9.76 | $9.75 | 182018 |
| 2022-07-12 | 9.76 | $9.74 | 200000 |
| 2022-07-11 | 9.76 | $9.77 | — |
| 2022-07-08 | 9.76 | $9.77 | 822199 |
| 2022-07-07 | 9.76 | $9.76 | — |
| 2022-07-06 | 9.76 | $9.76 | 12457 |
| 2022-07-05 | 9.76 | $9.76 | 106885 |
| 2022-07-01 | 9.76 | $9.74 | 6519 |
| 2022-06-30 | 9.76 | $9.73 | 110643 |
| 2022-06-29 | 9.76 | $9.76 | 399851 |
| 2022-06-28 | 9.76 | $9.76 | 142583 |
| 2022-06-27 | 9.76 | $9.77 | 51019 |
| 2022-06-24 | 9.76 | $9.74 | 743 |
| 2022-06-23 | 9.77 | $9.74 | 297930 |
| 2022-06-22 | 9.77 | $9.74 | 156705 |
| 2022-06-21 | 9.77 | $9.75 | 2.7M |
| 2022-06-17 | 9.77 | $9.75 | 222 |
| 2022-06-16 | 9.78 | $9.78 | 19805 |
| 2022-06-15 | 9.77 | $9.78 | 32554 |
| 2022-06-14 | 9.77 | $9.78 | 8395 |
| 2022-06-13 | 9.77 | $9.78 | 91140 |
| 2022-06-10 | 9.77 | $9.79 | — |
| 2022-06-09 | 9.77 | $9.79 | — |
| 2022-06-08 | 9.77 | $9.79 | — |
| 2022-06-07 | 9.77 | $9.79 | 188672 |
| 2022-06-06 | 9.76 | $9.80 | 90847 |
| 2022-06-03 | 9.76 | $9.77 | 3214 |
| 2022-06-02 | 9.76 | $9.76 | 12480 |
| 2022-06-01 | 9.76 | $9.76 | 37383 |
| 2022-05-31 | 9.76 | $9.74 | 23115 |
| 2022-05-27 | 9.76 | $9.75 | 702791 |
| 2022-05-26 | 9.76 | $9.76 | 237 |
| 2022-05-25 | 9.77 | $9.75 | 578204 |
| 2022-05-24 | 9.77 | $9.76 | 23314 |
| 2022-05-23 | 9.77 | $9.74 | 13473 |
| 2022-05-20 | 9.77 | $9.74 | 22165 |
| 2022-05-19 | 9.77 | $9.80 | 17877 |
| 2022-05-18 | 9.77 | $9.73 | — |
| 2022-05-17 | 9.78 | $9.73 | 22094 |
| 2022-05-16 | 9.78 | $9.74 | 541 |
| 2022-05-13 | 9.78 | $9.74 | 1.5M |
| 2022-05-12 | 9.79 | $9.75 | 663837 |
| 2022-05-11 | 9.79 | $9.78 | 20223 |
| 2022-05-10 | 9.79 | $9.76 | 1204 |
| 2022-05-09 | 9.80 | $9.78 | 206353 |
| 2022-05-06 | 9.80 | $9.80 | 31825 |
| 2022-05-05 | 9.80 | $9.79 | — |
| 2022-05-04 | 9.80 | $9.79 | 3112 |
| 2022-05-03 | 9.80 | $9.79 | 916685 |
| 2022-05-02 | 9.80 | $9.80 | 8149 |
| 2022-04-29 | 9.80 | $9.80 | 13961 |
| 2022-04-28 | 9.80 | $9.85 | 3028 |
| 2022-04-27 | 9.80 | $9.83 | 2.6M |
| 2022-04-26 | 9.80 | $9.82 | 326822 |
| 2022-04-25 | 9.79 | $9.83 | 102 |
| 2022-04-22 | 9.79 | $9.80 | 310 |
| 2022-04-21 | 9.79 | $9.83 | 3305 |
| 2022-04-20 | 9.79 | $9.82 | 21043 |
| 2022-04-19 | 9.78 | $9.85 | 546 |
| 2022-04-18 | 9.77 | $9.80 | 201448 |
| 2022-04-14 | 9.77 | $9.80 | 985998 |
| 2022-04-13 | 9.77 | $9.79 | 51685 |
| 2022-04-12 | 9.77 | $9.79 | 75001 |
| 2022-04-11 | 9.76 | $9.78 | 55361 |
| 2022-04-08 | 9.76 | $9.79 | 557064 |
| 2022-04-07 | 9.76 | $9.78 | 70554 |
| 2022-04-06 | 9.76 | $9.77 | 101924 |
| 2022-04-05 | 9.76 | $9.80 | 1.9M |
| 2022-04-04 | 9.75 | $9.78 | 759 |
| 2022-04-01 | 9.75 | $9.77 | 158540 |
| 2022-03-31 | 9.75 | $9.80 | 69892 |
| 2022-03-30 | 9.74 | $9.74 | 150 |
| 2022-03-29 | 9.74 | $9.77 | 350394 |
| 2022-03-28 | 9.74 | $9.74 | — |
| 2022-03-25 | 9.74 | $9.74 | — |
| 2022-03-24 | 9.74 | $9.74 | 49273 |
| 2022-03-23 | 9.74 | $9.76 | 29000 |
| 2022-03-22 | 9.74 | $9.74 | 959 |
| 2022-03-21 | 9.74 | $9.72 | 2811 |
| 2022-03-18 | 9.74 | $9.76 | 4875 |
| 2022-03-17 | 9.74 | $9.74 | 683 |
| 2022-03-16 | 9.74 | $9.73 | 6182 |
| 2022-03-15 | 9.74 | $9.73 | 12899 |
| 2022-03-14 | 9.74 | $9.72 | 103307 |
| 2022-03-11 | 9.74 | $9.74 | 82541 |
| 2022-03-10 | 9.74 | $9.73 | 299395 |
| 2022-03-09 | 9.74 | $9.74 | 56082 |
| 2022-03-08 | 9.74 | $9.72 | 1294 |
| 2022-03-07 | 9.74 | $9.74 | 1.1M |
| 2022-03-04 | 9.74 | $9.77 | 667337 |
| 2022-03-03 | 9.74 | $9.74 | 618898 |
| 2022-03-02 | 9.74 | $9.73 | 172 |
| 2022-03-01 | 9.74 | $9.75 | 13295 |
| 2022-02-28 | 9.74 | $9.72 | 75344 |
| 2022-02-25 | 9.74 | $9.74 | 6766 |
| 2022-02-24 | 9.74 | $9.73 | 204410 |
| 2022-02-23 | 9.74 | $9.74 | — |
| 2022-02-22 | 9.74 | $9.74 | — |
| 2022-02-18 | 9.74 | $9.74 | 1.1M |
| 2022-02-17 | 9.74 | $9.74 | 49153 |
| 2022-02-16 | 9.74 | $9.74 | — |
| 2022-02-15 | 9.74 | $9.74 | — |
| 2022-02-14 | 9.74 | $9.74 | 7712 |
| 2022-02-11 | 9.74 | $9.74 | 14133 |
| 2022-02-10 | 9.74 | $9.73 | 59151 |
| 2022-02-09 | 9.74 | $9.73 | 945 |
| 2022-02-08 | 9.75 | $9.73 | 168332 |
| 2022-02-07 | 9.75 | $9.72 | 3878 |
| 2022-02-04 | 9.75 | $9.72 | 172908 |
| 2022-02-03 | 9.75 | $9.72 | 180222 |
| 2022-02-02 | 9.76 | $9.76 | 180190 |
| 2022-02-01 | 9.76 | $9.74 | 37916 |
| 2022-01-31 | 9.76 | $9.72 | 25553 |
| 2022-01-28 | 9.76 | $9.74 | 124001 |
| 2022-01-27 | 9.77 | $9.72 | 360445 |
| 2022-01-26 | 9.77 | $9.71 | 34745 |
| 2022-01-25 | 9.78 | $9.70 | 10560 |
| 2022-01-24 | 9.79 | $9.71 | 213862 |
| 2022-01-21 | 9.79 | $9.71 | 56923 |
| 2022-01-20 | 9.80 | $9.73 | 20545 |
| 2022-01-19 | 9.81 | $9.75 | 45348 |
| 2022-01-18 | 9.82 | $9.72 | 77363 |
| 2022-01-14 | 9.83 | $9.77 | 1640 |
| 2022-01-13 | 9.83 | $9.77 | 235057 |
| 2022-01-12 | 9.84 | $9.80 | — |
| 2022-01-11 | 9.84 | $9.80 | 517433 |
| 2022-01-10 | 9.85 | $9.82 | 1449 |
| 2022-01-07 | 9.85 | $9.83 | 305560 |
| 2022-01-06 | 9.85 | $9.84 | — |
| 2022-01-05 | 9.85 | $9.84 | — |
| 2022-01-04 | 9.85 | $9.84 | 44162 |
| 2022-01-03 | 9.86 | $9.82 | 78943 |
| 2021-12-31 | 9.86 | $9.77 | 94737 |
| 2021-12-30 | 9.87 | $9.78 | 12921 |
| 2021-12-29 | 9.88 | $9.78 | 85464 |
| 2021-12-28 | 9.89 | $9.80 | 11155 |
| 2021-12-27 | 9.90 | $9.80 | 1.8M |
| 2021-12-23 | 9.91 | $9.82 | 323372 |
| 2021-12-22 | 9.92 | $9.83 | 7567 |
| 2021-12-21 | 9.93 | $9.85 | 14862 |
| 2021-12-20 | 9.93 | $9.84 | 324 |
| 2021-12-17 | 9.94 | $9.88 | 36700 |
| 2021-12-16 | 9.95 | $9.84 | 3309 |
| 2021-12-15 | 9.96 | $9.89 | 9968 |
| 2021-12-14 | 9.97 | $9.90 | 3440 |
| 2021-12-13 | 9.98 | $9.95 | 19393 |
| 2021-12-10 | 9.98 | $9.96 | 2110 |
| 2021-12-09 | 9.98 | $10.00 | 543 |
| 2021-12-08 | 9.98 | $10.00 | — |
| 2021-12-07 | 9.98 | $10.00 | — |
| 2021-12-06 | 9.98 | $10.00 | 6617 |
| 2021-12-03 | 9.97 | $10.00 | 47267 |
| 2021-12-02 | 9.97 | $10.00 | 795 |
| 2021-12-01 | 9.97 | $9.99 | 49578 |
| 2021-11-30 | 9.96 | $9.98 | 3168 |
| 2021-11-29 | 9.96 | $9.96 | — |
| 2021-11-26 | 9.96 | $9.96 | 721 |
| 2021-11-24 | 9.96 | $10.00 | 286 |
| 2021-11-23 | 9.96 | $10.01 | 10460 |
| 2021-11-22 | 9.95 | $9.99 | 158860 |
| 2021-11-19 | 9.95 | $10.00 | 743880 |
| 2021-11-18 | 9.94 | $10.00 | 209465 |
| 2021-11-17 | 9.94 | $10.00 | 804 |
| 2021-11-16 | 9.93 | $9.98 | 27182 |
| 2021-11-15 | 9.93 | $9.98 | 25718 |
| 2021-11-12 | 9.92 | $9.95 | 310330 |
| 2021-11-11 | 9.92 | $9.96 | 3023 |
| 2021-11-10 | 9.91 | $9.96 | 3486 |
| 2021-11-09 | 9.91 | $9.96 | 25520 |
| 2021-11-08 | 9.90 | $10.00 | 188481 |
| 2021-11-05 | 9.89 | $9.96 | 210000 |
| 2021-11-04 | 9.89 | $9.97 | 367607 |
| 2021-11-03 | 9.88 | $9.97 | 322111 |
| 2021-11-02 | 9.87 | $9.94 | 14045 |
| 2021-11-01 | 9.86 | $9.97 | 300818 |
| 2021-10-29 | 9.85 | $9.92 | 6481 |
| 2021-10-28 | 9.84 | $9.91 | 16665 |
| 2021-10-27 | 9.83 | $9.90 | 151447 |
| 2021-10-26 | 9.83 | $9.88 | 676409 |
| 2021-10-25 | 9.82 | $9.87 | 82471 |
| 2021-10-22 | 9.82 | $9.84 | 7110 |
| 2021-10-21 | 9.81 | $9.81 | 2890 |
| 2021-10-20 | 9.81 | $9.80 | — |
| 2021-10-19 | 9.82 | $9.80 | 375 |
| 2021-10-18 | 9.82 | $9.81 | — |
| 2021-10-15 | 9.82 | $9.81 | 53618 |
| 2021-10-14 | 9.82 | $9.81 | 16721 |
| 2021-10-13 | 9.82 | $9.83 | 2.4M |
| 2021-10-12 | 9.82 | $9.80 | 58901 |
| 2021-10-11 | 9.82 | $9.80 | 1108 |
| 2021-10-08 | 9.82 | $9.83 | 8750 |
| 2021-10-07 | 9.82 | $9.82 | 1456 |
| 2021-10-06 | 9.82 | $9.82 | 63861 |
| 2021-10-05 | 9.82 | $9.81 | 23538 |
| 2021-10-04 | 9.82 | $9.83 | 32869 |
| 2021-10-01 | 9.82 | $9.80 | 14069 |
| 2021-09-30 | 9.82 | $9.80 | 796 |
| 2021-09-29 | 9.83 | $9.83 | — |
| 2021-09-28 | 9.83 | $9.83 | 5315 |
| 2021-09-27 | 9.83 | $9.83 | — |
| 2021-09-24 | 9.83 | $9.83 | — |
| 2021-09-23 | 9.83 | $9.83 | 50626 |
| 2021-09-22 | 9.83 | $9.78 | — |
| 2021-09-21 | 9.83 | $9.78 | 1107 |
| 2021-09-20 | 9.84 | $9.77 | 2126 |
| 2021-09-17 | 9.85 | $9.85 | 8042 |
| 2021-09-16 | 9.85 | $9.87 | — |
| 2021-09-15 | 9.84 | $9.87 | 10518 |
| 2021-09-14 | 9.84 | $9.85 | 1323 |
| 2021-09-13 | 9.84 | $9.85 | — |
| 2021-09-10 | 9.84 | $9.85 | — |
| 2021-09-09 | 9.84 | $9.85 | 516 |
| 2021-09-08 | 9.84 | $9.87 | — |
| 2021-09-07 | 9.83 | $9.87 | 3985 |
| 2021-09-03 | 9.83 | $9.92 | 49529 |
| 2021-09-02 | 9.82 | $9.86 | 100289 |
| 2021-09-01 | 9.81 | $9.83 | 258862 |
| 2021-08-31 | 9.81 | $9.79 | 1238 |
| 2021-08-30 | 9.82 | $9.79 | 12982 |
| 2021-08-27 | 9.82 | $9.80 | 2123 |
| 2021-08-26 | 9.82 | $9.75 | 271845 |
| 2021-08-25 | 9.83 | $9.78 | 2513 |
| 2021-08-24 | 9.83 | $9.78 | 1.7M |
| 2021-08-23 | 9.84 | $9.78 | 11623 |
| 2021-08-20 | 9.84 | $9.81 | — |
| 2021-08-19 | 9.85 | $9.81 | — |
| 2021-08-18 | 9.85 | $9.81 | — |
| 2021-08-17 | 9.86 | $9.81 | 2175 |
| 2021-08-16 | 9.86 | $9.80 | 644 |
| 2021-08-13 | 9.87 | $9.85 | — |
| 2021-08-12 | 9.87 | $9.85 | 12807 |
| 2021-08-11 | 9.87 | $9.79 | 177 |
| 2021-08-10 | 9.88 | $9.74 | 23862 |
| 2021-08-09 | 9.89 | $9.77 | 31030 |
| 2021-08-06 | 9.91 | $9.79 | 32338 |
| 2021-08-05 | 9.92 | $9.80 | 69550 |
| 2021-08-04 | 9.93 | $9.90 | 3296 |
| 2021-08-03 | 9.93 | $9.92 | 12011 |
| 2021-08-02 | 9.94 | $9.92 | 77009 |
| 2021-07-30 | 9.94 | $9.88 | 16579 |
| 2021-07-29 | 9.94 | $9.85 | 6847 |
| 2021-07-28 | 9.95 | $9.85 | 758 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
9.98
2023-03-31
Close Price
$9.99
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.73
Average
9.83
Maximum
9.99
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-03-31 | 9.98 | $9.99 | — |
| 2023-03-30 | 9.98 | $9.99 | — |
| 2023-03-29 | 9.98 | $9.99 | — |
| 2023-03-28 | 9.97 | $9.99 | — |
| 2023-03-27 | 9.97 | $9.99 | — |
| 2023-03-24 | 9.97 | $9.99 | — |
| 2023-03-23 | 9.96 | $9.99 | 14272 |
| 2023-03-22 | 9.96 | $9.99 | 97812 |
| 2023-03-21 | 9.95 | $9.98 | 25425 |
| 2023-03-20 | 9.95 | $9.99 | 78256 |
| 2023-03-17 | 9.94 | $9.99 | 25336 |
| 2023-03-16 | 9.93 | $9.98 | 89965 |
| 2023-03-15 | 9.93 | $9.99 | 1188 |
| 2023-03-14 | 9.92 | $9.99 | 1.0M |
| 2023-03-13 | 9.91 | $9.98 | 1.2M |
| 2023-03-10 | 9.90 | $9.91 | 134894 |
| 2023-03-09 | 9.90 | $9.92 | 2030 |
| 2023-03-08 | 9.90 | $9.92 | 6615 |
| 2023-03-07 | 9.90 | $9.91 | 143 |
| 2023-03-06 | 9.89 | $9.91 | 180561 |
| 2023-03-03 | 9.89 | $9.91 | 1957 |
| 2023-03-02 | 9.89 | $9.91 | 9011 |
| 2023-03-01 | 9.89 | $9.90 | 209431 |
| 2023-02-28 | 9.89 | $9.88 | 3075 |
| 2023-02-27 | 9.89 | $9.89 | 15858 |
| 2023-02-24 | 9.89 | $9.89 | 37620 |
| 2023-02-23 | 9.89 | $9.90 | 585797 |
| 2023-02-22 | 9.89 | $9.89 | 206634 |
| 2023-02-21 | 9.89 | $9.88 | 409811 |
| 2023-02-17 | 9.89 | $9.88 | 41702 |
| 2023-02-16 | 9.89 | $9.88 | 605970 |
| 2023-02-15 | 9.89 | $9.88 | 60709 |
| 2023-02-14 | 9.89 | $9.88 | 198736 |
| 2023-02-13 | 9.89 | $9.91 | 28699 |
| 2023-02-10 | 9.89 | $9.89 | 21119 |
| 2023-02-09 | 9.89 | $9.90 | 1170 |
| 2023-02-08 | 9.89 | $9.90 | 30357 |
| 2023-02-07 | 9.89 | $9.89 | — |
| 2023-02-06 | 9.89 | $9.89 | 4401 |
| 2023-02-03 | 9.89 | $9.89 | 250845 |
| 2023-02-02 | 9.89 | $9.88 | 79339 |
| 2023-02-01 | 9.89 | $9.87 | 90832 |
| 2023-01-31 | 9.89 | $9.88 | 102372 |
| 2023-01-30 | 9.89 | $9.89 | 4233 |
| 2023-01-27 | 9.89 | $9.89 | 53377 |
| 2023-01-26 | 9.89 | $9.89 | 192358 |
| 2023-01-25 | 9.88 | $9.89 | 41347 |
| 2023-01-24 | 9.88 | $9.90 | 10753 |
| 2023-01-23 | 9.88 | $9.89 | 14382 |
| 2023-01-20 | 9.88 | $9.91 | 2947 |
| 2023-01-19 | 9.87 | $9.90 | 1330 |
| 2023-01-18 | 9.87 | $9.89 | 1891 |
| 2023-01-17 | 9.87 | $9.90 | 144004 |
| 2023-01-13 | 9.86 | $9.88 | 81911 |
| 2023-01-12 | 9.86 | $9.87 | 295986 |
| 2023-01-11 | 9.86 | $9.87 | — |
| 2023-01-10 | 9.86 | $9.87 | 1330 |
| 2023-01-09 | 9.86 | $9.88 | 186322 |
| 2023-01-06 | 9.85 | $9.86 | 191102 |
| 2023-01-05 | 9.85 | $9.87 | 167502 |
| 2023-01-04 | 9.85 | $9.87 | 58392 |
| 2023-01-03 | 9.85 | $9.86 | 15577 |
| 2022-12-30 | 9.85 | $9.86 | 123177 |
| 2022-12-29 | 9.84 | $9.85 | 56492 |
| 2022-12-28 | 9.84 | $9.84 | 133702 |
| 2022-12-27 | 9.84 | $9.85 | 68314 |
| 2022-12-23 | 9.84 | $9.85 | 115014 |
| 2022-12-22 | 9.84 | $9.84 | 58692 |
| 2022-12-21 | 9.84 | $9.85 | 175400 |
| 2022-12-20 | 9.84 | $9.84 | 421375 |
| 2022-12-19 | 9.84 | $9.85 | 114281 |
| 2022-12-16 | 9.84 | $9.85 | 487597 |
| 2022-12-15 | 9.84 | $9.85 | 1201 |
| 2022-12-14 | 9.84 | $9.84 | 314426 |
| 2022-12-13 | 9.84 | $9.84 | 25783 |
| 2022-12-12 | 9.84 | $9.83 | 542230 |
| 2022-12-09 | 9.84 | $9.83 | 1.5M |
| 2022-12-08 | 9.85 | $9.84 | 8000 |
| 2022-12-07 | 9.85 | $9.85 | 35183 |
| 2022-12-06 | 9.85 | $9.85 | 22695 |
| 2022-12-05 | 9.85 | $9.85 | 19690 |
| 2022-12-02 | 9.85 | $9.84 | 3524 |
| 2022-12-01 | 9.85 | $9.85 | 316642 |
| 2022-11-30 | 9.85 | $9.85 | 72389 |
| 2022-11-29 | 9.85 | $9.84 | 2.6M |
| 2022-11-28 | 9.85 | $9.84 | 4194 |
| 2022-11-25 | 9.86 | $9.85 | — |
| 2022-11-23 | 9.86 | $9.85 | 16535 |
| 2022-11-22 | 9.86 | $9.84 | 8377 |
| 2022-11-21 | 9.86 | $9.84 | 566600 |
| 2022-11-18 | 9.87 | $9.86 | 160979 |
| 2022-11-17 | 9.87 | $9.82 | 350 |
| 2022-11-16 | 9.87 | $9.82 | 306195 |
| 2022-11-15 | 9.88 | $9.85 | 159601 |
| 2022-11-14 | 9.88 | $9.85 | 29081 |
| 2022-11-11 | 9.88 | $9.90 | 3543 |
| 2022-11-10 | 9.88 | $9.85 | 88382 |
| 2022-11-09 | 9.88 | $9.88 | 7658 |
| 2022-11-08 | 9.88 | $9.87 | 400 |
| 2022-11-07 | 9.88 | $9.88 | 141 |
| 2022-11-04 | 9.88 | $9.90 | — |
| 2022-11-03 | 9.87 | $9.90 | 5406 |
| 2022-11-02 | 9.87 | $9.90 | 61607 |
| 2022-11-01 | 9.87 | $9.90 | 3600 |
| 2022-10-31 | 9.86 | $9.90 | 50483 |
| 2022-10-28 | 9.86 | $9.89 | 43579 |
| 2022-10-27 | 9.85 | $9.89 | 5723 |
| 2022-10-26 | 9.84 | $9.92 | 8703 |
| 2022-10-25 | 9.84 | $9.85 | 13635 |
| 2022-10-24 | 9.83 | $9.85 | 31883 |
| 2022-10-21 | 9.83 | $9.84 | 6775 |
| 2022-10-20 | 9.83 | $9.85 | — |
| 2022-10-19 | 9.82 | $9.85 | 6275 |
| 2022-10-18 | 9.82 | $9.83 | 29668 |
| 2022-10-17 | 9.82 | $9.82 | 1983 |
| 2022-10-14 | 9.81 | $9.86 | 339 |
| 2022-10-13 | 9.81 | $9.83 | 31006 |
| 2022-10-12 | 9.81 | $9.83 | — |
| 2022-10-11 | 9.80 | $9.83 | 7811 |
| 2022-10-10 | 9.80 | $9.82 | — |
| 2022-10-07 | 9.79 | $9.82 | 13593 |
| 2022-10-06 | 9.79 | $9.83 | 13765 |
| 2022-10-05 | 9.79 | $9.82 | 2391 |
| 2022-10-04 | 9.78 | $9.81 | 491636 |
| 2022-10-03 | 9.78 | $9.80 | 120553 |
| 2022-09-30 | 9.78 | $9.79 | 2929 |
| 2022-09-29 | 9.78 | $9.79 | 102 |
| 2022-09-28 | 9.77 | $9.78 | 412096 |
| 2022-09-27 | 9.77 | $9.75 | 872858 |
| 2022-09-26 | 9.78 | $9.76 | 2944 |
| 2022-09-23 | 9.78 | $9.78 | 62349 |
| 2022-09-22 | 9.78 | $9.79 | 122 |
| 2022-09-21 | 9.78 | $9.78 | — |
| 2022-09-20 | 9.78 | $9.78 | 15448 |
| 2022-09-19 | 9.77 | $9.79 | 108763 |
| 2022-09-16 | 9.77 | $9.78 | 634 |
| 2022-09-15 | 9.77 | $9.77 | 75576 |
| 2022-09-14 | 9.77 | $9.77 | 436 |
| 2022-09-13 | 9.77 | $9.79 | 6460 |
| 2022-09-12 | 9.77 | $9.79 | 79300 |
| 2022-09-09 | 9.77 | $9.79 | 40118 |
| 2022-09-08 | 9.77 | $9.75 | 118933 |
| 2022-09-07 | 9.77 | $9.76 | 516 |
| 2022-09-06 | 9.77 | $9.75 | 12983 |
| 2022-09-02 | 9.77 | $9.76 | 3442 |
| 2022-09-01 | 9.77 | $9.79 | 60413 |
| 2022-08-31 | 9.77 | $9.77 | 100360 |
| 2022-08-30 | 9.77 | $9.78 | 447578 |
| 2022-08-29 | 9.77 | $9.75 | 26368 |
| 2022-08-26 | 9.77 | $9.75 | 34499 |
| 2022-08-25 | 9.78 | $9.78 | 3934 |
| 2022-08-24 | 9.78 | $9.78 | 582535 |
| 2022-08-23 | 9.78 | $9.76 | 282159 |
| 2022-08-22 | 9.78 | $9.78 | 110655 |
| 2022-08-19 | 9.78 | $9.76 | 2.8M |
| 2022-08-18 | 9.78 | $9.76 | 638371 |
| 2022-08-17 | 9.78 | $9.76 | 1.1M |
| 2022-08-16 | 9.79 | $9.78 | 145443 |
| 2022-08-15 | 9.79 | $9.78 | 5900 |
| 2022-08-12 | 9.79 | $9.79 | 82138 |
| 2022-08-11 | 9.79 | $9.77 | — |
| 2022-08-10 | 9.79 | $9.77 | 554993 |
| 2022-08-09 | 9.79 | $9.79 | 223590 |
| 2022-08-08 | 9.79 | $9.79 | 88878 |
| 2022-08-05 | 9.79 | $9.81 | 118457 |
| 2022-08-04 | 9.79 | $9.80 | 250141 |
| 2022-08-03 | 9.79 | $9.79 | 423080 |
| 2022-08-02 | 9.78 | $9.78 | 1.3M |
| 2022-08-01 | 9.78 | $9.80 | 2446 |
| 2022-07-29 | 9.78 | $9.79 | 10595 |
| 2022-07-28 | 9.78 | $9.79 | 24485 |
| 2022-07-27 | 9.78 | $9.80 | 63578 |
| 2022-07-26 | 9.77 | $9.79 | 18090 |
| 2022-07-25 | 9.77 | $9.80 | 323772 |
| 2022-07-22 | 9.77 | $9.77 | 734122 |
| 2022-07-21 | 9.77 | $9.78 | 49326 |
| 2022-07-20 | 9.77 | $9.78 | 78802 |
| 2022-07-19 | 9.76 | $9.78 | 504168 |
| 2022-07-18 | 9.76 | $9.78 | 20220 |
| 2022-07-15 | 9.76 | $9.78 | — |
| 2022-07-14 | 9.76 | $9.78 | 148934 |
| 2022-07-13 | 9.75 | $9.75 | 182018 |
| 2022-07-12 | 9.76 | $9.74 | 200000 |
| 2022-07-11 | 9.76 | $9.77 | — |
| 2022-07-08 | 9.76 | $9.77 | 822199 |
| 2022-07-07 | 9.76 | $9.76 | — |
| 2022-07-06 | 9.76 | $9.76 | 12457 |
| 2022-07-05 | 9.76 | $9.76 | 106885 |
| 2022-07-01 | 9.76 | $9.74 | 6519 |
| 2022-06-30 | 9.76 | $9.73 | 110643 |
| 2022-06-29 | 9.76 | $9.76 | 399851 |
| 2022-06-28 | 9.76 | $9.76 | 142583 |
| 2022-06-27 | 9.77 | $9.77 | 51019 |
| 2022-06-24 | 9.76 | $9.74 | 743 |
| 2022-06-23 | 9.77 | $9.74 | 297930 |
| 2022-06-22 | 9.77 | $9.74 | 156705 |
| 2022-06-21 | 9.77 | $9.75 | 2.7M |
| 2022-06-17 | 9.77 | $9.75 | 222 |
| 2022-06-16 | 9.78 | $9.78 | 19805 |
| 2022-06-15 | 9.78 | $9.78 | 32554 |
| 2022-06-14 | 9.77 | $9.78 | 8395 |
| 2022-06-13 | 9.77 | $9.78 | 91140 |
| 2022-06-10 | 9.77 | $9.79 | — |
| 2022-06-09 | 9.77 | $9.79 | — |
| 2022-06-08 | 9.76 | $9.79 | — |
| 2022-06-07 | 9.76 | $9.79 | 188672 |
| 2022-06-06 | 9.76 | $9.80 | 90847 |
| 2022-06-03 | 9.75 | $9.77 | 3214 |
| 2022-06-02 | 9.75 | $9.76 | 12480 |
| 2022-06-01 | 9.75 | $9.76 | 37383 |
| 2022-05-31 | 9.75 | $9.74 | 23115 |
| 2022-05-27 | 9.76 | $9.75 | 702791 |
| 2022-05-26 | 9.76 | $9.76 | 237 |
| 2022-05-25 | 9.76 | $9.75 | 578204 |
| 2022-05-24 | 9.76 | $9.76 | 23314 |
| 2022-05-23 | 9.76 | $9.74 | 13473 |
| 2022-05-20 | 9.77 | $9.74 | 22165 |
| 2022-05-19 | 9.77 | $9.80 | 17877 |
| 2022-05-18 | 9.77 | $9.73 | — |
| 2022-05-17 | 9.78 | $9.73 | 22094 |
| 2022-05-16 | 9.78 | $9.74 | 541 |
| 2022-05-13 | 9.79 | $9.74 | 1.5M |
| 2022-05-12 | 9.79 | $9.75 | 663837 |
| 2022-05-11 | 9.80 | $9.78 | 20223 |
| 2022-05-10 | 9.80 | $9.76 | 1204 |
| 2022-05-09 | 9.81 | $9.78 | 206353 |
| 2022-05-06 | 9.81 | $9.80 | 31825 |
| 2022-05-05 | 9.81 | $9.79 | — |
| 2022-05-04 | 9.81 | $9.79 | 3112 |
| 2022-05-03 | 9.81 | $9.79 | 916685 |
| 2022-05-02 | 9.81 | $9.80 | 8149 |
| 2022-04-29 | 9.81 | $9.80 | 13961 |
| 2022-04-28 | 9.81 | $9.85 | 3028 |
| 2022-04-27 | 9.81 | $9.83 | 2.6M |
| 2022-04-26 | 9.81 | $9.82 | 326822 |
| 2022-04-25 | 9.80 | $9.83 | 102 |
| 2022-04-22 | 9.80 | $9.80 | 310 |
| 2022-04-21 | 9.80 | $9.83 | 3305 |
| 2022-04-20 | 9.79 | $9.82 | 21043 |
| 2022-04-19 | 9.79 | $9.85 | 546 |
| 2022-04-18 | 9.78 | $9.80 | 201448 |
| 2022-04-14 | 9.78 | $9.80 | 985998 |
| 2022-04-13 | 9.77 | $9.79 | 51685 |
| 2022-04-12 | 9.77 | $9.79 | 75001 |
| 2022-04-11 | 9.77 | $9.78 | 55361 |
| 2022-04-08 | 9.77 | $9.79 | 557064 |
| 2022-04-07 | 9.76 | $9.78 | 70554 |
| 2022-04-06 | 9.76 | $9.77 | 101924 |
| 2022-04-05 | 9.76 | $9.80 | 1.9M |
| 2022-04-04 | 9.75 | $9.78 | 759 |
| 2022-04-01 | 9.75 | $9.77 | 158540 |
| 2022-03-31 | 9.75 | $9.80 | 69892 |
| 2022-03-30 | 9.74 | $9.74 | 150 |
| 2022-03-29 | 9.74 | $9.77 | 350394 |
| 2022-03-28 | 9.74 | $9.74 | — |
| 2022-03-25 | 9.74 | $9.74 | — |
| 2022-03-24 | 9.74 | $9.74 | 49273 |
| 2022-03-23 | 9.74 | $9.76 | 29000 |
| 2022-03-22 | 9.74 | $9.74 | 959 |
| 2022-03-21 | 9.74 | $9.72 | 2811 |
| 2022-03-18 | 9.74 | $9.76 | 4875 |
| 2022-03-17 | 9.74 | $9.74 | 683 |
| 2022-03-16 | 9.74 | $9.73 | 6182 |
| 2022-03-15 | 9.74 | $9.73 | 12899 |
| 2022-03-14 | 9.74 | $9.72 | 103307 |
| 2022-03-11 | 9.74 | $9.74 | 82541 |
| 2022-03-10 | 9.74 | $9.73 | 299395 |
| 2022-03-09 | 9.74 | $9.74 | 56082 |
| 2022-03-08 | 9.74 | $9.72 | 1294 |
| 2022-03-07 | 9.74 | $9.74 | 1.1M |
| 2022-03-04 | 9.74 | $9.77 | 667337 |
| 2022-03-03 | 9.74 | $9.74 | 618898 |
| 2022-03-02 | 9.74 | $9.73 | 172 |
| 2022-03-01 | 9.74 | $9.75 | 13295 |
| 2022-02-28 | 9.73 | $9.72 | 75344 |
| 2022-02-25 | 9.74 | $9.74 | 6766 |
| 2022-02-24 | 9.74 | $9.73 | 204410 |
| 2022-02-23 | 9.74 | $9.74 | — |
| 2022-02-22 | 9.74 | $9.74 | — |
| 2022-02-18 | 9.73 | $9.74 | 1.1M |
| 2022-02-17 | 9.73 | $9.74 | 49153 |
| 2022-02-16 | 9.73 | $9.74 | — |
| 2022-02-15 | 9.73 | $9.74 | — |
| 2022-02-14 | 9.73 | $9.74 | 7712 |
| 2022-02-11 | 9.73 | $9.74 | 14133 |
| 2022-02-10 | 9.73 | $9.73 | 59151 |
| 2022-02-09 | 9.73 | $9.73 | 945 |
| 2022-02-08 | 9.73 | $9.73 | 168332 |
| 2022-02-07 | 9.73 | $9.72 | 3878 |
| 2022-02-04 | 9.73 | $9.72 | 172908 |
| 2022-02-03 | 9.74 | $9.72 | 180222 |
| 2022-02-02 | 9.74 | $9.76 | 180190 |
| 2022-02-01 | 9.74 | $9.74 | 37916 |
| 2022-01-31 | 9.74 | $9.72 | 25553 |
| 2022-01-28 | 9.75 | $9.74 | 124001 |
| 2022-01-27 | 9.75 | $9.72 | 360445 |
| 2022-01-26 | 9.75 | $9.71 | 34745 |
| 2022-01-25 | 9.76 | $9.70 | 10560 |
| 2022-01-24 | 9.77 | $9.71 | 213862 |
| 2022-01-21 | 9.78 | $9.71 | 56923 |
| 2022-01-20 | 9.78 | $9.73 | 20545 |
| 2022-01-19 | 9.79 | $9.75 | 45348 |
| 2022-01-18 | 9.80 | $9.72 | 77363 |
| 2022-01-14 | 9.81 | $9.77 | 1640 |
| 2022-01-13 | 9.81 | $9.77 | 235057 |
| 2022-01-12 | 9.82 | $9.80 | — |
| 2022-01-11 | 9.82 | $9.80 | 517433 |
| 2022-01-10 | 9.82 | $9.82 | 1449 |
| 2022-01-07 | 9.82 | $9.83 | 305560 |
| 2022-01-06 | 9.83 | $9.84 | — |
| 2022-01-05 | 9.83 | $9.84 | — |
| 2022-01-04 | 9.83 | $9.84 | 44162 |
| 2022-01-03 | 9.83 | $9.82 | 78943 |
| 2021-12-31 | 9.84 | $9.77 | 94737 |
| 2021-12-30 | 9.85 | $9.78 | 12921 |
| 2021-12-29 | 9.86 | $9.78 | 85464 |
| 2021-12-28 | 9.88 | $9.80 | 11155 |
| 2021-12-27 | 9.89 | $9.80 | 1.8M |
| 2021-12-23 | 9.90 | $9.82 | 323372 |
| 2021-12-22 | 9.91 | $9.83 | 7567 |
| 2021-12-21 | 9.93 | $9.85 | 14862 |
| 2021-12-20 | 9.94 | $9.84 | 324 |
| 2021-12-17 | 9.95 | $9.88 | 36700 |
| 2021-12-16 | 9.96 | $9.84 | 3309 |
| 2021-12-15 | 9.97 | $9.89 | 9968 |
| 2021-12-14 | 9.98 | $9.90 | 3440 |
| 2021-12-13 | 9.99 | $9.95 | 19393 |
| 2021-12-10 | 9.99 | $9.96 | 2110 |
| 2021-12-09 | 9.99 | $10.00 | 543 |
| 2021-12-08 | 9.99 | $10.00 | — |
| 2021-12-07 | 9.99 | $10.00 | — |
| 2021-12-06 | 9.99 | $10.00 | 6617 |
| 2021-12-03 | 9.99 | $10.00 | 47267 |
| 2021-12-02 | 9.99 | $10.00 | 795 |
| 2021-12-01 | 9.98 | $9.99 | 49578 |
| 2021-11-30 | 9.98 | $9.98 | 3168 |
| 2021-11-29 | 9.98 | $9.96 | — |
| 2021-11-26 | 9.98 | $9.96 | 721 |
| 2021-11-24 | 9.98 | $10.00 | 286 |
| 2021-11-23 | 9.98 | $10.01 | 10460 |
| 2021-11-22 | 9.98 | $9.99 | 158860 |
| 2021-11-19 | 9.97 | $10.00 | 743880 |
| 2021-11-18 | 9.97 | $10.00 | 209465 |
| 2021-11-17 | 9.96 | $10.00 | 804 |
| 2021-11-16 | 9.95 | $9.98 | 27182 |
| 2021-11-15 | 9.95 | $9.98 | 25718 |
| 2021-11-12 | 9.94 | $9.95 | 310330 |
| 2021-11-11 | 9.94 | $9.96 | 3023 |
| 2021-11-10 | 9.93 | $9.96 | 3486 |
| 2021-11-09 | 9.92 | $9.96 | 25520 |
| 2021-11-08 | 9.92 | $10.00 | 188481 |
| 2021-11-05 | 9.90 | $9.96 | 210000 |
| 2021-11-04 | 9.89 | $9.97 | 367607 |
| 2021-11-03 | 9.88 | $9.97 | 322111 |
| 2021-11-02 | 9.87 | $9.94 | 14045 |
| 2021-11-01 | 9.86 | $9.97 | 300818 |
| 2021-10-29 | 9.85 | $9.92 | 6481 |
| 2021-10-28 | 9.84 | $9.91 | 16665 |
| 2021-10-27 | 9.83 | $9.90 | 151447 |
| 2021-10-26 | 9.82 | $9.88 | 676409 |
| 2021-10-25 | 9.82 | $9.87 | 82471 |
| 2021-10-22 | 9.81 | $9.84 | 7110 |
| 2021-10-21 | 9.81 | $9.81 | 2890 |
| 2021-10-20 | 9.81 | $9.80 | — |
| 2021-10-19 | 9.81 | $9.80 | 375 |
| 2021-10-18 | 9.81 | $9.81 | — |
| 2021-10-15 | 9.81 | $9.81 | 53618 |
| 2021-10-14 | 9.81 | $9.81 | 16721 |
| 2021-10-13 | 9.82 | $9.83 | 2.4M |
| 2021-10-12 | 9.81 | $9.80 | 58901 |
| 2021-10-11 | 9.82 | $9.80 | 1108 |
| 2021-10-08 | 9.82 | $9.83 | 8750 |
| 2021-10-07 | 9.82 | $9.82 | 1456 |
| 2021-10-06 | 9.82 | $9.82 | 63861 |
| 2021-10-05 | 9.82 | $9.81 | 23538 |
| 2021-10-04 | 9.82 | $9.83 | 32869 |
| 2021-10-01 | 9.82 | $9.80 | 14069 |
| 2021-09-30 | 9.82 | $9.80 | 796 |
| 2021-09-29 | 9.83 | $9.83 | — |
| 2021-09-28 | 9.83 | $9.83 | 5315 |
| 2021-09-27 | 9.83 | $9.83 | — |
| 2021-09-24 | 9.83 | $9.83 | — |
| 2021-09-23 | 9.83 | $9.83 | 50626 |
| 2021-09-22 | 9.83 | $9.78 | — |
| 2021-09-21 | 9.84 | $9.78 | 1107 |
| 2021-09-20 | 9.84 | $9.77 | 2126 |
| 2021-09-17 | 9.85 | $9.85 | 8042 |
| 2021-09-16 | 9.85 | $9.87 | — |
| 2021-09-15 | 9.84 | $9.87 | 10518 |
| 2021-09-14 | 9.84 | $9.85 | 1323 |
| 2021-09-13 | 9.84 | $9.85 | — |
| 2021-09-10 | 9.83 | $9.85 | — |
| 2021-09-09 | 9.83 | $9.85 | 516 |
| 2021-09-08 | 9.83 | $9.87 | — |
| 2021-09-07 | 9.82 | $9.87 | 3985 |
| 2021-09-03 | 9.81 | $9.92 | 49529 |
| 2021-09-02 | 9.80 | $9.86 | 100289 |
| 2021-09-01 | 9.80 | $9.83 | 258862 |
| 2021-08-31 | 9.79 | $9.79 | 1238 |
| 2021-08-30 | 9.80 | $9.79 | 12982 |
| 2021-08-27 | 9.80 | $9.80 | 2123 |
| 2021-08-26 | 9.80 | $9.75 | 271845 |
| 2021-08-25 | 9.81 | $9.78 | 2513 |
| 2021-08-24 | 9.81 | $9.78 | 1.7M |
| 2021-08-23 | 9.82 | $9.78 | 11623 |
| 2021-08-20 | 9.82 | $9.81 | — |
| 2021-08-19 | 9.82 | $9.81 | — |
| 2021-08-18 | 9.83 | $9.81 | — |
| 2021-08-17 | 9.83 | $9.81 | 2175 |
| 2021-08-16 | 9.84 | $9.80 | 644 |
| 2021-08-13 | 9.84 | $9.85 | — |
| 2021-08-12 | 9.84 | $9.85 | 12807 |
| 2021-08-11 | 9.85 | $9.79 | 177 |
| 2021-08-10 | 9.86 | $9.74 | 23862 |
| 2021-08-09 | 9.87 | $9.77 | 31030 |
| 2021-08-06 | 9.88 | $9.79 | 32338 |
| 2021-08-05 | 9.90 | $9.80 | 69550 |
| 2021-08-04 | 9.91 | $9.90 | 3296 |
| 2021-08-03 | 9.91 | $9.92 | 12011 |
| 2021-08-02 | 9.92 | $9.92 | 77009 |
| 2021-07-30 | 9.92 | $9.88 | 16579 |
| 2021-07-29 | 9.93 | $9.85 | 6847 |
| 2021-07-28 | 9.94 | $9.85 | 758 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.00
2023-03-31
Close Price
$9.99
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.71
Average
9.83
Maximum
10.01
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-03-31 | 10.00 | $9.99 | — |
| 2023-03-30 | 10.00 | $9.99 | — |
| 2023-03-29 | 10.00 | $9.99 | — |
| 2023-03-28 | 9.99 | $9.99 | — |
| 2023-03-27 | 9.99 | $9.99 | — |
| 2023-03-24 | 9.99 | $9.99 | — |
| 2023-03-23 | 9.99 | $9.99 | 14272 |
| 2023-03-22 | 9.98 | $9.99 | 97812 |
| 2023-03-21 | 9.98 | $9.98 | 25425 |
| 2023-03-20 | 9.97 | $9.99 | 78256 |
| 2023-03-17 | 9.96 | $9.99 | 25336 |
| 2023-03-16 | 9.96 | $9.98 | 89965 |
| 2023-03-15 | 9.95 | $9.99 | 1188 |
| 2023-03-14 | 9.94 | $9.99 | 1.0M |
| 2023-03-13 | 9.92 | $9.98 | 1.2M |
| 2023-03-10 | 9.91 | $9.91 | 134894 |
| 2023-03-09 | 9.91 | $9.92 | 2030 |
| 2023-03-08 | 9.91 | $9.92 | 6615 |
| 2023-03-07 | 9.90 | $9.91 | 143 |
| 2023-03-06 | 9.90 | $9.91 | 180561 |
| 2023-03-03 | 9.90 | $9.91 | 1957 |
| 2023-03-02 | 9.90 | $9.91 | 9011 |
| 2023-03-01 | 9.89 | $9.90 | 209431 |
| 2023-02-28 | 9.89 | $9.88 | 3075 |
| 2023-02-27 | 9.89 | $9.89 | 15858 |
| 2023-02-24 | 9.89 | $9.89 | 37620 |
| 2023-02-23 | 9.89 | $9.90 | 585797 |
| 2023-02-22 | 9.89 | $9.89 | 206634 |
| 2023-02-21 | 9.89 | $9.88 | 409811 |
| 2023-02-17 | 9.89 | $9.88 | 41702 |
| 2023-02-16 | 9.89 | $9.88 | 605970 |
| 2023-02-15 | 9.89 | $9.88 | 60709 |
| 2023-02-14 | 9.90 | $9.88 | 198736 |
| 2023-02-13 | 9.90 | $9.91 | 28699 |
| 2023-02-10 | 9.90 | $9.89 | 21119 |
| 2023-02-09 | 9.90 | $9.90 | 1170 |
| 2023-02-08 | 9.89 | $9.90 | 30357 |
| 2023-02-07 | 9.89 | $9.89 | — |
| 2023-02-06 | 9.89 | $9.89 | 4401 |
| 2023-02-03 | 9.89 | $9.89 | 250845 |
| 2023-02-02 | 9.89 | $9.88 | 79339 |
| 2023-02-01 | 9.89 | $9.87 | 90832 |
| 2023-01-31 | 9.89 | $9.88 | 102372 |
| 2023-01-30 | 9.90 | $9.89 | 4233 |
| 2023-01-27 | 9.90 | $9.89 | 53377 |
| 2023-01-26 | 9.90 | $9.89 | 192358 |
| 2023-01-25 | 9.89 | $9.89 | 41347 |
| 2023-01-24 | 9.89 | $9.90 | 10753 |
| 2023-01-23 | 9.89 | $9.89 | 14382 |
| 2023-01-20 | 9.89 | $9.91 | 2947 |
| 2023-01-19 | 9.88 | $9.90 | 1330 |
| 2023-01-18 | 9.88 | $9.89 | 1891 |
| 2023-01-17 | 9.88 | $9.90 | 144004 |
| 2023-01-13 | 9.87 | $9.88 | 81911 |
| 2023-01-12 | 9.87 | $9.87 | 295986 |
| 2023-01-11 | 9.87 | $9.87 | — |
| 2023-01-10 | 9.86 | $9.87 | 1330 |
| 2023-01-09 | 9.86 | $9.88 | 186322 |
| 2023-01-06 | 9.86 | $9.86 | 191102 |
| 2023-01-05 | 9.86 | $9.87 | 167502 |
| 2023-01-04 | 9.85 | $9.87 | 58392 |
| 2023-01-03 | 9.85 | $9.86 | 15577 |
| 2022-12-30 | 9.85 | $9.86 | 123177 |
| 2022-12-29 | 9.84 | $9.85 | 56492 |
| 2022-12-28 | 9.84 | $9.84 | 133702 |
| 2022-12-27 | 9.84 | $9.85 | 68314 |
| 2022-12-23 | 9.84 | $9.85 | 115014 |
| 2022-12-22 | 9.84 | $9.84 | 58692 |
| 2022-12-21 | 9.84 | $9.85 | 175400 |
| 2022-12-20 | 9.84 | $9.84 | 421375 |
| 2022-12-19 | 9.84 | $9.85 | 114281 |
| 2022-12-16 | 9.84 | $9.85 | 487597 |
| 2022-12-15 | 9.84 | $9.85 | 1201 |
| 2022-12-14 | 9.84 | $9.84 | 314426 |
| 2022-12-13 | 9.84 | $9.84 | 25783 |
| 2022-12-12 | 9.84 | $9.83 | 542230 |
| 2022-12-09 | 9.84 | $9.83 | 1.5M |
| 2022-12-08 | 9.85 | $9.84 | 8000 |
| 2022-12-07 | 9.85 | $9.85 | 35183 |
| 2022-12-06 | 9.85 | $9.85 | 22695 |
| 2022-12-05 | 9.85 | $9.85 | 19690 |
| 2022-12-02 | 9.85 | $9.84 | 3524 |
| 2022-12-01 | 9.85 | $9.85 | 316642 |
| 2022-11-30 | 9.85 | $9.85 | 72389 |
| 2022-11-29 | 9.85 | $9.84 | 2.6M |
| 2022-11-28 | 9.85 | $9.84 | 4194 |
| 2022-11-25 | 9.85 | $9.85 | — |
| 2022-11-23 | 9.86 | $9.85 | 16535 |
| 2022-11-22 | 9.86 | $9.84 | 8377 |
| 2022-11-21 | 9.86 | $9.84 | 566600 |
| 2022-11-18 | 9.86 | $9.86 | 160979 |
| 2022-11-17 | 9.86 | $9.82 | 350 |
| 2022-11-16 | 9.87 | $9.82 | 306195 |
| 2022-11-15 | 9.88 | $9.85 | 159601 |
| 2022-11-14 | 9.89 | $9.85 | 29081 |
| 2022-11-11 | 9.89 | $9.90 | 3543 |
| 2022-11-10 | 9.89 | $9.85 | 88382 |
| 2022-11-09 | 9.90 | $9.88 | 7658 |
| 2022-11-08 | 9.90 | $9.87 | 400 |
| 2022-11-07 | 9.90 | $9.88 | 141 |
| 2022-11-04 | 9.90 | $9.90 | — |
| 2022-11-03 | 9.90 | $9.90 | 5406 |
| 2022-11-02 | 9.89 | $9.90 | 61607 |
| 2022-11-01 | 9.89 | $9.90 | 3600 |
| 2022-10-31 | 9.88 | $9.90 | 50483 |
| 2022-10-28 | 9.88 | $9.89 | 43579 |
| 2022-10-27 | 9.87 | $9.89 | 5723 |
| 2022-10-26 | 9.86 | $9.92 | 8703 |
| 2022-10-25 | 9.85 | $9.85 | 13635 |
| 2022-10-24 | 9.85 | $9.85 | 31883 |
| 2022-10-21 | 9.84 | $9.84 | 6775 |
| 2022-10-20 | 9.84 | $9.85 | — |
| 2022-10-19 | 9.84 | $9.85 | 6275 |
| 2022-10-18 | 9.83 | $9.83 | 29668 |
| 2022-10-17 | 9.83 | $9.82 | 1983 |
| 2022-10-14 | 9.83 | $9.86 | 339 |
| 2022-10-13 | 9.82 | $9.83 | 31006 |
| 2022-10-12 | 9.82 | $9.83 | — |
| 2022-10-11 | 9.81 | $9.83 | 7811 |
| 2022-10-10 | 9.81 | $9.82 | — |
| 2022-10-07 | 9.81 | $9.82 | 13593 |
| 2022-10-06 | 9.80 | $9.83 | 13765 |
| 2022-10-05 | 9.79 | $9.82 | 2391 |
| 2022-10-04 | 9.79 | $9.81 | 491636 |
| 2022-10-03 | 9.78 | $9.80 | 120553 |
| 2022-09-30 | 9.78 | $9.79 | 2929 |
| 2022-09-29 | 9.78 | $9.79 | 102 |
| 2022-09-28 | 9.77 | $9.78 | 412096 |
| 2022-09-27 | 9.77 | $9.75 | 872858 |
| 2022-09-26 | 9.78 | $9.76 | 2944 |
| 2022-09-23 | 9.78 | $9.78 | 62349 |
| 2022-09-22 | 9.78 | $9.79 | 122 |
| 2022-09-21 | 9.78 | $9.78 | — |
| 2022-09-20 | 9.78 | $9.78 | 15448 |
| 2022-09-19 | 9.78 | $9.79 | 108763 |
| 2022-09-16 | 9.77 | $9.78 | 634 |
| 2022-09-15 | 9.77 | $9.77 | 75576 |
| 2022-09-14 | 9.77 | $9.77 | 436 |
| 2022-09-13 | 9.77 | $9.79 | 6460 |
| 2022-09-12 | 9.77 | $9.79 | 79300 |
| 2022-09-09 | 9.77 | $9.79 | 40118 |
| 2022-09-08 | 9.76 | $9.75 | 118933 |
| 2022-09-07 | 9.76 | $9.76 | 516 |
| 2022-09-06 | 9.77 | $9.75 | 12983 |
| 2022-09-02 | 9.77 | $9.76 | 3442 |
| 2022-09-01 | 9.77 | $9.79 | 60413 |
| 2022-08-31 | 9.77 | $9.77 | 100360 |
| 2022-08-30 | 9.77 | $9.78 | 447578 |
| 2022-08-29 | 9.77 | $9.75 | 26368 |
| 2022-08-26 | 9.77 | $9.75 | 34499 |
| 2022-08-25 | 9.77 | $9.78 | 3934 |
| 2022-08-24 | 9.77 | $9.78 | 582535 |
| 2022-08-23 | 9.77 | $9.76 | 282159 |
| 2022-08-22 | 9.78 | $9.78 | 110655 |
| 2022-08-19 | 9.78 | $9.76 | 2.8M |
| 2022-08-18 | 9.78 | $9.76 | 638371 |
| 2022-08-17 | 9.78 | $9.76 | 1.1M |
| 2022-08-16 | 9.79 | $9.78 | 145443 |
| 2022-08-15 | 9.79 | $9.78 | 5900 |
| 2022-08-12 | 9.79 | $9.79 | 82138 |
| 2022-08-11 | 9.79 | $9.77 | — |
| 2022-08-10 | 9.79 | $9.77 | 554993 |
| 2022-08-09 | 9.80 | $9.79 | 223590 |
| 2022-08-08 | 9.80 | $9.79 | 88878 |
| 2022-08-05 | 9.80 | $9.81 | 118457 |
| 2022-08-04 | 9.79 | $9.80 | 250141 |
| 2022-08-03 | 9.79 | $9.79 | 423080 |
| 2022-08-02 | 9.79 | $9.78 | 1.3M |
| 2022-08-01 | 9.79 | $9.80 | 2446 |
| 2022-07-29 | 9.79 | $9.79 | 10595 |
| 2022-07-28 | 9.79 | $9.79 | 24485 |
| 2022-07-27 | 9.78 | $9.80 | 63578 |
| 2022-07-26 | 9.78 | $9.79 | 18090 |
| 2022-07-25 | 9.78 | $9.80 | 323772 |
| 2022-07-22 | 9.77 | $9.77 | 734122 |
| 2022-07-21 | 9.77 | $9.78 | 49326 |
| 2022-07-20 | 9.77 | $9.78 | 78802 |
| 2022-07-19 | 9.77 | $9.78 | 504168 |
| 2022-07-18 | 9.76 | $9.78 | 20220 |
| 2022-07-15 | 9.76 | $9.78 | — |
| 2022-07-14 | 9.76 | $9.78 | 148934 |
| 2022-07-13 | 9.75 | $9.75 | 182018 |
| 2022-07-12 | 9.75 | $9.74 | 200000 |
| 2022-07-11 | 9.76 | $9.77 | — |
| 2022-07-08 | 9.76 | $9.77 | 822199 |
| 2022-07-07 | 9.75 | $9.76 | — |
| 2022-07-06 | 9.75 | $9.76 | 12457 |
| 2022-07-05 | 9.75 | $9.76 | 106885 |
| 2022-07-01 | 9.75 | $9.74 | 6519 |
| 2022-06-30 | 9.75 | $9.73 | 110643 |
| 2022-06-29 | 9.76 | $9.76 | 399851 |
| 2022-06-28 | 9.76 | $9.76 | 142583 |
| 2022-06-27 | 9.76 | $9.77 | 51019 |
| 2022-06-24 | 9.76 | $9.74 | 743 |
| 2022-06-23 | 9.76 | $9.74 | 297930 |
| 2022-06-22 | 9.76 | $9.74 | 156705 |
| 2022-06-21 | 9.77 | $9.75 | 2.7M |
| 2022-06-17 | 9.77 | $9.75 | 222 |
| 2022-06-16 | 9.78 | $9.78 | 19805 |
| 2022-06-15 | 9.78 | $9.78 | 32554 |
| 2022-06-14 | 9.78 | $9.78 | 8395 |
| 2022-06-13 | 9.78 | $9.78 | 91140 |
| 2022-06-10 | 9.78 | $9.79 | — |
| 2022-06-09 | 9.77 | $9.79 | — |
| 2022-06-08 | 9.77 | $9.79 | — |
| 2022-06-07 | 9.76 | $9.79 | 188672 |
| 2022-06-06 | 9.76 | $9.80 | 90847 |
| 2022-06-03 | 9.75 | $9.77 | 3214 |
| 2022-06-02 | 9.75 | $9.76 | 12480 |
| 2022-06-01 | 9.75 | $9.76 | 37383 |
| 2022-05-31 | 9.75 | $9.74 | 23115 |
| 2022-05-27 | 9.75 | $9.75 | 702791 |
| 2022-05-26 | 9.75 | $9.76 | 237 |
| 2022-05-25 | 9.75 | $9.75 | 578204 |
| 2022-05-24 | 9.75 | $9.76 | 23314 |
| 2022-05-23 | 9.75 | $9.74 | 13473 |
| 2022-05-20 | 9.76 | $9.74 | 22165 |
| 2022-05-19 | 9.76 | $9.80 | 17877 |
| 2022-05-18 | 9.76 | $9.73 | — |
| 2022-05-17 | 9.76 | $9.73 | 22094 |
| 2022-05-16 | 9.77 | $9.74 | 541 |
| 2022-05-13 | 9.78 | $9.74 | 1.5M |
| 2022-05-12 | 9.79 | $9.75 | 663837 |
| 2022-05-11 | 9.80 | $9.78 | 20223 |
| 2022-05-10 | 9.80 | $9.76 | 1204 |
| 2022-05-09 | 9.81 | $9.78 | 206353 |
| 2022-05-06 | 9.81 | $9.80 | 31825 |
| 2022-05-05 | 9.81 | $9.79 | — |
| 2022-05-04 | 9.82 | $9.79 | 3112 |
| 2022-05-03 | 9.82 | $9.79 | 916685 |
| 2022-05-02 | 9.83 | $9.80 | 8149 |
| 2022-04-29 | 9.83 | $9.80 | 13961 |
| 2022-04-28 | 9.83 | $9.85 | 3028 |
| 2022-04-27 | 9.82 | $9.83 | 2.6M |
| 2022-04-26 | 9.82 | $9.82 | 326822 |
| 2022-04-25 | 9.82 | $9.83 | 102 |
| 2022-04-22 | 9.81 | $9.80 | 310 |
| 2022-04-21 | 9.81 | $9.83 | 3305 |
| 2022-04-20 | 9.81 | $9.82 | 21043 |
| 2022-04-19 | 9.80 | $9.85 | 546 |
| 2022-04-18 | 9.79 | $9.80 | 201448 |
| 2022-04-14 | 9.79 | $9.80 | 985998 |
| 2022-04-13 | 9.78 | $9.79 | 51685 |
| 2022-04-12 | 9.78 | $9.79 | 75001 |
| 2022-04-11 | 9.78 | $9.78 | 55361 |
| 2022-04-08 | 9.78 | $9.79 | 557064 |
| 2022-04-07 | 9.77 | $9.78 | 70554 |
| 2022-04-06 | 9.77 | $9.77 | 101924 |
| 2022-04-05 | 9.77 | $9.80 | 1.9M |
| 2022-04-04 | 9.76 | $9.78 | 759 |
| 2022-04-01 | 9.76 | $9.77 | 158540 |
| 2022-03-31 | 9.75 | $9.80 | 69892 |
| 2022-03-30 | 9.74 | $9.74 | 150 |
| 2022-03-29 | 9.74 | $9.77 | 350394 |
| 2022-03-28 | 9.74 | $9.74 | — |
| 2022-03-25 | 9.74 | $9.74 | — |
| 2022-03-24 | 9.74 | $9.74 | 49273 |
| 2022-03-23 | 9.74 | $9.76 | 29000 |
| 2022-03-22 | 9.73 | $9.74 | 959 |
| 2022-03-21 | 9.73 | $9.72 | 2811 |
| 2022-03-18 | 9.74 | $9.76 | 4875 |
| 2022-03-17 | 9.73 | $9.74 | 683 |
| 2022-03-16 | 9.73 | $9.73 | 6182 |
| 2022-03-15 | 9.73 | $9.73 | 12899 |
| 2022-03-14 | 9.73 | $9.72 | 103307 |
| 2022-03-11 | 9.73 | $9.74 | 82541 |
| 2022-03-10 | 9.73 | $9.73 | 299395 |
| 2022-03-09 | 9.73 | $9.74 | 56082 |
| 2022-03-08 | 9.73 | $9.72 | 1294 |
| 2022-03-07 | 9.74 | $9.74 | 1.1M |
| 2022-03-04 | 9.73 | $9.77 | 667337 |
| 2022-03-03 | 9.73 | $9.74 | 618898 |
| 2022-03-02 | 9.73 | $9.73 | 172 |
| 2022-03-01 | 9.73 | $9.75 | 13295 |
| 2022-02-28 | 9.72 | $9.72 | 75344 |
| 2022-02-25 | 9.73 | $9.74 | 6766 |
| 2022-02-24 | 9.72 | $9.73 | 204410 |
| 2022-02-23 | 9.73 | $9.74 | — |
| 2022-02-22 | 9.72 | $9.74 | — |
| 2022-02-18 | 9.72 | $9.74 | 1.1M |
| 2022-02-17 | 9.72 | $9.74 | 49153 |
| 2022-02-16 | 9.72 | $9.74 | — |
| 2022-02-15 | 9.72 | $9.74 | — |
| 2022-02-14 | 9.71 | $9.74 | 7712 |
| 2022-02-11 | 9.71 | $9.74 | 14133 |
| 2022-02-10 | 9.71 | $9.73 | 59151 |
| 2022-02-09 | 9.71 | $9.73 | 945 |
| 2022-02-08 | 9.71 | $9.73 | 168332 |
| 2022-02-07 | 9.71 | $9.72 | 3878 |
| 2022-02-04 | 9.71 | $9.72 | 172908 |
| 2022-02-03 | 9.71 | $9.72 | 180222 |
| 2022-02-02 | 9.71 | $9.76 | 180190 |
| 2022-02-01 | 9.71 | $9.74 | 37916 |
| 2022-01-31 | 9.71 | $9.72 | 25553 |
| 2022-01-28 | 9.71 | $9.74 | 124001 |
| 2022-01-27 | 9.71 | $9.72 | 360445 |
| 2022-01-26 | 9.71 | $9.71 | 34745 |
| 2022-01-25 | 9.72 | $9.70 | 10560 |
| 2022-01-24 | 9.73 | $9.71 | 213862 |
| 2022-01-21 | 9.74 | $9.71 | 56923 |
| 2022-01-20 | 9.75 | $9.73 | 20545 |
| 2022-01-19 | 9.76 | $9.75 | 45348 |
| 2022-01-18 | 9.77 | $9.72 | 77363 |
| 2022-01-14 | 9.78 | $9.77 | 1640 |
| 2022-01-13 | 9.79 | $9.77 | 235057 |
| 2022-01-12 | 9.80 | $9.80 | — |
| 2022-01-11 | 9.80 | $9.80 | 517433 |
| 2022-01-10 | 9.81 | $9.82 | 1449 |
| 2022-01-07 | 9.81 | $9.83 | 305560 |
| 2022-01-06 | 9.81 | $9.84 | — |
| 2022-01-05 | 9.80 | $9.84 | — |
| 2022-01-04 | 9.80 | $9.84 | 44162 |
| 2022-01-03 | 9.80 | $9.82 | 78943 |
| 2021-12-31 | 9.80 | $9.77 | 94737 |
| 2021-12-30 | 9.81 | $9.78 | 12921 |
| 2021-12-29 | 9.83 | $9.78 | 85464 |
| 2021-12-28 | 9.84 | $9.80 | 11155 |
| 2021-12-27 | 9.86 | $9.80 | 1.8M |
| 2021-12-23 | 9.87 | $9.82 | 323372 |
| 2021-12-22 | 9.89 | $9.83 | 7567 |
| 2021-12-21 | 9.90 | $9.85 | 14862 |
| 2021-12-20 | 9.91 | $9.84 | 324 |
| 2021-12-17 | 9.93 | $9.88 | 36700 |
| 2021-12-16 | 9.94 | $9.84 | 3309 |
| 2021-12-15 | 9.97 | $9.89 | 9968 |
| 2021-12-14 | 9.98 | $9.90 | 3440 |
| 2021-12-13 | 10.00 | $9.95 | 19393 |
| 2021-12-10 | 10.00 | $9.96 | 2110 |
| 2021-12-09 | 10.01 | $10.00 | 543 |
| 2021-12-08 | 10.01 | $10.00 | — |
| 2021-12-07 | 10.01 | $10.00 | — |
| 2021-12-06 | 10.01 | $10.00 | 6617 |
| 2021-12-03 | 10.01 | $10.00 | 47267 |
| 2021-12-02 | 10.01 | $10.00 | 795 |
| 2021-12-01 | 10.00 | $9.99 | 49578 |
| 2021-11-30 | 10.00 | $9.98 | 3168 |
| 2021-11-29 | 10.00 | $9.96 | — |
| 2021-11-26 | 10.01 | $9.96 | 721 |
| 2021-11-24 | 10.01 | $10.00 | 286 |
| 2021-11-23 | 10.01 | $10.01 | 10460 |
| 2021-11-22 | 10.00 | $9.99 | 158860 |
| 2021-11-19 | 10.00 | $10.00 | 743880 |
| 2021-11-18 | 9.99 | $10.00 | 209465 |
| 2021-11-17 | 9.99 | $10.00 | 804 |
| 2021-11-16 | 9.98 | $9.98 | 27182 |
| 2021-11-15 | 9.97 | $9.98 | 25718 |
| 2021-11-12 | 9.97 | $9.95 | 310330 |
| 2021-11-11 | 9.97 | $9.96 | 3023 |
| 2021-11-10 | 9.96 | $9.96 | 3486 |
| 2021-11-09 | 9.96 | $9.96 | 25520 |
| 2021-11-08 | 9.95 | $10.00 | 188481 |
| 2021-11-05 | 9.94 | $9.96 | 210000 |
| 2021-11-04 | 9.93 | $9.97 | 367607 |
| 2021-11-03 | 9.92 | $9.97 | 322111 |
| 2021-11-02 | 9.90 | $9.94 | 14045 |
| 2021-11-01 | 9.89 | $9.97 | 300818 |
| 2021-10-29 | 9.87 | $9.92 | 6481 |
| 2021-10-28 | 9.86 | $9.91 | 16665 |
| 2021-10-27 | 9.84 | $9.90 | 151447 |
| 2021-10-26 | 9.83 | $9.88 | 676409 |
| 2021-10-25 | 9.82 | $9.87 | 82471 |
| 2021-10-22 | 9.81 | $9.84 | 7110 |
| 2021-10-21 | 9.81 | $9.81 | 2890 |
| 2021-10-20 | 9.81 | $9.80 | — |
| 2021-10-19 | 9.81 | $9.80 | 375 |
| 2021-10-18 | 9.81 | $9.81 | — |
| 2021-10-15 | 9.81 | $9.81 | 53618 |
| 2021-10-14 | 9.81 | $9.81 | 16721 |
| 2021-10-13 | 9.81 | $9.83 | 2.4M |
| 2021-10-12 | 9.81 | $9.80 | 58901 |
| 2021-10-11 | 9.81 | $9.80 | 1108 |
| 2021-10-08 | 9.82 | $9.83 | 8750 |
| 2021-10-07 | 9.81 | $9.82 | 1456 |
| 2021-10-06 | 9.81 | $9.82 | 63861 |
| 2021-10-05 | 9.81 | $9.81 | 23538 |
| 2021-10-04 | 9.81 | $9.83 | 32869 |
| 2021-10-01 | 9.81 | $9.80 | 14069 |
| 2021-09-30 | 9.81 | $9.80 | 796 |
| 2021-09-29 | 9.82 | $9.83 | — |
| 2021-09-28 | 9.82 | $9.83 | 5315 |
| 2021-09-27 | 9.82 | $9.83 | — |
| 2021-09-24 | 9.82 | $9.83 | — |
| 2021-09-23 | 9.82 | $9.83 | 50626 |
| 2021-09-22 | 9.82 | $9.78 | — |
| 2021-09-21 | 9.82 | $9.78 | 1107 |
| 2021-09-20 | 9.83 | $9.77 | 2126 |
| 2021-09-17 | 9.85 | $9.85 | 8042 |
| 2021-09-16 | 9.85 | $9.87 | — |
| 2021-09-15 | 9.84 | $9.87 | 10518 |
| 2021-09-14 | 9.84 | $9.85 | 1323 |
| 2021-09-13 | 9.84 | $9.85 | — |
| 2021-09-10 | 9.83 | $9.85 | — |
| 2021-09-09 | 9.83 | $9.85 | 516 |
| 2021-09-08 | 9.83 | $9.87 | — |
| 2021-09-07 | 9.82 | $9.87 | 3985 |
| 2021-09-03 | 9.81 | $9.92 | 49529 |
| 2021-09-02 | 9.79 | $9.86 | 100289 |
| 2021-09-01 | 9.77 | $9.83 | 258862 |
| 2021-08-31 | 9.77 | $9.79 | 1238 |
| 2021-08-30 | 9.77 | $9.79 | 12982 |
| 2021-08-27 | 9.77 | $9.80 | 2123 |
| 2021-08-26 | 9.76 | $9.75 | 271845 |
| 2021-08-25 | 9.77 | $9.78 | 2513 |
| 2021-08-24 | 9.78 | $9.78 | 1.7M |
| 2021-08-23 | 9.78 | $9.78 | 11623 |
| 2021-08-20 | 9.79 | $9.81 | — |
| 2021-08-19 | 9.79 | $9.81 | — |
| 2021-08-18 | 9.79 | $9.81 | — |
| 2021-08-17 | 9.79 | $9.81 | 2175 |
| 2021-08-16 | 9.80 | $9.80 | 644 |
| 2021-08-13 | 9.80 | $9.85 | — |
| 2021-08-12 | 9.80 | $9.85 | 12807 |
| 2021-08-11 | 9.80 | $9.79 | 177 |
| 2021-08-10 | 9.80 | $9.74 | 23862 |
| 2021-08-09 | 9.83 | $9.77 | 31030 |
| 2021-08-06 | 9.84 | $9.79 | 32338 |
| 2021-08-05 | 9.86 | $9.80 | 69550 |
| 2021-08-04 | 9.88 | $9.90 | 3296 |
| 2021-08-03 | 9.88 | $9.92 | 12011 |
| 2021-08-02 | 9.88 | $9.92 | 77009 |
| 2021-07-30 | 9.88 | $9.88 | 16579 |
| 2021-07-29 | 9.88 | $9.85 | 6847 |
| 2021-07-28 | 9.90 | $9.85 | 758 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.00
2023-03-31
Close Price
$9.99
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.70
Average
9.83
Maximum
10.02
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-03-31 | 10.00 | $9.99 | — |
| 2023-03-30 | 10.00 | $9.99 | — |
| 2023-03-29 | 10.00 | $9.99 | — |
| 2023-03-28 | 10.00 | $9.99 | — |
| 2023-03-27 | 10.00 | $9.99 | — |
| 2023-03-24 | 10.00 | $9.99 | — |
| 2023-03-23 | 10.00 | $9.99 | 14272 |
| 2023-03-22 | 10.00 | $9.99 | 97812 |
| 2023-03-21 | 9.99 | $9.98 | 25425 |
| 2023-03-20 | 9.99 | $9.99 | 78256 |
| 2023-03-17 | 9.98 | $9.99 | 25336 |
| 2023-03-16 | 9.97 | $9.98 | 89965 |
| 2023-03-15 | 9.96 | $9.99 | 1188 |
| 2023-03-14 | 9.95 | $9.99 | 1.0M |
| 2023-03-13 | 9.93 | $9.98 | 1.2M |
| 2023-03-10 | 9.91 | $9.91 | 134894 |
| 2023-03-09 | 9.91 | $9.92 | 2030 |
| 2023-03-08 | 9.91 | $9.92 | 6615 |
| 2023-03-07 | 9.91 | $9.91 | 143 |
| 2023-03-06 | 9.90 | $9.91 | 180561 |
| 2023-03-03 | 9.90 | $9.91 | 1957 |
| 2023-03-02 | 9.90 | $9.91 | 9011 |
| 2023-03-01 | 9.89 | $9.90 | 209431 |
| 2023-02-28 | 9.89 | $9.88 | 3075 |
| 2023-02-27 | 9.89 | $9.89 | 15858 |
| 2023-02-24 | 9.89 | $9.89 | 37620 |
| 2023-02-23 | 9.89 | $9.90 | 585797 |
| 2023-02-22 | 9.89 | $9.89 | 206634 |
| 2023-02-21 | 9.88 | $9.88 | 409811 |
| 2023-02-17 | 9.89 | $9.88 | 41702 |
| 2023-02-16 | 9.89 | $9.88 | 605970 |
| 2023-02-15 | 9.89 | $9.88 | 60709 |
| 2023-02-14 | 9.90 | $9.88 | 198736 |
| 2023-02-13 | 9.90 | $9.91 | 28699 |
| 2023-02-10 | 9.90 | $9.89 | 21119 |
| 2023-02-09 | 9.90 | $9.90 | 1170 |
| 2023-02-08 | 9.89 | $9.90 | 30357 |
| 2023-02-07 | 9.89 | $9.89 | — |
| 2023-02-06 | 9.89 | $9.89 | 4401 |
| 2023-02-03 | 9.89 | $9.89 | 250845 |
| 2023-02-02 | 9.89 | $9.88 | 79339 |
| 2023-02-01 | 9.89 | $9.87 | 90832 |
| 2023-01-31 | 9.90 | $9.88 | 102372 |
| 2023-01-30 | 9.90 | $9.89 | 4233 |
| 2023-01-27 | 9.90 | $9.89 | 53377 |
| 2023-01-26 | 9.90 | $9.89 | 192358 |
| 2023-01-25 | 9.90 | $9.89 | 41347 |
| 2023-01-24 | 9.90 | $9.90 | 10753 |
| 2023-01-23 | 9.90 | $9.89 | 14382 |
| 2023-01-20 | 9.90 | $9.91 | 2947 |
| 2023-01-19 | 9.89 | $9.90 | 1330 |
| 2023-01-18 | 9.89 | $9.89 | 1891 |
| 2023-01-17 | 9.88 | $9.90 | 144004 |
| 2023-01-13 | 9.88 | $9.88 | 81911 |
| 2023-01-12 | 9.87 | $9.87 | 295986 |
| 2023-01-11 | 9.87 | $9.87 | — |
| 2023-01-10 | 9.87 | $9.87 | 1330 |
| 2023-01-09 | 9.87 | $9.88 | 186322 |
| 2023-01-06 | 9.86 | $9.86 | 191102 |
| 2023-01-05 | 9.86 | $9.87 | 167502 |
| 2023-01-04 | 9.86 | $9.87 | 58392 |
| 2023-01-03 | 9.85 | $9.86 | 15577 |
| 2022-12-30 | 9.85 | $9.86 | 123177 |
| 2022-12-29 | 9.84 | $9.85 | 56492 |
| 2022-12-28 | 9.84 | $9.84 | 133702 |
| 2022-12-27 | 9.84 | $9.85 | 68314 |
| 2022-12-23 | 9.84 | $9.85 | 115014 |
| 2022-12-22 | 9.84 | $9.84 | 58692 |
| 2022-12-21 | 9.84 | $9.85 | 175400 |
| 2022-12-20 | 9.84 | $9.84 | 421375 |
| 2022-12-19 | 9.84 | $9.85 | 114281 |
| 2022-12-16 | 9.84 | $9.85 | 487597 |
| 2022-12-15 | 9.84 | $9.85 | 1201 |
| 2022-12-14 | 9.83 | $9.84 | 314426 |
| 2022-12-13 | 9.83 | $9.84 | 25783 |
| 2022-12-12 | 9.83 | $9.83 | 542230 |
| 2022-12-09 | 9.84 | $9.83 | 1.5M |
| 2022-12-08 | 9.84 | $9.84 | 8000 |
| 2022-12-07 | 9.84 | $9.85 | 35183 |
| 2022-12-06 | 9.84 | $9.85 | 22695 |
| 2022-12-05 | 9.84 | $9.85 | 19690 |
| 2022-12-02 | 9.84 | $9.84 | 3524 |
| 2022-12-01 | 9.84 | $9.85 | 316642 |
| 2022-11-30 | 9.84 | $9.85 | 72389 |
| 2022-11-29 | 9.84 | $9.84 | 2.6M |
| 2022-11-28 | 9.84 | $9.84 | 4194 |
| 2022-11-25 | 9.84 | $9.85 | — |
| 2022-11-23 | 9.84 | $9.85 | 16535 |
| 2022-11-22 | 9.84 | $9.84 | 8377 |
| 2022-11-21 | 9.85 | $9.84 | 566600 |
| 2022-11-18 | 9.85 | $9.86 | 160979 |
| 2022-11-17 | 9.85 | $9.82 | 350 |
| 2022-11-16 | 9.86 | $9.82 | 306195 |
| 2022-11-15 | 9.87 | $9.85 | 159601 |
| 2022-11-14 | 9.88 | $9.85 | 29081 |
| 2022-11-11 | 9.89 | $9.90 | 3543 |
| 2022-11-10 | 9.89 | $9.85 | 88382 |
| 2022-11-09 | 9.90 | $9.88 | 7658 |
| 2022-11-08 | 9.90 | $9.87 | 400 |
| 2022-11-07 | 9.91 | $9.88 | 141 |
| 2022-11-04 | 9.91 | $9.90 | — |
| 2022-11-03 | 9.91 | $9.90 | 5406 |
| 2022-11-02 | 9.91 | $9.90 | 61607 |
| 2022-11-01 | 9.90 | $9.90 | 3600 |
| 2022-10-31 | 9.90 | $9.90 | 50483 |
| 2022-10-28 | 9.89 | $9.89 | 43579 |
| 2022-10-27 | 9.88 | $9.89 | 5723 |
| 2022-10-26 | 9.88 | $9.92 | 8703 |
| 2022-10-25 | 9.86 | $9.85 | 13635 |
| 2022-10-24 | 9.85 | $9.85 | 31883 |
| 2022-10-21 | 9.85 | $9.84 | 6775 |
| 2022-10-20 | 9.85 | $9.85 | — |
| 2022-10-19 | 9.85 | $9.85 | 6275 |
| 2022-10-18 | 9.84 | $9.83 | 29668 |
| 2022-10-17 | 9.84 | $9.82 | 1983 |
| 2022-10-14 | 9.84 | $9.86 | 339 |
| 2022-10-13 | 9.83 | $9.83 | 31006 |
| 2022-10-12 | 9.83 | $9.83 | — |
| 2022-10-11 | 9.82 | $9.83 | 7811 |
| 2022-10-10 | 9.82 | $9.82 | — |
| 2022-10-07 | 9.82 | $9.82 | 13593 |
| 2022-10-06 | 9.81 | $9.83 | 13765 |
| 2022-10-05 | 9.80 | $9.82 | 2391 |
| 2022-10-04 | 9.79 | $9.81 | 491636 |
| 2022-10-03 | 9.79 | $9.80 | 120553 |
| 2022-09-30 | 9.78 | $9.79 | 2929 |
| 2022-09-29 | 9.78 | $9.79 | 102 |
| 2022-09-28 | 9.77 | $9.78 | 412096 |
| 2022-09-27 | 9.77 | $9.75 | 872858 |
| 2022-09-26 | 9.78 | $9.76 | 2944 |
| 2022-09-23 | 9.78 | $9.78 | 62349 |
| 2022-09-22 | 9.78 | $9.79 | 122 |
| 2022-09-21 | 9.78 | $9.78 | — |
| 2022-09-20 | 9.78 | $9.78 | 15448 |
| 2022-09-19 | 9.78 | $9.79 | 108763 |
| 2022-09-16 | 9.78 | $9.78 | 634 |
| 2022-09-15 | 9.77 | $9.77 | 75576 |
| 2022-09-14 | 9.77 | $9.77 | 436 |
| 2022-09-13 | 9.78 | $9.79 | 6460 |
| 2022-09-12 | 9.77 | $9.79 | 79300 |
| 2022-09-09 | 9.76 | $9.79 | 40118 |
| 2022-09-08 | 9.76 | $9.75 | 118933 |
| 2022-09-07 | 9.76 | $9.76 | 516 |
| 2022-09-06 | 9.76 | $9.75 | 12983 |
| 2022-09-02 | 9.77 | $9.76 | 3442 |
| 2022-09-01 | 9.77 | $9.79 | 60413 |
| 2022-08-31 | 9.76 | $9.77 | 100360 |
| 2022-08-30 | 9.76 | $9.78 | 447578 |
| 2022-08-29 | 9.76 | $9.75 | 26368 |
| 2022-08-26 | 9.76 | $9.75 | 34499 |
| 2022-08-25 | 9.77 | $9.78 | 3934 |
| 2022-08-24 | 9.77 | $9.78 | 582535 |
| 2022-08-23 | 9.77 | $9.76 | 282159 |
| 2022-08-22 | 9.77 | $9.78 | 110655 |
| 2022-08-19 | 9.77 | $9.76 | 2.8M |
| 2022-08-18 | 9.77 | $9.76 | 638371 |
| 2022-08-17 | 9.78 | $9.76 | 1.1M |
| 2022-08-16 | 9.79 | $9.78 | 145443 |
| 2022-08-15 | 9.79 | $9.78 | 5900 |
| 2022-08-12 | 9.79 | $9.79 | 82138 |
| 2022-08-11 | 9.79 | $9.77 | — |
| 2022-08-10 | 9.79 | $9.77 | 554993 |
| 2022-08-09 | 9.80 | $9.79 | 223590 |
| 2022-08-08 | 9.80 | $9.79 | 88878 |
| 2022-08-05 | 9.80 | $9.81 | 118457 |
| 2022-08-04 | 9.80 | $9.80 | 250141 |
| 2022-08-03 | 9.80 | $9.79 | 423080 |
| 2022-08-02 | 9.80 | $9.78 | 1.3M |
| 2022-08-01 | 9.80 | $9.80 | 2446 |
| 2022-07-29 | 9.79 | $9.79 | 10595 |
| 2022-07-28 | 9.79 | $9.79 | 24485 |
| 2022-07-27 | 9.79 | $9.80 | 63578 |
| 2022-07-26 | 9.79 | $9.79 | 18090 |
| 2022-07-25 | 9.78 | $9.80 | 323772 |
| 2022-07-22 | 9.78 | $9.77 | 734122 |
| 2022-07-21 | 9.78 | $9.78 | 49326 |
| 2022-07-20 | 9.78 | $9.78 | 78802 |
| 2022-07-19 | 9.77 | $9.78 | 504168 |
| 2022-07-18 | 9.77 | $9.78 | 20220 |
| 2022-07-15 | 9.76 | $9.78 | — |
| 2022-07-14 | 9.76 | $9.78 | 148934 |
| 2022-07-13 | 9.75 | $9.75 | 182018 |
| 2022-07-12 | 9.75 | $9.74 | 200000 |
| 2022-07-11 | 9.76 | $9.77 | — |
| 2022-07-08 | 9.76 | $9.77 | 822199 |
| 2022-07-07 | 9.75 | $9.76 | — |
| 2022-07-06 | 9.75 | $9.76 | 12457 |
| 2022-07-05 | 9.75 | $9.76 | 106885 |
| 2022-07-01 | 9.74 | $9.74 | 6519 |
| 2022-06-30 | 9.75 | $9.73 | 110643 |
| 2022-06-29 | 9.76 | $9.76 | 399851 |
| 2022-06-28 | 9.75 | $9.76 | 142583 |
| 2022-06-27 | 9.75 | $9.77 | 51019 |
| 2022-06-24 | 9.75 | $9.74 | 743 |
| 2022-06-23 | 9.76 | $9.74 | 297930 |
| 2022-06-22 | 9.76 | $9.74 | 156705 |
| 2022-06-21 | 9.77 | $9.75 | 2.7M |
| 2022-06-17 | 9.78 | $9.75 | 222 |
| 2022-06-16 | 9.78 | $9.78 | 19805 |
| 2022-06-15 | 9.78 | $9.78 | 32554 |
| 2022-06-14 | 9.78 | $9.78 | 8395 |
| 2022-06-13 | 9.78 | $9.78 | 91140 |
| 2022-06-10 | 9.78 | $9.79 | — |
| 2022-06-09 | 9.78 | $9.79 | — |
| 2022-06-08 | 9.77 | $9.79 | — |
| 2022-06-07 | 9.77 | $9.79 | 188672 |
| 2022-06-06 | 9.76 | $9.80 | 90847 |
| 2022-06-03 | 9.75 | $9.77 | 3214 |
| 2022-06-02 | 9.74 | $9.76 | 12480 |
| 2022-06-01 | 9.74 | $9.76 | 37383 |
| 2022-05-31 | 9.74 | $9.74 | 23115 |
| 2022-05-27 | 9.74 | $9.75 | 702791 |
| 2022-05-26 | 9.74 | $9.76 | 237 |
| 2022-05-25 | 9.74 | $9.75 | 578204 |
| 2022-05-24 | 9.74 | $9.76 | 23314 |
| 2022-05-23 | 9.74 | $9.74 | 13473 |
| 2022-05-20 | 9.74 | $9.74 | 22165 |
| 2022-05-19 | 9.75 | $9.80 | 17877 |
| 2022-05-18 | 9.74 | $9.73 | — |
| 2022-05-17 | 9.74 | $9.73 | 22094 |
| 2022-05-16 | 9.75 | $9.74 | 541 |
| 2022-05-13 | 9.76 | $9.74 | 1.5M |
| 2022-05-12 | 9.77 | $9.75 | 663837 |
| 2022-05-11 | 9.79 | $9.78 | 20223 |
| 2022-05-10 | 9.79 | $9.76 | 1204 |
| 2022-05-09 | 9.80 | $9.78 | 206353 |
| 2022-05-06 | 9.81 | $9.80 | 31825 |
| 2022-05-05 | 9.81 | $9.79 | — |
| 2022-05-04 | 9.81 | $9.79 | 3112 |
| 2022-05-03 | 9.82 | $9.79 | 916685 |
| 2022-05-02 | 9.83 | $9.80 | 8149 |
| 2022-04-29 | 9.83 | $9.80 | 13961 |
| 2022-04-28 | 9.84 | $9.85 | 3028 |
| 2022-04-27 | 9.83 | $9.83 | 2.6M |
| 2022-04-26 | 9.83 | $9.82 | 326822 |
| 2022-04-25 | 9.83 | $9.83 | 102 |
| 2022-04-22 | 9.82 | $9.80 | 310 |
| 2022-04-21 | 9.83 | $9.83 | 3305 |
| 2022-04-20 | 9.82 | $9.82 | 21043 |
| 2022-04-19 | 9.82 | $9.85 | 546 |
| 2022-04-18 | 9.80 | $9.80 | 201448 |
| 2022-04-14 | 9.80 | $9.80 | 985998 |
| 2022-04-13 | 9.79 | $9.79 | 51685 |
| 2022-04-12 | 9.79 | $9.79 | 75001 |
| 2022-04-11 | 9.79 | $9.78 | 55361 |
| 2022-04-08 | 9.79 | $9.79 | 557064 |
| 2022-04-07 | 9.78 | $9.78 | 70554 |
| 2022-04-06 | 9.78 | $9.77 | 101924 |
| 2022-04-05 | 9.78 | $9.80 | 1.9M |
| 2022-04-04 | 9.77 | $9.78 | 759 |
| 2022-04-01 | 9.77 | $9.77 | 158540 |
| 2022-03-31 | 9.76 | $9.80 | 69892 |
| 2022-03-30 | 9.75 | $9.74 | 150 |
| 2022-03-29 | 9.75 | $9.77 | 350394 |
| 2022-03-28 | 9.74 | $9.74 | — |
| 2022-03-25 | 9.75 | $9.74 | — |
| 2022-03-24 | 9.75 | $9.74 | 49273 |
| 2022-03-23 | 9.75 | $9.76 | 29000 |
| 2022-03-22 | 9.74 | $9.74 | 959 |
| 2022-03-21 | 9.74 | $9.72 | 2811 |
| 2022-03-18 | 9.74 | $9.76 | 4875 |
| 2022-03-17 | 9.74 | $9.74 | 683 |
| 2022-03-16 | 9.74 | $9.73 | 6182 |
| 2022-03-15 | 9.74 | $9.73 | 12899 |
| 2022-03-14 | 9.74 | $9.72 | 103307 |
| 2022-03-11 | 9.74 | $9.74 | 82541 |
| 2022-03-10 | 9.74 | $9.73 | 299395 |
| 2022-03-09 | 9.74 | $9.74 | 56082 |
| 2022-03-08 | 9.74 | $9.72 | 1294 |
| 2022-03-07 | 9.75 | $9.74 | 1.1M |
| 2022-03-04 | 9.75 | $9.77 | 667337 |
| 2022-03-03 | 9.74 | $9.74 | 618898 |
| 2022-03-02 | 9.74 | $9.73 | 172 |
| 2022-03-01 | 9.74 | $9.75 | 13295 |
| 2022-02-28 | 9.74 | $9.72 | 75344 |
| 2022-02-25 | 9.74 | $9.74 | 6766 |
| 2022-02-24 | 9.74 | $9.73 | 204410 |
| 2022-02-23 | 9.74 | $9.74 | — |
| 2022-02-22 | 9.74 | $9.74 | — |
| 2022-02-18 | 9.74 | $9.74 | 1.1M |
| 2022-02-17 | 9.74 | $9.74 | 49153 |
| 2022-02-16 | 9.73 | $9.74 | — |
| 2022-02-15 | 9.73 | $9.74 | — |
| 2022-02-14 | 9.73 | $9.74 | 7712 |
| 2022-02-11 | 9.72 | $9.74 | 14133 |
| 2022-02-10 | 9.72 | $9.73 | 59151 |
| 2022-02-09 | 9.72 | $9.73 | 945 |
| 2022-02-08 | 9.71 | $9.73 | 168332 |
| 2022-02-07 | 9.71 | $9.72 | 3878 |
| 2022-02-04 | 9.71 | $9.72 | 172908 |
| 2022-02-03 | 9.71 | $9.72 | 180222 |
| 2022-02-02 | 9.72 | $9.76 | 180190 |
| 2022-02-01 | 9.71 | $9.74 | 37916 |
| 2022-01-31 | 9.70 | $9.72 | 25553 |
| 2022-01-28 | 9.70 | $9.74 | 124001 |
| 2022-01-27 | 9.70 | $9.72 | 360445 |
| 2022-01-26 | 9.70 | $9.71 | 34745 |
| 2022-01-25 | 9.70 | $9.70 | 10560 |
| 2022-01-24 | 9.71 | $9.71 | 213862 |
| 2022-01-21 | 9.72 | $9.71 | 56923 |
| 2022-01-20 | 9.74 | $9.73 | 20545 |
| 2022-01-19 | 9.75 | $9.75 | 45348 |
| 2022-01-18 | 9.75 | $9.72 | 77363 |
| 2022-01-14 | 9.77 | $9.77 | 1640 |
| 2022-01-13 | 9.78 | $9.77 | 235057 |
| 2022-01-12 | 9.79 | $9.80 | — |
| 2022-01-11 | 9.79 | $9.80 | 517433 |
| 2022-01-10 | 9.79 | $9.82 | 1449 |
| 2022-01-07 | 9.79 | $9.83 | 305560 |
| 2022-01-06 | 9.79 | $9.84 | — |
| 2022-01-05 | 9.78 | $9.84 | — |
| 2022-01-04 | 9.77 | $9.84 | 44162 |
| 2022-01-03 | 9.76 | $9.82 | 78943 |
| 2021-12-31 | 9.76 | $9.77 | 94737 |
| 2021-12-30 | 9.77 | $9.78 | 12921 |
| 2021-12-29 | 9.78 | $9.78 | 85464 |
| 2021-12-28 | 9.80 | $9.80 | 11155 |
| 2021-12-27 | 9.81 | $9.80 | 1.8M |
| 2021-12-23 | 9.83 | $9.82 | 323372 |
| 2021-12-22 | 9.85 | $9.83 | 7567 |
| 2021-12-21 | 9.86 | $9.85 | 14862 |
| 2021-12-20 | 9.88 | $9.84 | 324 |
| 2021-12-17 | 9.90 | $9.88 | 36700 |
| 2021-12-16 | 9.91 | $9.84 | 3309 |
| 2021-12-15 | 9.94 | $9.89 | 9968 |
| 2021-12-14 | 9.96 | $9.90 | 3440 |
| 2021-12-13 | 9.98 | $9.95 | 19393 |
| 2021-12-10 | 9.99 | $9.96 | 2110 |
| 2021-12-09 | 10.00 | $10.00 | 543 |
| 2021-12-08 | 10.01 | $10.00 | — |
| 2021-12-07 | 10.01 | $10.00 | — |
| 2021-12-06 | 10.00 | $10.00 | 6617 |
| 2021-12-03 | 10.00 | $10.00 | 47267 |
| 2021-12-02 | 10.00 | $10.00 | 795 |
| 2021-12-01 | 10.00 | $9.99 | 49578 |
| 2021-11-30 | 10.00 | $9.98 | 3168 |
| 2021-11-29 | 10.00 | $9.96 | — |
| 2021-11-26 | 10.01 | $9.96 | 721 |
| 2021-11-24 | 10.02 | $10.00 | 286 |
| 2021-11-23 | 10.02 | $10.01 | 10460 |
| 2021-11-22 | 10.01 | $9.99 | 158860 |
| 2021-11-19 | 10.01 | $10.00 | 743880 |
| 2021-11-18 | 10.01 | $10.00 | 209465 |
| 2021-11-17 | 10.00 | $10.00 | 804 |
| 2021-11-16 | 10.00 | $9.98 | 27182 |
| 2021-11-15 | 9.99 | $9.98 | 25718 |
| 2021-11-12 | 9.99 | $9.95 | 310330 |
| 2021-11-11 | 9.99 | $9.96 | 3023 |
| 2021-11-10 | 9.99 | $9.96 | 3486 |
| 2021-11-09 | 9.99 | $9.96 | 25520 |
| 2021-11-08 | 9.99 | $10.00 | 188481 |
| 2021-11-05 | 9.97 | $9.96 | 210000 |
| 2021-11-04 | 9.96 | $9.97 | 367607 |
| 2021-11-03 | 9.95 | $9.97 | 322111 |
| 2021-11-02 | 9.93 | $9.94 | 14045 |
| 2021-11-01 | 9.92 | $9.97 | 300818 |
| 2021-10-29 | 9.89 | $9.92 | 6481 |
| 2021-10-28 | 9.88 | $9.91 | 16665 |
| 2021-10-27 | 9.86 | $9.90 | 151447 |
| 2021-10-26 | 9.84 | $9.88 | 676409 |
| 2021-10-25 | 9.83 | $9.87 | 82471 |
| 2021-10-22 | 9.82 | $9.84 | 7110 |
| 2021-10-21 | 9.81 | $9.81 | 2890 |
| 2021-10-20 | 9.81 | $9.80 | — |
| 2021-10-19 | 9.81 | $9.80 | 375 |
| 2021-10-18 | 9.81 | $9.81 | — |
| 2021-10-15 | 9.81 | $9.81 | 53618 |
| 2021-10-14 | 9.81 | $9.81 | 16721 |
| 2021-10-13 | 9.82 | $9.83 | 2.4M |
| 2021-10-12 | 9.81 | $9.80 | 58901 |
| 2021-10-11 | 9.82 | $9.80 | 1108 |
| 2021-10-08 | 9.82 | $9.83 | 8750 |
| 2021-10-07 | 9.82 | $9.82 | 1456 |
| 2021-10-06 | 9.82 | $9.82 | 63861 |
| 2021-10-05 | 9.82 | $9.81 | 23538 |
| 2021-10-04 | 9.82 | $9.83 | 32869 |
| 2021-10-01 | 9.81 | $9.80 | 14069 |
| 2021-09-30 | 9.82 | $9.80 | 796 |
| 2021-09-29 | 9.82 | $9.83 | — |
| 2021-09-28 | 9.82 | $9.83 | 5315 |
| 2021-09-27 | 9.82 | $9.83 | — |
| 2021-09-24 | 9.82 | $9.83 | — |
| 2021-09-23 | 9.82 | $9.83 | 50626 |
| 2021-09-22 | 9.82 | $9.78 | — |
| 2021-09-21 | 9.83 | $9.78 | 1107 |
| 2021-09-20 | 9.85 | $9.77 | 2126 |
| 2021-09-17 | 9.87 | $9.85 | 8042 |
| 2021-09-16 | 9.87 | $9.87 | — |
| 2021-09-15 | 9.87 | $9.87 | 10518 |
| 2021-09-14 | 9.86 | $9.85 | 1323 |
| 2021-09-13 | 9.86 | $9.85 | — |
| 2021-09-10 | 9.86 | $9.85 | — |
| 2021-09-09 | 9.86 | $9.85 | 516 |
| 2021-09-08 | 9.86 | $9.87 | — |
| 2021-09-07 | 9.85 | $9.87 | 3985 |
| 2021-09-03 | 9.83 | $9.92 | 49529 |
| 2021-09-02 | 9.80 | $9.86 | 100289 |
| 2021-09-01 | 9.79 | $9.83 | 258862 |
| 2021-08-31 | 9.77 | $9.79 | 1238 |
| 2021-08-30 | 9.77 | $9.79 | 12982 |
| 2021-08-27 | 9.77 | $9.80 | 2123 |
| 2021-08-26 | 9.76 | $9.75 | 271845 |
| 2021-08-25 | 9.77 | $9.78 | 2513 |
| 2021-08-24 | 9.78 | $9.78 | 1.7M |
| 2021-08-23 | 9.78 | $9.78 | 11623 |
| 2021-08-20 | 9.79 | $9.81 | — |
| 2021-08-19 | 9.79 | $9.81 | — |
| 2021-08-18 | 9.79 | $9.81 | — |
| 2021-08-17 | 9.79 | $9.81 | 2175 |
| 2021-08-16 | 9.79 | $9.80 | 644 |
| 2021-08-13 | 9.79 | $9.85 | — |
| 2021-08-12 | 9.78 | $9.85 | 12807 |
| 2021-08-11 | 9.77 | $9.79 | 177 |
| 2021-08-10 | 9.78 | $9.74 | 23862 |
| 2021-08-09 | 9.80 | $9.77 | 31030 |
| 2021-08-06 | 9.83 | $9.79 | 32338 |
| 2021-08-05 | 9.85 | $9.80 | 69550 |
| 2021-08-04 | 9.87 | $9.90 | 3296 |
| 2021-08-03 | 9.87 | $9.92 | 12011 |
| 2021-08-02 | 9.86 | $9.92 | 77009 |
| 2021-07-30 | 9.85 | $9.88 | 16579 |
| 2021-07-29 | 9.86 | $9.85 | 6847 |
| 2021-07-28 | 9.87 | $9.85 | 758 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
68.27
2023-03-31
Close Price
$9.99
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.27
Average
50.91
Maximum
71.99
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-03-31 | 68.27 | $9.99 | — |
| 2023-03-30 | 68.27 | $9.99 | — |
| 2023-03-29 | 68.27 | $9.99 | — |
| 2023-03-28 | 68.27 | $9.99 | — |
| 2023-03-27 | 68.27 | $9.99 | — |
| 2023-03-24 | 68.27 | $9.99 | — |
| 2023-03-23 | 68.27 | $9.99 | 14272 |
| 2023-03-22 | 68.27 | $9.99 | 97812 |
| 2023-03-21 | 66.54 | $9.98 | 25425 |
| 2023-03-20 | 68.31 | $9.99 | 78256 |
| 2023-03-17 | 70.08 | $9.99 | 25336 |
| 2023-03-16 | 68.53 | $9.98 | 89965 |
| 2023-03-15 | 70.26 | $9.99 | 1188 |
| 2023-03-14 | 71.99 | $9.99 | 1.0M |
| 2023-03-13 | 70.62 | $9.98 | 1.2M |
| 2023-03-10 | 54.85 | $9.91 | 134894 |
| 2023-03-09 | 61.08 | $9.92 | 2030 |
| 2023-03-08 | 61.08 | $9.92 | 6615 |
| 2023-03-07 | 58.22 | $9.91 | 143 |
| 2023-03-06 | 58.22 | $9.91 | 180561 |
| 2023-03-03 | 58.22 | $9.91 | 1957 |
| 2023-03-02 | 58.22 | $9.91 | 9011 |
| 2023-03-01 | 55.57 | $9.90 | 209431 |
| 2023-02-28 | 49.48 | $9.88 | 3075 |
| 2023-02-27 | 52.93 | $9.89 | 15858 |
| 2023-02-24 | 52.93 | $9.89 | 37620 |
| 2023-02-23 | 56.48 | $9.90 | 585797 |
| 2023-02-22 | 53.51 | $9.89 | 206634 |
| 2023-02-21 | 50.30 | $9.88 | 409811 |
| 2023-02-17 | 50.30 | $9.88 | 41702 |
| 2023-02-16 | 50.30 | $9.88 | 605970 |
| 2023-02-15 | 50.30 | $9.88 | 60709 |
| 2023-02-14 | 50.30 | $9.88 | 198736 |
| 2023-02-13 | 59.92 | $9.91 | 28699 |
| 2023-02-10 | 54.40 | $9.89 | 21119 |
| 2023-02-09 | 58.21 | $9.90 | 1170 |
| 2023-02-08 | 58.21 | $9.90 | 30357 |
| 2023-02-07 | 55.39 | $9.89 | — |
| 2023-02-06 | 55.39 | $9.89 | 4401 |
| 2023-02-03 | 55.39 | $9.89 | 250845 |
| 2023-02-02 | 52.64 | $9.88 | 79339 |
| 2023-02-01 | 49.74 | $9.87 | 90832 |
| 2023-01-31 | 52.82 | $9.88 | 102372 |
| 2023-01-30 | 56.15 | $9.89 | 4233 |
| 2023-01-27 | 56.15 | $9.89 | 53377 |
| 2023-01-26 | 56.15 | $9.89 | 192358 |
| 2023-01-25 | 56.15 | $9.89 | 41347 |
| 2023-01-24 | 59.20 | $9.90 | 10753 |
| 2023-01-23 | 56.98 | $9.89 | 14382 |
| 2023-01-20 | 63.54 | $9.91 | 2947 |
| 2023-01-19 | 60.28 | $9.90 | 1330 |
| 2023-01-18 | 59.13 | $9.89 | 1891 |
| 2023-01-17 | 62.59 | $9.90 | 144004 |
| 2023-01-13 | 57.91 | $9.88 | 81911 |
| 2023-01-12 | 55.24 | $9.87 | 295986 |
| 2023-01-11 | 55.24 | $9.87 | — |
| 2023-01-10 | 55.24 | $9.87 | 1330 |
| 2023-01-09 | 58.41 | $9.88 | 186322 |
| 2023-01-06 | 53.33 | $9.86 | 191102 |
| 2023-01-05 | 56.61 | $9.87 | 167502 |
| 2023-01-04 | 56.61 | $9.87 | 58392 |
| 2023-01-03 | 54.06 | $9.86 | 15577 |
| 2022-12-30 | 54.06 | $9.86 | 123177 |
| 2022-12-29 | 51.48 | $9.85 | 56492 |
| 2022-12-28 | 48.75 | $9.84 | 133702 |
| 2022-12-27 | 51.50 | $9.85 | 68314 |
| 2022-12-23 | 50.17 | $9.85 | 115014 |
| 2022-12-22 | 48.82 | $9.84 | 58692 |
| 2022-12-21 | 51.46 | $9.85 | 175400 |
| 2022-12-20 | 47.42 | $9.84 | 421375 |
| 2022-12-19 | 51.49 | $9.85 | 114281 |
| 2022-12-16 | 51.49 | $9.85 | 487597 |
| 2022-12-15 | 51.49 | $9.85 | 1201 |
| 2022-12-14 | 48.98 | $9.84 | 314426 |
| 2022-12-13 | 48.98 | $9.84 | 25783 |
| 2022-12-12 | 46.49 | $9.83 | 542230 |
| 2022-12-09 | 46.49 | $9.83 | 1.5M |
| 2022-12-08 | 48.64 | $9.84 | 8000 |
| 2022-12-07 | 50.86 | $9.85 | 35183 |
| 2022-12-06 | 50.86 | $9.85 | 22695 |
| 2022-12-05 | 50.86 | $9.85 | 19690 |
| 2022-12-02 | 48.85 | $9.84 | 3524 |
| 2022-12-01 | 50.83 | $9.85 | 316642 |
| 2022-11-30 | 50.83 | $9.85 | 72389 |
| 2022-11-29 | 48.97 | $9.84 | 2.6M |
| 2022-11-28 | 48.97 | $9.84 | 4194 |
| 2022-11-25 | 50.70 | $9.85 | — |
| 2022-11-23 | 50.70 | $9.85 | 16535 |
| 2022-11-22 | 49.07 | $9.84 | 8377 |
| 2022-11-21 | 49.07 | $9.84 | 566600 |
| 2022-11-18 | 52.18 | $9.86 | 160979 |
| 2022-11-17 | 45.64 | $9.82 | 350 |
| 2022-11-16 | 45.64 | $9.82 | 306195 |
| 2022-11-15 | 49.46 | $9.85 | 159601 |
| 2022-11-14 | 50.25 | $9.85 | 29081 |
| 2022-11-11 | 59.34 | $9.90 | 3543 |
| 2022-11-10 | 50.91 | $9.85 | 88382 |
| 2022-11-09 | 57.74 | $9.88 | 7658 |
| 2022-11-08 | 56.25 | $9.87 | 400 |
| 2022-11-07 | 58.19 | $9.88 | 141 |
| 2022-11-04 | 63.40 | $9.90 | — |
| 2022-11-03 | 63.40 | $9.90 | 5406 |
| 2022-11-02 | 62.68 | $9.90 | 61607 |
| 2022-11-01 | 63.88 | $9.90 | 3600 |
| 2022-10-31 | 63.88 | $9.90 | 50483 |
| 2022-10-28 | 62.53 | $9.89 | 43579 |
| 2022-10-27 | 62.53 | $9.89 | 5723 |
| 2022-10-26 | 69.55 | $9.92 | 8703 |
| 2022-10-25 | 59.45 | $9.85 | 13635 |
| 2022-10-24 | 59.45 | $9.85 | 31883 |
| 2022-10-21 | 57.64 | $9.84 | 6775 |
| 2022-10-20 | 60.17 | $9.85 | — |
| 2022-10-19 | 60.17 | $9.85 | 6275 |
| 2022-10-18 | 56.73 | $9.83 | 29668 |
| 2022-10-17 | 54.87 | $9.82 | 1983 |
| 2022-10-14 | 65.59 | $9.86 | 339 |
| 2022-10-13 | 60.02 | $9.83 | 31006 |
| 2022-10-12 | 60.02 | $9.83 | — |
| 2022-10-11 | 60.02 | $9.83 | 7811 |
| 2022-10-10 | 58.09 | $9.82 | — |
| 2022-10-07 | 58.09 | $9.82 | 13593 |
| 2022-10-06 | 60.75 | $9.83 | 13765 |
| 2022-10-05 | 58.96 | $9.82 | 2391 |
| 2022-10-04 | 57.11 | $9.81 | 491636 |
| 2022-10-03 | 55.19 | $9.80 | 120553 |
| 2022-09-30 | 53.19 | $9.79 | 2929 |
| 2022-09-29 | 53.19 | $9.79 | 102 |
| 2022-09-28 | 50.20 | $9.78 | 412096 |
| 2022-09-27 | 44.58 | $9.75 | 872858 |
| 2022-09-26 | 47.42 | $9.76 | 2944 |
| 2022-09-23 | 50.96 | $9.78 | 62349 |
| 2022-09-22 | 53.31 | $9.79 | 122 |
| 2022-09-21 | 51.17 | $9.78 | — |
| 2022-09-20 | 51.17 | $9.78 | 15448 |
| 2022-09-19 | 53.38 | $9.79 | 108763 |
| 2022-09-16 | 51.38 | $9.78 | 634 |
| 2022-09-15 | 49.32 | $9.77 | 75576 |
| 2022-09-14 | 49.32 | $9.77 | 436 |
| 2022-09-13 | 53.41 | $9.79 | 6460 |
| 2022-09-12 | 53.41 | $9.79 | 79300 |
| 2022-09-09 | 53.41 | $9.79 | 40118 |
| 2022-09-08 | 45.67 | $9.75 | 118933 |
| 2022-09-07 | 47.55 | $9.76 | 516 |
| 2022-09-06 | 45.42 | $9.75 | 12983 |
| 2022-09-02 | 47.24 | $9.76 | 3442 |
| 2022-09-01 | 53.34 | $9.79 | 60413 |
| 2022-08-31 | 49.19 | $9.77 | 100360 |
| 2022-08-30 | 51.36 | $9.78 | 447578 |
| 2022-08-29 | 44.36 | $9.75 | 26368 |
| 2022-08-26 | 44.36 | $9.75 | 34499 |
| 2022-08-25 | 50.98 | $9.78 | 3934 |
| 2022-08-24 | 50.98 | $9.78 | 582535 |
| 2022-08-23 | 46.14 | $9.76 | 282159 |
| 2022-08-22 | 50.92 | $9.78 | 110655 |
| 2022-08-19 | 45.56 | $9.76 | 2.8M |
| 2022-08-18 | 45.56 | $9.76 | 638371 |
| 2022-08-17 | 45.56 | $9.76 | 1.1M |
| 2022-08-16 | 50.26 | $9.78 | 145443 |
| 2022-08-15 | 50.26 | $9.78 | 5900 |
| 2022-08-12 | 52.72 | $9.79 | 82138 |
| 2022-08-11 | 47.88 | $9.77 | — |
| 2022-08-10 | 47.88 | $9.77 | 554993 |
| 2022-08-09 | 51.44 | $9.79 | 223590 |
| 2022-08-08 | 52.69 | $9.79 | 88878 |
| 2022-08-05 | 58.00 | $9.81 | 118457 |
| 2022-08-04 | 55.89 | $9.80 | 250141 |
| 2022-08-03 | 53.67 | $9.79 | 423080 |
| 2022-08-02 | 51.35 | $9.78 | 1.3M |
| 2022-08-01 | 56.75 | $9.80 | 2446 |
| 2022-07-29 | 54.48 | $9.79 | 10595 |
| 2022-07-28 | 54.48 | $9.79 | 24485 |
| 2022-07-27 | 57.19 | $9.80 | 63578 |
| 2022-07-26 | 55.07 | $9.79 | 18090 |
| 2022-07-25 | 57.80 | $9.80 | 323772 |
| 2022-07-22 | 50.85 | $9.77 | 734122 |
| 2022-07-21 | 53.65 | $9.78 | 49326 |
| 2022-07-20 | 53.65 | $9.78 | 78802 |
| 2022-07-19 | 53.65 | $9.78 | 504168 |
| 2022-07-18 | 53.65 | $9.78 | 20220 |
| 2022-07-15 | 53.65 | $9.78 | — |
| 2022-07-14 | 53.65 | $9.78 | 148934 |
| 2022-07-13 | 47.26 | $9.75 | 182018 |
| 2022-07-12 | 44.85 | $9.74 | 200000 |
| 2022-07-11 | 51.56 | $9.77 | — |
| 2022-07-08 | 51.56 | $9.77 | 822199 |
| 2022-07-07 | 49.27 | $9.76 | — |
| 2022-07-06 | 49.27 | $9.76 | 12457 |
| 2022-07-05 | 49.27 | $9.76 | 106885 |
| 2022-07-01 | 44.81 | $9.74 | 6519 |
| 2022-06-30 | 42.41 | $9.73 | 110643 |
| 2022-06-29 | 48.42 | $9.76 | 399851 |
| 2022-06-28 | 48.42 | $9.76 | 142583 |
| 2022-06-27 | 50.58 | $9.77 | 51019 |
| 2022-06-24 | 43.39 | $9.74 | 743 |
| 2022-06-23 | 43.39 | $9.74 | 297930 |
| 2022-06-22 | 43.39 | $9.74 | 156705 |
| 2022-06-21 | 45.27 | $9.75 | 2.7M |
| 2022-06-17 | 45.27 | $9.75 | 222 |
| 2022-06-16 | 51.30 | $9.78 | 19805 |
| 2022-06-15 | 51.30 | $9.78 | 32554 |
| 2022-06-14 | 51.30 | $9.78 | 8395 |
| 2022-06-13 | 51.30 | $9.78 | 91140 |
| 2022-06-10 | 53.22 | $9.79 | — |
| 2022-06-09 | 53.22 | $9.79 | — |
| 2022-06-08 | 53.22 | $9.79 | — |
| 2022-06-07 | 53.22 | $9.79 | 188672 |
| 2022-06-06 | 54.05 | $9.80 | 90847 |
| 2022-06-03 | 50.39 | $9.77 | 3214 |
| 2022-06-02 | 48.85 | $9.76 | 12480 |
| 2022-06-01 | 48.85 | $9.76 | 37383 |
| 2022-05-31 | 45.80 | $9.74 | 23115 |
| 2022-05-27 | 47.14 | $9.75 | 702791 |
| 2022-05-26 | 48.48 | $9.76 | 237 |
| 2022-05-25 | 47.05 | $9.75 | 578204 |
| 2022-05-24 | 48.32 | $9.76 | 23314 |
| 2022-05-23 | 44.77 | $9.74 | 13473 |
| 2022-05-20 | 45.36 | $9.74 | 22165 |
| 2022-05-19 | 53.43 | $9.80 | 17877 |
| 2022-05-18 | 41.99 | $9.73 | — |
| 2022-05-17 | 41.99 | $9.73 | 22094 |
| 2022-05-16 | 43.36 | $9.74 | 541 |
| 2022-05-13 | 43.36 | $9.74 | 1.5M |
| 2022-05-12 | 44.68 | $9.75 | 663837 |
| 2022-05-11 | 48.92 | $9.78 | 20223 |
| 2022-05-10 | 45.66 | $9.76 | 1204 |
| 2022-05-09 | 48.61 | $9.78 | 206353 |
| 2022-05-06 | 51.79 | $9.80 | 31825 |
| 2022-05-05 | 50.24 | $9.79 | — |
| 2022-05-04 | 50.24 | $9.79 | 3112 |
| 2022-05-03 | 50.24 | $9.79 | 916685 |
| 2022-05-02 | 51.66 | $9.80 | 8149 |
| 2022-04-29 | 51.66 | $9.80 | 13961 |
| 2022-04-28 | 59.22 | $9.85 | 3028 |
| 2022-04-27 | 56.82 | $9.83 | 2.6M |
| 2022-04-26 | 55.58 | $9.82 | 326822 |
| 2022-04-25 | 57.14 | $9.83 | 102 |
| 2022-04-22 | 53.41 | $9.80 | 310 |
| 2022-04-21 | 58.22 | $9.83 | 3305 |
| 2022-04-20 | 56.99 | $9.82 | 21043 |
| 2022-04-19 | 62.20 | $9.85 | 546 |
| 2022-04-18 | 55.81 | $9.80 | 201448 |
| 2022-04-14 | 55.81 | $9.80 | 985998 |
| 2022-04-13 | 54.42 | $9.79 | 51685 |
| 2022-04-12 | 53.72 | $9.79 | 75001 |
| 2022-04-11 | 52.35 | $9.78 | 55361 |
| 2022-04-08 | 54.66 | $9.79 | 557064 |
| 2022-04-07 | 53.36 | $9.78 | 70554 |
| 2022-04-06 | 52.04 | $9.77 | 101924 |
| 2022-04-05 | 56.58 | $9.80 | 1.9M |
| 2022-04-04 | 53.36 | $9.78 | 759 |
| 2022-04-01 | 52.70 | $9.77 | 158540 |
| 2022-03-31 | 57.37 | $9.80 | 69892 |
| 2022-03-30 | 48.73 | $9.74 | 150 |
| 2022-03-29 | 53.92 | $9.77 | 350394 |
| 2022-03-28 | 48.74 | $9.74 | — |
| 2022-03-25 | 48.74 | $9.74 | — |
| 2022-03-24 | 48.74 | $9.74 | 49273 |
| 2022-03-23 | 52.09 | $9.76 | 29000 |
| 2022-03-22 | 48.74 | $9.74 | 959 |
| 2022-03-21 | 45.10 | $9.72 | 2811 |
| 2022-03-18 | 52.14 | $9.76 | 4875 |
| 2022-03-17 | 48.30 | $9.74 | 683 |
| 2022-03-16 | 46.26 | $9.73 | 6182 |
| 2022-03-15 | 46.26 | $9.73 | 12899 |
| 2022-03-14 | 44.27 | $9.72 | 103307 |
| 2022-03-11 | 47.62 | $9.74 | 82541 |
| 2022-03-10 | 45.67 | $9.73 | 299395 |
| 2022-03-09 | 47.34 | $9.74 | 56082 |
| 2022-03-08 | 43.40 | $9.72 | 1294 |
| 2022-03-07 | 46.72 | $9.74 | 1.1M |
| 2022-03-04 | 52.45 | $9.77 | 667337 |
| 2022-03-03 | 46.88 | $9.74 | 618898 |
| 2022-03-02 | 43.88 | $9.73 | 172 |
| 2022-03-01 | 47.83 | $9.75 | 13295 |
| 2022-02-28 | 40.14 | $9.72 | 75344 |
| 2022-02-25 | 44.28 | $9.74 | 6766 |
| 2022-02-24 | 39.86 | $9.73 | 204410 |
| 2022-02-23 | 43.11 | $9.74 | — |
| 2022-02-22 | 43.11 | $9.74 | — |
| 2022-02-18 | 43.11 | $9.74 | 1.1M |
| 2022-02-17 | 43.11 | $9.74 | 49153 |
| 2022-02-16 | 43.11 | $9.74 | — |
| 2022-02-15 | 43.11 | $9.74 | — |
| 2022-02-14 | 43.11 | $9.74 | 7712 |
| 2022-02-11 | 43.11 | $9.74 | 14133 |
| 2022-02-10 | 40.98 | $9.73 | 59151 |
| 2022-02-09 | 40.98 | $9.73 | 945 |
| 2022-02-08 | 40.98 | $9.73 | 168332 |
| 2022-02-07 | 39.03 | $9.72 | 3878 |
| 2022-02-04 | 39.03 | $9.72 | 172908 |
| 2022-02-03 | 39.03 | $9.72 | 180222 |
| 2022-02-02 | 44.02 | $9.76 | 180190 |
| 2022-02-01 | 40.40 | $9.74 | 37916 |
| 2022-01-31 | 36.50 | $9.72 | 25553 |
| 2022-01-28 | 38.92 | $9.74 | 124001 |
| 2022-01-27 | 34.81 | $9.72 | 360445 |
| 2022-01-26 | 33.30 | $9.71 | 34745 |
| 2022-01-25 | 30.52 | $9.70 | 10560 |
| 2022-01-24 | 31.49 | $9.71 | 213862 |
| 2022-01-21 | 31.49 | $9.71 | 56923 |
| 2022-01-20 | 33.40 | $9.73 | 20545 |
| 2022-01-19 | 35.44 | $9.75 | 45348 |
| 2022-01-18 | 29.27 | $9.72 | 77363 |
| 2022-01-14 | 34.49 | $9.77 | 1640 |
| 2022-01-13 | 34.49 | $9.77 | 235057 |
| 2022-01-12 | 38.17 | $9.80 | — |
| 2022-01-11 | 38.17 | $9.80 | 517433 |
| 2022-01-10 | 40.80 | $9.82 | 1449 |
| 2022-01-07 | 42.17 | $9.83 | 305560 |
| 2022-01-06 | 43.57 | $9.84 | — |
| 2022-01-05 | 43.57 | $9.84 | — |
| 2022-01-04 | 43.57 | $9.84 | 44162 |
| 2022-01-03 | 39.26 | $9.82 | 78943 |
| 2021-12-31 | 30.14 | $9.77 | 94737 |
| 2021-12-30 | 31.12 | $9.78 | 12921 |
| 2021-12-29 | 31.12 | $9.78 | 85464 |
| 2021-12-28 | 33.08 | $9.80 | 11155 |
| 2021-12-27 | 33.08 | $9.80 | 1.8M |
| 2021-12-23 | 35.07 | $9.82 | 323372 |
| 2021-12-22 | 36.10 | $9.83 | 7567 |
| 2021-12-21 | 38.23 | $9.85 | 14862 |
| 2021-12-20 | 37.12 | $9.84 | 324 |
| 2021-12-17 | 41.18 | $9.88 | 36700 |
| 2021-12-16 | 33.57 | $9.84 | 3309 |
| 2021-12-15 | 39.66 | $9.89 | 9968 |
| 2021-12-14 | 41.08 | $9.90 | 3440 |
| 2021-12-13 | 49.47 | $9.95 | 19393 |
| 2021-12-10 | 51.67 | $9.96 | 2110 |
| 2021-12-09 | 59.90 | $10.00 | 543 |
| 2021-12-08 | 60.78 | $10.00 | — |
| 2021-12-07 | 60.78 | $10.00 | — |
| 2021-12-06 | 60.78 | $10.00 | 6617 |
| 2021-12-03 | 60.77 | $10.00 | 47267 |
| 2021-12-02 | 60.77 | $10.00 | 795 |
| 2021-12-01 | 59.41 | $9.99 | 49578 |
| 2021-11-30 | 58.04 | $9.98 | 3168 |
| 2021-11-29 | 55.77 | $9.96 | — |
| 2021-11-26 | 55.77 | $9.96 | 721 |
| 2021-11-24 | 62.66 | $10.00 | 286 |
| 2021-11-23 | 64.78 | $10.01 | 10460 |
| 2021-11-22 | 62.37 | $9.99 | 158860 |
| 2021-11-19 | 64.46 | $10.00 | 743880 |
| 2021-11-18 | 64.46 | $10.00 | 209465 |
| 2021-11-17 | 64.44 | $10.00 | 804 |
| 2021-11-16 | 62.29 | $9.98 | 27182 |
| 2021-11-15 | 62.29 | $9.98 | 25718 |
| 2021-11-12 | 58.88 | $9.95 | 310330 |
| 2021-11-11 | 60.61 | $9.96 | 3023 |
| 2021-11-10 | 60.61 | $9.96 | 3486 |
| 2021-11-09 | 60.61 | $9.96 | 25520 |
| 2021-11-08 | 67.43 | $10.00 | 188481 |
| 2021-11-05 | 63.53 | $9.96 | 210000 |
| 2021-11-04 | 65.39 | $9.97 | 367607 |
| 2021-11-03 | 65.39 | $9.97 | 322111 |
| 2021-11-02 | 62.42 | $9.94 | 14045 |
| 2021-11-01 | 67.96 | $9.97 | 300818 |
| 2021-10-29 | 62.72 | $9.92 | 6481 |
| 2021-10-28 | 61.52 | $9.91 | 16665 |
| 2021-10-27 | 60.31 | $9.90 | 151447 |
| 2021-10-26 | 57.79 | $9.88 | 676409 |
| 2021-10-25 | 56.47 | $9.87 | 82471 |
| 2021-10-22 | 52.23 | $9.84 | 7110 |
| 2021-10-21 | 47.37 | $9.81 | 2890 |
| 2021-10-20 | 45.61 | $9.80 | — |
| 2021-10-19 | 45.61 | $9.80 | 375 |
| 2021-10-18 | 47.03 | $9.81 | — |
| 2021-10-15 | 47.03 | $9.81 | 53618 |
| 2021-10-14 | 47.03 | $9.81 | 16721 |
| 2021-10-13 | 49.67 | $9.83 | 2.4M |
| 2021-10-12 | 45.29 | $9.80 | 58901 |
| 2021-10-11 | 45.29 | $9.80 | 1108 |
| 2021-10-08 | 49.15 | $9.83 | 8750 |
| 2021-10-07 | 47.74 | $9.82 | 1456 |
| 2021-10-06 | 47.74 | $9.82 | 63861 |
| 2021-10-05 | 46.40 | $9.81 | 23538 |
| 2021-10-04 | 48.78 | $9.83 | 32869 |
| 2021-10-01 | 44.74 | $9.80 | 14069 |
| 2021-09-30 | 44.74 | $9.80 | 796 |
| 2021-09-29 | 47.56 | $9.83 | — |
| 2021-09-28 | 47.56 | $9.83 | 5315 |
| 2021-09-27 | 47.56 | $9.83 | — |
| 2021-09-24 | 47.56 | $9.83 | — |
| 2021-09-23 | 47.56 | $9.83 | 50626 |
| 2021-09-22 | 42.51 | $9.78 | — |
| 2021-09-21 | 42.51 | $9.78 | 1107 |
| 2021-09-20 | 41.37 | $9.77 | 2126 |
| 2021-09-17 | 48.66 | $9.85 | 8042 |
| 2021-09-16 | 50.78 | $9.87 | — |
| 2021-09-15 | 50.78 | $9.87 | 10518 |
| 2021-09-14 | 48.76 | $9.85 | 1323 |
| 2021-09-13 | 48.76 | $9.85 | — |
| 2021-09-10 | 48.76 | $9.85 | — |
| 2021-09-09 | 48.76 | $9.85 | 516 |
| 2021-09-08 | 50.77 | $9.87 | — |
| 2021-09-07 | 50.77 | $9.87 | 3985 |
| 2021-09-03 | 54.75 | $9.92 | 49529 |
| 2021-09-02 | 49.92 | $9.86 | 100289 |
| 2021-09-01 | 47.25 | $9.83 | 258862 |
| 2021-08-31 | 43.42 | $9.79 | 1238 |
| 2021-08-30 | 43.42 | $9.79 | 12982 |
| 2021-08-27 | 44.14 | $9.80 | 2123 |
| 2021-08-26 | 39.35 | $9.75 | 271845 |
| 2021-08-25 | 41.37 | $9.78 | 2513 |
| 2021-08-24 | 41.37 | $9.78 | 1.7M |
| 2021-08-23 | 41.37 | $9.78 | 11623 |
| 2021-08-20 | 43.28 | $9.81 | — |
| 2021-08-19 | 43.28 | $9.81 | — |
| 2021-08-18 | 43.28 | $9.81 | — |
| 2021-08-17 | 43.28 | $9.81 | 2175 |
| 2021-08-16 | 42.56 | $9.80 | 644 |
| 2021-08-13 | 45.29 | $9.85 | — |
| 2021-08-12 | 45.29 | $9.85 | 12807 |
| 2021-08-11 | 41.21 | $9.79 | 177 |
| 2021-08-10 | 37.52 | $9.74 | 23862 |
| 2021-08-09 | 38.91 | $9.77 | 31030 |
| 2021-08-06 | 39.84 | $9.79 | 32338 |
| 2021-08-05 | 40.31 | $9.80 | 69550 |
| 2021-08-04 | 45.28 | $9.90 | 3296 |
| 2021-08-03 | 46.37 | $9.92 | 12011 |
| 2021-08-02 | 46.37 | $9.92 | 77009 |
| 2021-07-30 | 43.94 | $9.88 | 16579 |
| 2021-07-29 | 42.07 | $9.85 | 6847 |
| 2021-07-28 | 42.07 | $9.85 | 758 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-8.33
2023-03-31
Close Price
$9.99
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.06
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-03-31 | -8.33 | $9.99 | — |
| 2023-03-30 | -8.33 | $9.99 | — |
| 2023-03-29 | -8.33 | $9.99 | — |
| 2023-03-28 | -8.33 | $9.99 | — |
| 2023-03-27 | -8.33 | $9.99 | — |
| 2023-03-24 | -8.33 | $9.99 | — |
| 2023-03-23 | -8.33 | $9.99 | 14272 |
| 2023-03-22 | -8.33 | $9.99 | 97812 |
| 2023-03-21 | -14.29 | $9.98 | 25425 |
| 2023-03-20 | -10.71 | $9.99 | 78256 |
| 2023-03-17 | -7.14 | $9.99 | 25336 |
| 2023-03-16 | -14.29 | $9.98 | 89965 |
| 2023-03-15 | -3.85 | $9.99 | 1188 |
| 2023-03-14 | 0.00 | $9.99 | 1.0M |
| 2023-03-13 | 0.00 | $9.98 | 1.2M |
| 2023-03-10 | -25.00 | $9.91 | 134894 |
| 2023-03-09 | 0.00 | $9.92 | 2030 |
| 2023-03-08 | 0.00 | $9.92 | 6615 |
| 2023-03-07 | -16.67 | $9.91 | 143 |
| 2023-03-06 | -16.67 | $9.91 | 180561 |
| 2023-03-03 | -14.29 | $9.91 | 1957 |
| 2023-03-02 | -14.29 | $9.91 | 9011 |
| 2023-03-01 | -28.57 | $9.90 | 209431 |
| 2023-02-28 | -57.14 | $9.88 | 3075 |
| 2023-02-27 | -60.00 | $9.89 | 15858 |
| 2023-02-24 | -60.00 | $9.89 | 37620 |
| 2023-02-23 | -50.00 | $9.90 | 585797 |
| 2023-02-22 | -60.00 | $9.89 | 206634 |
| 2023-02-21 | -70.00 | $9.88 | 409811 |
| 2023-02-17 | -70.00 | $9.88 | 41702 |
| 2023-02-16 | -70.00 | $9.88 | 605970 |
| 2023-02-15 | -70.00 | $9.88 | 60709 |
| 2023-02-14 | -70.00 | $9.88 | 198736 |
| 2023-02-13 | -40.00 | $9.91 | 28699 |
| 2023-02-10 | -96.61 | $9.89 | 21119 |
| 2023-02-09 | -95.76 | $9.90 | 1170 |
| 2023-02-08 | -95.76 | $9.90 | 30357 |
| 2023-02-07 | -96.61 | $9.89 | — |
| 2023-02-06 | -96.61 | $9.89 | 4401 |
| 2023-02-03 | -96.61 | $9.89 | 250845 |
| 2023-02-02 | -97.87 | $9.88 | 79339 |
| 2023-02-01 | -98.71 | $9.87 | 90832 |
| 2023-01-31 | -97.46 | $9.88 | 102372 |
| 2023-01-30 | -95.80 | $9.89 | 4233 |
| 2023-01-27 | -95.80 | $9.89 | 53377 |
| 2023-01-26 | -95.80 | $9.89 | 192358 |
| 2023-01-25 | -95.80 | $9.89 | 41347 |
| 2023-01-24 | -94.96 | $9.90 | 10753 |
| 2023-01-23 | -95.80 | $9.89 | 14382 |
| 2023-01-20 | -94.12 | $9.91 | 2947 |
| 2023-01-19 | -93.80 | $9.90 | 1330 |
| 2023-01-18 | -94.21 | $9.89 | 1891 |
| 2023-01-17 | -93.39 | $9.90 | 144004 |
| 2023-01-13 | -95.04 | $9.88 | 81911 |
| 2023-01-12 | -37.50 | $9.87 | 295986 |
| 2023-01-11 | -37.50 | $9.87 | — |
| 2023-01-10 | -37.50 | $9.87 | 1330 |
| 2023-01-09 | -25.00 | $9.88 | 186322 |
| 2023-01-06 | -33.33 | $9.86 | 191102 |
| 2023-01-05 | -16.67 | $9.87 | 167502 |
| 2023-01-04 | -16.67 | $9.87 | 58392 |
| 2023-01-03 | -33.33 | $9.86 | 15577 |
| 2022-12-30 | -33.33 | $9.86 | 123177 |
| 2022-12-29 | -57.14 | $9.85 | 56492 |
| 2022-12-28 | -71.43 | $9.84 | 133702 |
| 2022-12-27 | -57.14 | $9.85 | 68314 |
| 2022-12-23 | -64.29 | $9.85 | 115014 |
| 2022-12-22 | -71.43 | $9.84 | 58692 |
| 2022-12-21 | -57.14 | $9.85 | 175400 |
| 2022-12-20 | -78.57 | $9.84 | 421375 |
| 2022-12-19 | -69.23 | $9.85 | 114281 |
| 2022-12-16 | -69.23 | $9.85 | 487597 |
| 2022-12-15 | -52.94 | $9.85 | 1201 |
| 2022-12-14 | -64.71 | $9.84 | 314426 |
| 2022-12-13 | -64.71 | $9.84 | 25783 |
| 2022-12-12 | -76.47 | $9.83 | 542230 |
| 2022-12-09 | -77.78 | $9.83 | 1.5M |
| 2022-12-08 | -70.00 | $9.84 | 8000 |
| 2022-12-07 | -71.43 | $9.85 | 35183 |
| 2022-12-06 | -71.43 | $9.85 | 22695 |
| 2022-12-05 | -71.43 | $9.85 | 19690 |
| 2022-12-02 | -78.57 | $9.84 | 3524 |
| 2022-12-01 | -71.43 | $9.85 | 316642 |
| 2022-11-30 | -71.43 | $9.85 | 72389 |
| 2022-11-29 | -78.57 | $9.84 | 2.6M |
| 2022-11-28 | -78.57 | $9.84 | 4194 |
| 2022-11-25 | -71.43 | $9.85 | — |
| 2022-11-23 | -71.43 | $9.85 | 16535 |
| 2022-11-22 | -78.57 | $9.84 | 8377 |
| 2022-11-21 | -78.57 | $9.84 | 566600 |
| 2022-11-18 | -64.29 | $9.86 | 160979 |
| 2022-11-17 | -92.86 | $9.82 | 350 |
| 2022-11-16 | -94.20 | $9.82 | 306195 |
| 2022-11-15 | -87.50 | $9.85 | 159601 |
| 2022-11-14 | -76.92 | $9.85 | 29081 |
| 2022-11-11 | -38.46 | $9.90 | 3543 |
| 2022-11-10 | -76.92 | $9.85 | 88382 |
| 2022-11-09 | -53.85 | $9.88 | 7658 |
| 2022-11-08 | -56.67 | $9.87 | 400 |
| 2022-11-07 | -40.00 | $9.88 | 141 |
| 2022-11-04 | -20.00 | $9.90 | — |
| 2022-11-03 | -20.00 | $9.90 | 5406 |
| 2022-11-02 | -22.55 | $9.90 | 61607 |
| 2022-11-01 | -18.18 | $9.90 | 3600 |
| 2022-10-31 | -16.67 | $9.90 | 50483 |
| 2022-10-28 | -23.08 | $9.89 | 43579 |
| 2022-10-27 | -21.43 | $9.89 | 5723 |
| 2022-10-26 | 0.00 | $9.92 | 8703 |
| 2022-10-25 | -35.71 | $9.85 | 13635 |
| 2022-10-24 | -33.33 | $9.85 | 31883 |
| 2022-10-21 | -40.00 | $9.84 | 6775 |
| 2022-10-20 | -33.40 | $9.85 | — |
| 2022-10-19 | -33.40 | $9.85 | 6275 |
| 2022-10-18 | -46.67 | $9.83 | 29668 |
| 2022-10-17 | -53.33 | $9.82 | 1983 |
| 2022-10-14 | -8.33 | $9.86 | 339 |
| 2022-10-13 | -33.33 | $9.83 | 31006 |
| 2022-10-12 | -11.11 | $9.83 | — |
| 2022-10-11 | -11.11 | $9.83 | 7811 |
| 2022-10-10 | -22.22 | $9.82 | — |
| 2022-10-07 | -22.22 | $9.82 | 13593 |
| 2022-10-06 | -11.11 | $9.83 | 13765 |
| 2022-10-05 | -12.50 | $9.82 | 2391 |
| 2022-10-04 | 0.00 | $9.81 | 491636 |
| 2022-10-03 | -9.09 | $9.80 | 120553 |
| 2022-09-30 | -11.11 | $9.79 | 2929 |
| 2022-09-29 | -11.11 | $9.79 | 102 |
| 2022-09-28 | -44.44 | $9.78 | 412096 |
| 2022-09-27 | -100.00 | $9.75 | 872858 |
| 2022-09-26 | -68.89 | $9.76 | 2944 |
| 2022-09-23 | -27.27 | $9.78 | 62349 |
| 2022-09-22 | -9.09 | $9.79 | 122 |
| 2022-09-21 | -27.27 | $9.78 | — |
| 2022-09-20 | -27.27 | $9.78 | 15448 |
| 2022-09-19 | -9.09 | $9.79 | 108763 |
| 2022-09-16 | -16.67 | $9.78 | 634 |
| 2022-09-15 | -33.33 | $9.77 | 75576 |
| 2022-09-14 | -33.33 | $9.77 | 436 |
| 2022-09-13 | -7.69 | $9.79 | 6460 |
| 2022-09-12 | -7.69 | $9.79 | 79300 |
| 2022-09-09 | -7.69 | $9.79 | 40118 |
| 2022-09-08 | -69.23 | $9.75 | 118933 |
| 2022-09-07 | -57.14 | $9.76 | 516 |
| 2022-09-06 | -71.43 | $9.75 | 12983 |
| 2022-09-02 | -62.50 | $9.76 | 3442 |
| 2022-09-01 | -29.41 | $9.79 | 60413 |
| 2022-08-31 | -52.94 | $9.77 | 100360 |
| 2022-08-30 | -41.18 | $9.78 | 447578 |
| 2022-08-29 | -76.47 | $9.75 | 26368 |
| 2022-08-26 | -76.47 | $9.75 | 34499 |
| 2022-08-25 | -41.18 | $9.78 | 3934 |
| 2022-08-24 | -41.18 | $9.78 | 582535 |
| 2022-08-23 | -64.71 | $9.76 | 282159 |
| 2022-08-22 | -41.18 | $9.78 | 110655 |
| 2022-08-19 | -64.71 | $9.76 | 2.8M |
| 2022-08-18 | -100.00 | $9.76 | 638371 |
| 2022-08-17 | -100.00 | $9.76 | 1.1M |
| 2022-08-16 | -63.64 | $9.78 | 145443 |
| 2022-08-15 | -77.78 | $9.78 | 5900 |
| 2022-08-12 | -38.46 | $9.79 | 82138 |
| 2022-08-11 | -69.23 | $9.77 | — |
| 2022-08-10 | -69.23 | $9.77 | 554993 |
| 2022-08-09 | -46.15 | $9.79 | 223590 |
| 2022-08-08 | -29.41 | $9.79 | 88878 |
| 2022-08-05 | -5.88 | $9.81 | 118457 |
| 2022-08-04 | -12.50 | $9.80 | 250141 |
| 2022-08-03 | -25.00 | $9.79 | 423080 |
| 2022-08-02 | -37.50 | $9.78 | 1.3M |
| 2022-08-01 | -12.50 | $9.80 | 2446 |
| 2022-07-29 | -25.00 | $9.79 | 10595 |
| 2022-07-28 | -25.00 | $9.79 | 24485 |
| 2022-07-27 | -6.67 | $9.80 | 63578 |
| 2022-07-26 | -14.29 | $9.79 | 18090 |
| 2022-07-25 | 0.00 | $9.80 | 323772 |
| 2022-07-22 | -42.86 | $9.77 | 734122 |
| 2022-07-21 | -16.67 | $9.78 | 49326 |
| 2022-07-20 | -16.67 | $9.78 | 78802 |
| 2022-07-19 | -16.67 | $9.78 | 504168 |
| 2022-07-18 | -16.67 | $9.78 | 20220 |
| 2022-07-15 | -16.67 | $9.78 | — |
| 2022-07-14 | -16.67 | $9.78 | 148934 |
| 2022-07-13 | -71.43 | $9.75 | 182018 |
| 2022-07-12 | -85.71 | $9.74 | 200000 |
| 2022-07-11 | -42.86 | $9.77 | — |
| 2022-07-08 | -42.86 | $9.77 | 822199 |
| 2022-07-07 | -57.14 | $9.76 | — |
| 2022-07-06 | -57.14 | $9.76 | 12457 |
| 2022-07-05 | -57.14 | $9.76 | 106885 |
| 2022-07-01 | -85.71 | $9.74 | 6519 |
| 2022-06-30 | -100.00 | $9.73 | 110643 |
| 2022-06-29 | -57.14 | $9.76 | 399851 |
| 2022-06-28 | -57.14 | $9.76 | 142583 |
| 2022-06-27 | -42.86 | $9.77 | 51019 |
| 2022-06-24 | -85.71 | $9.74 | 743 |
| 2022-06-23 | -85.71 | $9.74 | 297930 |
| 2022-06-22 | -85.71 | $9.74 | 156705 |
| 2022-06-21 | -76.92 | $9.75 | 2.7M |
| 2022-06-17 | -76.92 | $9.75 | 222 |
| 2022-06-16 | -30.77 | $9.78 | 19805 |
| 2022-06-15 | -28.57 | $9.78 | 32554 |
| 2022-06-14 | -28.57 | $9.78 | 8395 |
| 2022-06-13 | -28.57 | $9.78 | 91140 |
| 2022-06-10 | -14.29 | $9.79 | — |
| 2022-06-09 | -14.29 | $9.79 | — |
| 2022-06-08 | -14.29 | $9.79 | — |
| 2022-06-07 | -14.29 | $9.79 | 188672 |
| 2022-06-06 | -7.14 | $9.80 | 90847 |
| 2022-06-03 | -50.00 | $9.77 | 3214 |
| 2022-06-02 | -62.50 | $9.76 | 12480 |
| 2022-06-01 | -62.50 | $9.76 | 37383 |
| 2022-05-31 | -87.50 | $9.74 | 23115 |
| 2022-05-27 | -75.00 | $9.75 | 702791 |
| 2022-05-26 | -69.07 | $9.76 | 237 |
| 2022-05-25 | -83.33 | $9.75 | 578204 |
| 2022-05-24 | -75.00 | $9.76 | 23314 |
| 2022-05-23 | -95.83 | $9.74 | 13473 |
| 2022-05-20 | -91.67 | $9.74 | 22165 |
| 2022-05-19 | -41.67 | $9.80 | 17877 |
| 2022-05-18 | -100.00 | $9.73 | — |
| 2022-05-17 | -100.00 | $9.73 | 22094 |
| 2022-05-16 | -100.00 | $9.74 | 541 |
| 2022-05-13 | -100.00 | $9.74 | 1.5M |
| 2022-05-12 | -100.00 | $9.75 | 663837 |
| 2022-05-11 | -70.00 | $9.78 | 20223 |
| 2022-05-10 | -100.00 | $9.76 | 1204 |
| 2022-05-09 | -77.78 | $9.78 | 206353 |
| 2022-05-06 | -62.50 | $9.80 | 31825 |
| 2022-05-05 | -75.00 | $9.79 | — |
| 2022-05-04 | -75.00 | $9.79 | 3112 |
| 2022-05-03 | -75.00 | $9.79 | 916685 |
| 2022-05-02 | -62.50 | $9.80 | 8149 |
| 2022-04-29 | -62.50 | $9.80 | 13961 |
| 2022-04-28 | 0.00 | $9.85 | 3028 |
| 2022-04-27 | -18.18 | $9.83 | 2.6M |
| 2022-04-26 | -27.27 | $9.82 | 326822 |
| 2022-04-25 | -18.18 | $9.83 | 102 |
| 2022-04-22 | -45.45 | $9.80 | 310 |
| 2022-04-21 | -18.18 | $9.83 | 3305 |
| 2022-04-20 | -27.27 | $9.82 | 21043 |
| 2022-04-19 | 0.00 | $9.85 | 546 |
| 2022-04-18 | -38.46 | $9.80 | 201448 |
| 2022-04-14 | -38.46 | $9.80 | 985998 |
| 2022-04-13 | -46.15 | $9.79 | 51685 |
| 2022-04-12 | -50.00 | $9.79 | 75001 |
| 2022-04-11 | -57.69 | $9.78 | 55361 |
| 2022-04-08 | -46.15 | $9.79 | 557064 |
| 2022-04-07 | -53.85 | $9.78 | 70554 |
| 2022-04-06 | -37.50 | $9.77 | 101924 |
| 2022-04-05 | 0.00 | $9.80 | 1.9M |
| 2022-04-04 | -27.78 | $9.78 | 759 |
| 2022-04-01 | -33.33 | $9.77 | 158540 |
| 2022-03-31 | 0.00 | $9.80 | 69892 |
| 2022-03-30 | -58.33 | $9.74 | 150 |
| 2022-03-29 | -16.67 | $9.77 | 350394 |
| 2022-03-28 | -50.00 | $9.74 | — |
| 2022-03-25 | -50.00 | $9.74 | — |
| 2022-03-24 | -50.00 | $9.74 | 49273 |
| 2022-03-23 | -16.67 | $9.76 | 29000 |
| 2022-03-22 | -50.00 | $9.74 | 959 |
| 2022-03-21 | -83.33 | $9.72 | 2811 |
| 2022-03-18 | -16.67 | $9.76 | 4875 |
| 2022-03-17 | -50.00 | $9.74 | 683 |
| 2022-03-16 | -66.67 | $9.73 | 6182 |
| 2022-03-15 | -66.67 | $9.73 | 12899 |
| 2022-03-14 | -83.33 | $9.72 | 103307 |
| 2022-03-11 | -50.00 | $9.74 | 82541 |
| 2022-03-10 | -66.67 | $9.73 | 299395 |
| 2022-03-09 | -42.86 | $9.74 | 56082 |
| 2022-03-08 | -71.43 | $9.72 | 1294 |
| 2022-03-07 | -42.86 | $9.74 | 1.1M |
| 2022-03-04 | 0.00 | $9.77 | 667337 |
| 2022-03-03 | -38.57 | $9.74 | 618898 |
| 2022-03-02 | -57.14 | $9.73 | 172 |
| 2022-03-01 | -28.57 | $9.75 | 13295 |
| 2022-02-28 | -71.43 | $9.72 | 75344 |
| 2022-02-25 | -42.86 | $9.74 | 6766 |
| 2022-02-24 | -64.29 | $9.73 | 204410 |
| 2022-02-23 | -42.86 | $9.74 | — |
| 2022-02-22 | -42.86 | $9.74 | — |
| 2022-02-18 | -42.86 | $9.74 | 1.1M |
| 2022-02-17 | -42.86 | $9.74 | 49153 |
| 2022-02-16 | -42.86 | $9.74 | — |
| 2022-02-15 | -42.86 | $9.74 | — |
| 2022-02-14 | -42.86 | $9.74 | 7712 |
| 2022-02-11 | -42.86 | $9.74 | 14133 |
| 2022-02-10 | -62.50 | $9.73 | 59151 |
| 2022-02-09 | -70.00 | $9.73 | 945 |
| 2022-02-08 | -75.00 | $9.73 | 168332 |
| 2022-02-07 | -86.67 | $9.72 | 3878 |
| 2022-02-04 | -86.67 | $9.72 | 172908 |
| 2022-02-03 | -86.67 | $9.72 | 180222 |
| 2022-02-02 | -60.00 | $9.76 | 180190 |
| 2022-02-01 | -80.00 | $9.74 | 37916 |
| 2022-01-31 | -90.00 | $9.72 | 25553 |
| 2022-01-28 | -80.00 | $9.74 | 124001 |
| 2022-01-27 | -90.00 | $9.72 | 360445 |
| 2022-01-26 | -93.55 | $9.71 | 34745 |
| 2022-01-25 | -100.00 | $9.70 | 10560 |
| 2022-01-24 | -95.00 | $9.71 | 213862 |
| 2022-01-21 | -95.00 | $9.71 | 56923 |
| 2022-01-20 | -89.47 | $9.73 | 20545 |
| 2022-01-19 | -78.95 | $9.75 | 45348 |
| 2022-01-18 | -94.74 | $9.72 | 77363 |
| 2022-01-14 | -92.86 | $9.77 | 1640 |
| 2022-01-13 | -93.39 | $9.77 | 235057 |
| 2022-01-12 | -76.92 | $9.80 | — |
| 2022-01-11 | -76.98 | $9.80 | 517433 |
| 2022-01-10 | -73.68 | $9.82 | 1449 |
| 2022-01-07 | -69.91 | $9.83 | 305560 |
| 2022-01-06 | -69.12 | $9.84 | — |
| 2022-01-05 | -69.58 | $9.84 | — |
| 2022-01-04 | -69.58 | $9.84 | 44162 |
| 2022-01-03 | -83.93 | $9.82 | 78943 |
| 2021-12-31 | -100.00 | $9.77 | 94737 |
| 2021-12-30 | -96.43 | $9.78 | 12921 |
| 2021-12-29 | -96.46 | $9.78 | 85464 |
| 2021-12-28 | -100.00 | $9.80 | 11155 |
| 2021-12-27 | -100.00 | $9.80 | 1.8M |
| 2021-12-23 | -92.00 | $9.82 | 323372 |
| 2021-12-22 | -88.00 | $9.83 | 7567 |
| 2021-12-21 | -95.24 | $9.85 | 14862 |
| 2021-12-20 | -98.24 | $9.84 | 324 |
| 2021-12-17 | -80.95 | $9.88 | 36700 |
| 2021-12-16 | -100.00 | $9.84 | 3309 |
| 2021-12-15 | -80.00 | $9.89 | 9968 |
| 2021-12-14 | -100.00 | $9.90 | 3440 |
| 2021-12-13 | -100.00 | $9.95 | 19393 |
| 2021-12-10 | -89.00 | $9.96 | 2110 |
| 2021-12-09 | -35.53 | $10.00 | 543 |
| 2021-12-08 | -31.19 | $10.00 | — |
| 2021-12-07 | -31.19 | $10.00 | — |
| 2021-12-06 | -31.19 | $10.00 | 6617 |
| 2021-12-03 | -21.43 | $10.00 | 47267 |
| 2021-12-02 | -21.43 | $10.00 | 795 |
| 2021-12-01 | -28.57 | $9.99 | 49578 |
| 2021-11-30 | -35.71 | $9.98 | 3168 |
| 2021-11-29 | -47.14 | $9.96 | — |
| 2021-11-26 | -47.14 | $9.96 | 721 |
| 2021-11-24 | -20.00 | $10.00 | 286 |
| 2021-11-23 | -9.76 | $10.01 | 10460 |
| 2021-11-22 | -15.38 | $9.99 | 158860 |
| 2021-11-19 | -10.26 | $10.00 | 743880 |
| 2021-11-18 | -9.52 | $10.00 | 209465 |
| 2021-11-17 | -9.62 | $10.00 | 804 |
| 2021-11-16 | -18.18 | $9.98 | 27182 |
| 2021-11-15 | -18.18 | $9.98 | 25718 |
| 2021-11-12 | -31.82 | $9.95 | 310330 |
| 2021-11-11 | -26.09 | $9.96 | 3023 |
| 2021-11-10 | -26.09 | $9.96 | 3486 |
| 2021-11-09 | -25.00 | $9.96 | 25520 |
| 2021-11-08 | -8.33 | $10.00 | 188481 |
| 2021-11-05 | -25.00 | $9.96 | 210000 |
| 2021-11-04 | -13.64 | $9.97 | 367607 |
| 2021-11-03 | -13.64 | $9.97 | 322111 |
| 2021-11-02 | -27.27 | $9.94 | 14045 |
| 2021-11-01 | -12.00 | $9.97 | 300818 |
| 2021-10-29 | 0.00 | $9.92 | 6481 |
| 2021-10-28 | -5.88 | $9.91 | 16665 |
| 2021-10-27 | -11.71 | $9.90 | 151447 |
| 2021-10-26 | -12.75 | $9.88 | 676409 |
| 2021-10-25 | -19.46 | $9.87 | 82471 |
| 2021-10-22 | -39.60 | $9.84 | 7110 |
| 2021-10-21 | -59.73 | $9.81 | 2890 |
| 2021-10-20 | -66.44 | $9.80 | — |
| 2021-10-19 | -66.44 | $9.80 | 375 |
| 2021-10-18 | -59.73 | $9.81 | — |
| 2021-10-15 | -59.73 | $9.81 | 53618 |
| 2021-10-14 | -59.73 | $9.81 | 16721 |
| 2021-10-13 | -46.31 | $9.83 | 2.4M |
| 2021-10-12 | -58.33 | $9.80 | 58901 |
| 2021-10-11 | -58.33 | $9.80 | 1108 |
| 2021-10-08 | -33.33 | $9.83 | 8750 |
| 2021-10-07 | -41.67 | $9.82 | 1456 |
| 2021-10-06 | -41.67 | $9.82 | 63861 |
| 2021-10-05 | -51.50 | $9.81 | 23538 |
| 2021-10-04 | -52.94 | $9.83 | 32869 |
| 2021-10-01 | -70.59 | $9.80 | 14069 |
| 2021-09-30 | -80.00 | $9.80 | 796 |
| 2021-09-29 | -63.33 | $9.83 | — |
| 2021-09-28 | -63.33 | $9.83 | 5315 |
| 2021-09-27 | -55.88 | $9.83 | — |
| 2021-09-24 | -55.88 | $9.83 | — |
| 2021-09-23 | -45.24 | $9.83 | 50626 |
| 2021-09-22 | -66.67 | $9.78 | — |
| 2021-09-21 | -66.67 | $9.78 | 1107 |
| 2021-09-20 | -71.43 | $9.77 | 2126 |
| 2021-09-17 | -33.33 | $9.85 | 8042 |
| 2021-09-16 | -23.81 | $9.87 | — |
| 2021-09-15 | -23.81 | $9.87 | 10518 |
| 2021-09-14 | -33.33 | $9.85 | 1323 |
| 2021-09-13 | -33.33 | $9.85 | — |
| 2021-09-10 | -33.33 | $9.85 | — |
| 2021-09-09 | -33.33 | $9.85 | 516 |
| 2021-09-08 | -22.05 | $9.87 | — |
| 2021-09-07 | -22.05 | $9.87 | 3985 |
| 2021-09-03 | 0.00 | $9.92 | 49529 |
| 2021-09-02 | 0.00 | $9.86 | 100289 |
| 2021-09-01 | -19.20 | $9.83 | 258862 |
| 2021-08-31 | -57.14 | $9.79 | 1238 |
| 2021-08-30 | -59.09 | $9.79 | 12982 |
| 2021-08-27 | -54.55 | $9.80 | 2123 |
| 2021-08-26 | -77.27 | $9.75 | 271845 |
| 2021-08-25 | -63.64 | $9.78 | 2513 |
| 2021-08-24 | -63.64 | $9.78 | 1.7M |
| 2021-08-23 | -63.64 | $9.78 | 11623 |
| 2021-08-20 | -50.00 | $9.81 | — |
| 2021-08-19 | -50.00 | $9.81 | — |
| 2021-08-18 | -50.00 | $9.81 | — |
| 2021-08-17 | -56.00 | $9.81 | 2175 |
| 2021-08-16 | -65.52 | $9.80 | 644 |
| 2021-08-13 | -50.00 | $9.85 | — |
| 2021-08-12 | -51.36 | $9.85 | 12807 |
| 2021-08-11 | -70.82 | $9.79 | 177 |
| 2021-08-10 | -87.10 | $9.74 | 23862 |
| 2021-08-09 | -78.79 | $9.77 | 31030 |
| 2021-08-06 | -72.73 | $9.79 | 32338 |
| 2021-08-05 | -96.70 | $9.80 | 69550 |
| 2021-08-04 | -59.51 | $9.90 | 3296 |
| 2021-08-03 | -55.99 | $9.92 | 12011 |
| 2021-08-02 | -55.99 | $9.92 | 77009 |
| 2021-07-30 | -75.55 | $9.88 | 16579 |
| 2021-07-29 | -91.30 | $9.85 | 6847 |
| 2021-07-28 | -91.26 | $9.85 | 758 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
63.97
2023-03-31
Close Price
$9.99
Average Directional Index - Detailed Analysis
Minimum
9.87
Average
35.92
Maximum
70.46
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-03-31 | 63.97 | $9.99 | — |
| 2023-03-30 | 64.07 | $9.99 | — |
| 2023-03-29 | 64.19 | $9.99 | — |
| 2023-03-28 | 64.30 | $9.99 | — |
| 2023-03-27 | 64.43 | $9.99 | — |
| 2023-03-24 | 64.56 | $9.99 | — |
| 2023-03-23 | 64.69 | $9.99 | 14272 |
| 2023-03-22 | 64.84 | $9.99 | 97812 |
| 2023-03-21 | 64.99 | $9.98 | 25425 |
| 2023-03-20 | 65.25 | $9.99 | 78256 |
| 2023-03-17 | 65.52 | $9.99 | 25336 |
| 2023-03-16 | 65.88 | $9.98 | 89965 |
| 2023-03-15 | 66.25 | $9.99 | 1188 |
| 2023-03-14 | 66.71 | $9.99 | 1.0M |
| 2023-03-13 | 67.19 | $9.98 | 1.2M |
| 2023-03-10 | 67.75 | $9.91 | 134894 |
| 2023-03-09 | 68.76 | $9.92 | 2030 |
| 2023-03-08 | 68.95 | $9.92 | 6615 |
| 2023-03-07 | 69.15 | $9.91 | 143 |
| 2023-03-06 | 69.42 | $9.91 | 180561 |
| 2023-03-03 | 69.70 | $9.91 | 1957 |
| 2023-03-02 | 69.75 | $9.91 | 9011 |
| 2023-03-01 | 69.86 | $9.90 | 209431 |
| 2023-02-28 | 69.97 | $9.88 | 3075 |
| 2023-02-27 | 70.17 | $9.89 | 15858 |
| 2023-02-24 | 70.16 | $9.89 | 37620 |
| 2023-02-23 | 70.20 | $9.90 | 585797 |
| 2023-02-22 | 70.23 | $9.89 | 206634 |
| 2023-02-21 | 70.30 | $9.88 | 409811 |
| 2023-02-17 | 70.38 | $9.88 | 41702 |
| 2023-02-16 | 70.46 | $9.88 | 605970 |
| 2023-02-15 | 70.19 | $9.88 | 60709 |
| 2023-02-14 | 69.91 | $9.88 | 198736 |
| 2023-02-13 | 69.45 | $9.91 | 28699 |
| 2023-02-10 | 68.80 | $9.89 | 21119 |
| 2023-02-09 | 68.15 | $9.90 | 1170 |
| 2023-02-08 | 67.44 | $9.90 | 30357 |
| 2023-02-07 | 66.69 | $9.89 | — |
| 2023-02-06 | 65.92 | $9.89 | 4401 |
| 2023-02-03 | 65.11 | $9.89 | 250845 |
| 2023-02-02 | 64.25 | $9.88 | 79339 |
| 2023-02-01 | 63.10 | $9.87 | 90832 |
| 2023-01-31 | 61.90 | $9.88 | 102372 |
| 2023-01-30 | 60.58 | $9.89 | 4233 |
| 2023-01-27 | 59.01 | $9.89 | 53377 |
| 2023-01-26 | 57.39 | $9.89 | 192358 |
| 2023-01-25 | 55.68 | $9.89 | 41347 |
| 2023-01-24 | 53.89 | $9.90 | 10753 |
| 2023-01-23 | 51.91 | $9.89 | 14382 |
| 2023-01-20 | 49.82 | $9.91 | 2947 |
| 2023-01-19 | 47.62 | $9.90 | 1330 |
| 2023-01-18 | 45.32 | $9.89 | 1891 |
| 2023-01-17 | 42.89 | $9.90 | 144004 |
| 2023-01-13 | 40.26 | $9.88 | 81911 |
| 2023-01-12 | 37.48 | $9.87 | 295986 |
| 2023-01-11 | 36.59 | $9.87 | — |
| 2023-01-10 | 36.04 | $9.87 | 1330 |
| 2023-01-09 | 35.46 | $9.88 | 186322 |
| 2023-01-06 | 34.85 | $9.86 | 191102 |
| 2023-01-05 | 34.66 | $9.87 | 167502 |
| 2023-01-04 | 34.26 | $9.87 | 58392 |
| 2023-01-03 | 33.85 | $9.86 | 15577 |
| 2022-12-30 | 33.73 | $9.86 | 123177 |
| 2022-12-29 | 33.60 | $9.85 | 56492 |
| 2022-12-28 | 33.64 | $9.84 | 133702 |
| 2022-12-27 | 33.67 | $9.85 | 68314 |
| 2022-12-23 | 33.38 | $9.85 | 115014 |
| 2022-12-22 | 33.57 | $9.84 | 58692 |
| 2022-12-21 | 33.77 | $9.85 | 175400 |
| 2022-12-20 | 33.81 | $9.84 | 421375 |
| 2022-12-19 | 33.86 | $9.85 | 114281 |
| 2022-12-16 | 33.59 | $9.85 | 487597 |
| 2022-12-15 | 33.46 | $9.85 | 1201 |
| 2022-12-14 | 33.00 | $9.84 | 314426 |
| 2022-12-13 | 32.65 | $9.84 | 25783 |
| 2022-12-12 | 32.29 | $9.83 | 542230 |
| 2022-12-09 | 32.03 | $9.83 | 1.5M |
| 2022-12-08 | 31.76 | $9.84 | 8000 |
| 2022-12-07 | 31.20 | $9.85 | 35183 |
| 2022-12-06 | 30.47 | $9.85 | 22695 |
| 2022-12-05 | 29.81 | $9.85 | 19690 |
| 2022-12-02 | 29.12 | $9.84 | 3524 |
| 2022-12-01 | 28.48 | $9.85 | 316642 |
| 2022-11-30 | 27.82 | $9.85 | 72389 |
| 2022-11-29 | 27.49 | $9.84 | 2.6M |
| 2022-11-28 | 27.15 | $9.84 | 4194 |
| 2022-11-25 | 27.14 | $9.85 | — |
| 2022-11-23 | 26.91 | $9.85 | 16535 |
| 2022-11-22 | 26.67 | $9.84 | 8377 |
| 2022-11-21 | 26.83 | $9.84 | 566600 |
| 2022-11-18 | 27.01 | $9.86 | 160979 |
| 2022-11-17 | 27.68 | $9.82 | 350 |
| 2022-11-16 | 29.05 | $9.82 | 306195 |
| 2022-11-15 | 30.46 | $9.85 | 159601 |
| 2022-11-14 | 31.27 | $9.85 | 29081 |
| 2022-11-11 | 32.01 | $9.90 | 3543 |
| 2022-11-10 | 32.27 | $9.85 | 88382 |
| 2022-11-09 | 32.54 | $9.88 | 7658 |
| 2022-11-08 | 31.77 | $9.87 | 400 |
| 2022-11-07 | 31.07 | $9.88 | 141 |
| 2022-11-04 | 31.16 | $9.90 | — |
| 2022-11-03 | 30.57 | $9.90 | 5406 |
| 2022-11-02 | 29.95 | $9.90 | 61607 |
| 2022-11-01 | 29.36 | $9.90 | 3600 |
| 2022-10-31 | 28.25 | $9.90 | 50483 |
| 2022-10-28 | 27.07 | $9.89 | 43579 |
| 2022-10-27 | 25.89 | $9.89 | 5723 |
| 2022-10-26 | 24.24 | $9.92 | 8703 |
| 2022-10-25 | 22.50 | $9.85 | 13635 |
| 2022-10-24 | 21.52 | $9.85 | 31883 |
| 2022-10-21 | 20.48 | $9.84 | 6775 |
| 2022-10-20 | 19.72 | $9.85 | — |
| 2022-10-19 | 18.12 | $9.85 | 6275 |
| 2022-10-18 | 16.43 | $9.83 | 29668 |
| 2022-10-17 | 14.80 | $9.82 | 1983 |
| 2022-10-14 | 13.08 | $9.86 | 339 |
| 2022-10-13 | 11.94 | $9.83 | 31006 |
| 2022-10-12 | 10.74 | $9.83 | — |
| 2022-10-11 | 10.43 | $9.83 | 7811 |
| 2022-10-10 | 10.10 | $9.82 | — |
| 2022-10-07 | 10.04 | $9.82 | 13593 |
| 2022-10-06 | 9.99 | $9.83 | 13765 |
| 2022-10-05 | 9.93 | $9.82 | 2391 |
| 2022-10-04 | 9.87 | $9.81 | 491636 |
| 2022-10-03 | 10.37 | $9.80 | 120553 |
| 2022-09-30 | 10.78 | $9.79 | 2929 |
| 2022-09-29 | 10.70 | $9.79 | 102 |
| 2022-09-28 | 10.90 | $9.78 | 412096 |
| 2022-09-27 | 10.76 | $9.75 | 872858 |
| 2022-09-26 | 10.61 | $9.76 | 2944 |
| 2022-09-23 | 10.85 | $9.78 | 62349 |
| 2022-09-22 | 11.23 | $9.79 | 122 |
| 2022-09-21 | 11.26 | $9.78 | — |
| 2022-09-20 | 11.61 | $9.78 | 15448 |
| 2022-09-19 | 11.98 | $9.79 | 108763 |
| 2022-09-16 | 12.02 | $9.78 | 634 |
| 2022-09-15 | 12.52 | $9.77 | 75576 |
| 2022-09-14 | 12.96 | $9.77 | 436 |
| 2022-09-13 | 13.42 | $9.79 | 6460 |
| 2022-09-12 | 13.90 | $9.79 | 79300 |
| 2022-09-09 | 14.41 | $9.79 | 40118 |
| 2022-09-08 | 14.76 | $9.75 | 118933 |
| 2022-09-07 | 15.29 | $9.76 | 516 |
| 2022-09-06 | 15.51 | $9.75 | 12983 |
| 2022-09-02 | 15.74 | $9.76 | 3442 |
| 2022-09-01 | 15.98 | $9.79 | 60413 |
| 2022-08-31 | 16.24 | $9.77 | 100360 |
| 2022-08-30 | 16.51 | $9.78 | 447578 |
| 2022-08-29 | 16.79 | $9.75 | 26368 |
| 2022-08-26 | 16.06 | $9.75 | 34499 |
| 2022-08-25 | 15.30 | $9.78 | 3934 |
| 2022-08-24 | 15.47 | $9.78 | 582535 |
| 2022-08-23 | 15.65 | $9.76 | 282159 |
| 2022-08-22 | 15.46 | $9.78 | 110655 |
| 2022-08-19 | 15.26 | $9.76 | 2.8M |
| 2022-08-18 | 15.05 | $9.76 | 638371 |
| 2022-08-17 | 15.67 | $9.76 | 1.1M |
| 2022-08-16 | 16.33 | $9.78 | 145443 |
| 2022-08-15 | 17.02 | $9.78 | 5900 |
| 2022-08-12 | 17.43 | $9.79 | 82138 |
| 2022-08-11 | 17.86 | $9.77 | — |
| 2022-08-10 | 18.66 | $9.77 | 554993 |
| 2022-08-09 | 19.50 | $9.79 | 223590 |
| 2022-08-08 | 20.17 | $9.79 | 88878 |
| 2022-08-05 | 20.70 | $9.81 | 118457 |
| 2022-08-04 | 20.89 | $9.80 | 250141 |
| 2022-08-03 | 21.22 | $9.79 | 423080 |
| 2022-08-02 | 21.57 | $9.78 | 1.3M |
| 2022-08-01 | 21.94 | $9.80 | 2446 |
| 2022-07-29 | 22.32 | $9.79 | 10595 |
| 2022-07-28 | 22.73 | $9.79 | 24485 |
| 2022-07-27 | 23.16 | $9.80 | 63578 |
| 2022-07-26 | 23.32 | $9.79 | 18090 |
| 2022-07-25 | 23.80 | $9.80 | 323772 |
| 2022-07-22 | 24.30 | $9.77 | 734122 |
| 2022-07-21 | 24.84 | $9.78 | 49326 |
| 2022-07-20 | 25.59 | $9.78 | 78802 |
| 2022-07-19 | 26.39 | $9.78 | 504168 |
| 2022-07-18 | 26.99 | $9.78 | 20220 |
| 2022-07-15 | 27.81 | $9.78 | — |
| 2022-07-14 | 27.89 | $9.78 | 148934 |
| 2022-07-13 | 27.97 | $9.75 | 182018 |
| 2022-07-12 | 28.22 | $9.74 | 200000 |
| 2022-07-11 | 29.02 | $9.77 | — |
| 2022-07-08 | 28.65 | $9.77 | 822199 |
| 2022-07-07 | 28.26 | $9.76 | — |
| 2022-07-06 | 28.19 | $9.76 | 12457 |
| 2022-07-05 | 28.12 | $9.76 | 106885 |
| 2022-07-01 | 28.05 | $9.74 | 6519 |
| 2022-06-30 | 28.32 | $9.73 | 110643 |
| 2022-06-29 | 28.61 | $9.76 | 399851 |
| 2022-06-28 | 27.95 | $9.76 | 142583 |
| 2022-06-27 | 27.77 | $9.77 | 51019 |
| 2022-06-24 | 27.58 | $9.74 | 743 |
| 2022-06-23 | 28.01 | $9.74 | 297930 |
| 2022-06-22 | 28.46 | $9.74 | 156705 |
| 2022-06-21 | 28.94 | $9.75 | 2.7M |
| 2022-06-17 | 29.11 | $9.75 | 222 |
| 2022-06-16 | 29.72 | $9.78 | 19805 |
| 2022-06-15 | 30.02 | $9.78 | 32554 |
| 2022-06-14 | 30.34 | $9.78 | 8395 |
| 2022-06-13 | 30.33 | $9.78 | 91140 |
| 2022-06-10 | 30.32 | $9.79 | — |
| 2022-06-09 | 29.58 | $9.79 | — |
| 2022-06-08 | 28.81 | $9.79 | — |
| 2022-06-07 | 27.99 | $9.79 | 188672 |
| 2022-06-06 | 27.13 | $9.80 | 90847 |
| 2022-06-03 | 26.23 | $9.77 | 3214 |
| 2022-06-02 | 25.68 | $9.76 | 12480 |
| 2022-06-01 | 25.27 | $9.76 | 37383 |
| 2022-05-31 | 24.83 | $9.74 | 23115 |
| 2022-05-27 | 24.36 | $9.75 | 702791 |
| 2022-05-26 | 23.59 | $9.76 | 237 |
| 2022-05-25 | 22.77 | $9.75 | 578204 |
| 2022-05-24 | 21.91 | $9.76 | 23314 |
| 2022-05-23 | 21.00 | $9.74 | 13473 |
| 2022-05-20 | 20.28 | $9.74 | 22165 |
| 2022-05-19 | 19.39 | $9.80 | 17877 |
| 2022-05-18 | 18.46 | $9.73 | — |
| 2022-05-17 | 18.42 | $9.73 | 22094 |
| 2022-05-16 | 18.37 | $9.74 | 541 |
| 2022-05-13 | 18.65 | $9.74 | 1.5M |
| 2022-05-12 | 18.95 | $9.75 | 663837 |
| 2022-05-11 | 19.61 | $9.78 | 20223 |
| 2022-05-10 | 20.31 | $9.76 | 1204 |
| 2022-05-09 | 21.31 | $9.78 | 206353 |
| 2022-05-06 | 22.41 | $9.80 | 31825 |
| 2022-05-05 | 23.03 | $9.79 | — |
| 2022-05-04 | 24.04 | $9.79 | 3112 |
| 2022-05-03 | 25.11 | $9.79 | 916685 |
| 2022-05-02 | 26.03 | $9.80 | 8149 |
| 2022-04-29 | 26.81 | $9.80 | 13961 |
| 2022-04-28 | 27.63 | $9.85 | 3028 |
| 2022-04-27 | 27.89 | $9.83 | 2.6M |
| 2022-04-26 | 28.44 | $9.82 | 326822 |
| 2022-04-25 | 28.59 | $9.83 | 102 |
| 2022-04-22 | 28.50 | $9.80 | 310 |
| 2022-04-21 | 28.82 | $9.83 | 3305 |
| 2022-04-20 | 28.40 | $9.82 | 21043 |
| 2022-04-19 | 28.08 | $9.85 | 546 |
| 2022-04-18 | 26.51 | $9.80 | 201448 |
| 2022-04-14 | 24.96 | $9.80 | 985998 |
| 2022-04-13 | 23.78 | $9.79 | 51685 |
| 2022-04-12 | 22.53 | $9.79 | 75001 |
| 2022-04-11 | 21.23 | $9.78 | 55361 |
| 2022-04-08 | 19.85 | $9.79 | 557064 |
| 2022-04-07 | 18.51 | $9.78 | 70554 |
| 2022-04-06 | 17.11 | $9.77 | 101924 |
| 2022-04-05 | 16.29 | $9.80 | 1.9M |
| 2022-04-04 | 15.44 | $9.78 | 759 |
| 2022-04-01 | 14.39 | $9.77 | 158540 |
| 2022-03-31 | 13.28 | $9.80 | 69892 |
| 2022-03-30 | 12.12 | $9.74 | 150 |
| 2022-03-29 | 11.85 | $9.77 | 350394 |
| 2022-03-28 | 11.56 | $9.74 | — |
| 2022-03-25 | 12.14 | $9.74 | — |
| 2022-03-24 | 12.75 | $9.74 | 49273 |
| 2022-03-23 | 13.39 | $9.76 | 29000 |
| 2022-03-22 | 14.07 | $9.74 | 959 |
| 2022-03-21 | 14.30 | $9.72 | 2811 |
| 2022-03-18 | 14.54 | $9.76 | 4875 |
| 2022-03-17 | 15.15 | $9.74 | 683 |
| 2022-03-16 | 15.32 | $9.73 | 6182 |
| 2022-03-15 | 15.50 | $9.73 | 12899 |
| 2022-03-14 | 15.48 | $9.72 | 103307 |
| 2022-03-11 | 15.46 | $9.74 | 82541 |
| 2022-03-10 | 15.86 | $9.73 | 299395 |
| 2022-03-09 | 16.02 | $9.74 | 56082 |
| 2022-03-08 | 16.18 | $9.72 | 1294 |
| 2022-03-07 | 16.55 | $9.74 | 1.1M |
| 2022-03-04 | 17.39 | $9.77 | 667337 |
| 2022-03-03 | 18.27 | $9.74 | 618898 |
| 2022-03-02 | 18.53 | $9.73 | 172 |
| 2022-03-01 | 18.43 | $9.75 | 13295 |
| 2022-02-28 | 18.33 | $9.72 | 75344 |
| 2022-02-25 | 17.93 | $9.74 | 6766 |
| 2022-02-24 | 17.99 | $9.73 | 204410 |
| 2022-02-23 | 17.43 | $9.74 | — |
| 2022-02-22 | 17.23 | $9.74 | — |
| 2022-02-18 | 17.03 | $9.74 | 1.1M |
| 2022-02-17 | 16.81 | $9.74 | 49153 |
| 2022-02-16 | 16.78 | $9.74 | — |
| 2022-02-15 | 17.17 | $9.74 | — |
| 2022-02-14 | 17.57 | $9.74 | 7712 |
| 2022-02-11 | 18.00 | $9.74 | 14133 |
| 2022-02-10 | 18.45 | $9.73 | 59151 |
| 2022-02-09 | 18.92 | $9.73 | 945 |
| 2022-02-08 | 19.19 | $9.73 | 168332 |
| 2022-02-07 | 19.48 | $9.72 | 3878 |
| 2022-02-04 | 19.78 | $9.72 | 172908 |
| 2022-02-03 | 20.09 | $9.72 | 180222 |
| 2022-02-02 | 20.73 | $9.76 | 180190 |
| 2022-02-01 | 21.40 | $9.74 | 37916 |
| 2022-01-31 | 21.74 | $9.72 | 25553 |
| 2022-01-28 | 21.90 | $9.74 | 124001 |
| 2022-01-27 | 22.07 | $9.72 | 360445 |
| 2022-01-26 | 21.87 | $9.71 | 34745 |
| 2022-01-25 | 21.77 | $9.70 | 10560 |
| 2022-01-24 | 21.27 | $9.71 | 213862 |
| 2022-01-21 | 20.74 | $9.71 | 56923 |
| 2022-01-20 | 20.19 | $9.73 | 20545 |
| 2022-01-19 | 19.92 | $9.75 | 45348 |
| 2022-01-18 | 19.62 | $9.72 | 77363 |
| 2022-01-14 | 19.32 | $9.77 | 1640 |
| 2022-01-13 | 19.54 | $9.77 | 235057 |
| 2022-01-12 | 19.77 | $9.80 | — |
| 2022-01-11 | 20.51 | $9.80 | 517433 |
| 2022-01-10 | 21.28 | $9.82 | 1449 |
| 2022-01-07 | 22.35 | $9.83 | 305560 |
| 2022-01-06 | 23.34 | $9.84 | — |
| 2022-01-05 | 23.89 | $9.84 | — |
| 2022-01-04 | 24.47 | $9.84 | 44162 |
| 2022-01-03 | 25.08 | $9.82 | 78943 |
| 2021-12-31 | 25.72 | $9.77 | 94737 |
| 2021-12-30 | 26.56 | $9.78 | 12921 |
| 2021-12-29 | 27.43 | $9.78 | 85464 |
| 2021-12-28 | 28.35 | $9.80 | 11155 |
| 2021-12-27 | 29.71 | $9.80 | 1.8M |
| 2021-12-23 | 30.99 | $9.82 | 323372 |
| 2021-12-22 | 32.34 | $9.83 | 7567 |
| 2021-12-21 | 33.76 | $9.85 | 14862 |
| 2021-12-20 | 35.33 | $9.84 | 324 |
| 2021-12-17 | 36.93 | $9.88 | 36700 |
| 2021-12-16 | 38.61 | $9.84 | 3309 |
| 2021-12-15 | 40.25 | $9.89 | 9968 |
| 2021-12-14 | 42.09 | $9.90 | 3440 |
| 2021-12-13 | 43.97 | $9.95 | 19393 |
| 2021-12-10 | 45.21 | $9.96 | 2110 |
| 2021-12-09 | 46.35 | $10.00 | 543 |
| 2021-12-08 | 46.91 | $10.00 | — |
| 2021-12-07 | 47.43 | $10.00 | — |
| 2021-12-06 | 47.98 | $10.00 | 6617 |
| 2021-12-03 | 48.56 | $10.00 | 47267 |
| 2021-12-02 | 49.58 | $10.00 | 795 |
| 2021-12-01 | 49.96 | $9.99 | 49578 |
| 2021-11-30 | 50.43 | $9.98 | 3168 |
| 2021-11-29 | 51.00 | $9.96 | — |
| 2021-11-26 | 51.72 | $9.96 | 721 |
| 2021-11-24 | 52.49 | $10.00 | 286 |
| 2021-11-23 | 52.40 | $10.01 | 10460 |
| 2021-11-22 | 52.30 | $9.99 | 158860 |
| 2021-11-19 | 52.37 | $10.00 | 743880 |
| 2021-11-18 | 52.45 | $10.00 | 209465 |
| 2021-11-17 | 52.59 | $10.00 | 804 |
| 2021-11-16 | 52.79 | $9.98 | 27182 |
| 2021-11-15 | 53.12 | $9.98 | 25718 |
| 2021-11-12 | 53.26 | $9.95 | 310330 |
| 2021-11-11 | 53.41 | $9.96 | 3023 |
| 2021-11-10 | 53.78 | $9.96 | 3486 |
| 2021-11-09 | 54.16 | $9.96 | 25520 |
| 2021-11-08 | 53.97 | $10.00 | 188481 |
| 2021-11-05 | 53.76 | $9.96 | 210000 |
| 2021-11-04 | 53.54 | $9.97 | 367607 |
| 2021-11-03 | 53.51 | $9.97 | 322111 |
| 2021-11-02 | 53.19 | $9.94 | 14045 |
| 2021-11-01 | 52.85 | $9.97 | 300818 |
| 2021-10-29 | 52.49 | $9.92 | 6481 |
| 2021-10-28 | 52.42 | $9.91 | 16665 |
| 2021-10-27 | 52.34 | $9.90 | 151447 |
| 2021-10-26 | 52.26 | $9.88 | 676409 |
| 2021-10-25 | 52.33 | $9.87 | 82471 |
| 2021-10-22 | 52.45 | $9.84 | 7110 |
| 2021-10-21 | 52.69 | $9.81 | 2890 |
| 2021-10-20 | 53.03 | $9.80 | — |
| 2021-10-19 | 53.48 | $9.80 | 375 |
| 2021-10-18 | 53.94 | $9.81 | — |
| 2021-10-15 | 54.33 | $9.81 | 53618 |
| 2021-10-14 | 54.74 | $9.81 | 16721 |
| 2021-10-13 | 55.20 | $9.83 | 2.4M |
| 2021-10-12 | 55.69 | $9.80 | 58901 |
| 2021-10-11 | 56.56 | $9.80 | 1108 |
| 2021-10-08 | 57.38 | $9.83 | 8750 |
| 2021-10-07 | 58.25 | $9.82 | 1456 |
| 2021-10-06 | 59.20 | $9.82 | 63861 |
| 2021-10-05 | 60.16 | $9.81 | 23538 |
| 2021-10-04 | 61.17 | $9.83 | 32869 |
| 2021-10-01 | 61.87 | $9.80 | 14069 |
| 2021-09-30 | 62.73 | $9.80 | 796 |
| 2021-09-29 | 63.26 | $9.83 | — |
| 2021-09-28 | 63.62 | $9.83 | 5315 |
| 2021-09-27 | 64.01 | $9.83 | — |
| 2021-09-24 | 64.46 | $9.83 | — |
| 2021-09-23 | 64.94 | $9.83 | 50626 |
| 2021-09-22 | 65.44 | $9.78 | — |
| 2021-09-21 | 66.10 | $9.78 | 1107 |
| 2021-09-20 | 66.80 | $9.77 | 2126 |
| 2021-09-17 | 67.53 | $9.85 | 8042 |
| 2021-09-16 | 67.83 | $9.87 | — |
| 2021-09-15 | 68.02 | $9.87 | 10518 |
| 2021-09-14 | 68.23 | $9.85 | 1323 |
| 2021-09-13 | 68.47 | $9.85 | — |
| 2021-09-10 | 68.44 | $9.85 | — |
| 2021-09-09 | 68.42 | $9.85 | 516 |
| 2021-09-08 | 68.39 | $9.87 | — |
| 2021-09-07 | 68.25 | $9.87 | 3985 |
| 2021-09-03 | 68.10 | $9.92 | 49529 |
| 2021-09-02 | 67.85 | $9.86 | 100289 |
| 2021-09-01 | 67.63 | $9.83 | 258862 |
| 2021-08-31 | 67.42 | $9.79 | 1238 |
| 2021-08-30 | 67.22 | $9.79 | 12982 |
| 2021-08-27 | 67.00 | $9.80 | 2123 |
| 2021-08-26 | 66.78 | $9.75 | 271845 |
| 2021-08-25 | 66.55 | $9.78 | 2513 |
| 2021-08-24 | 66.12 | $9.78 | 1.7M |
| 2021-08-23 | 65.67 | $9.78 | 11623 |
| 2021-08-20 | 65.06 | $9.81 | — |
| 2021-08-19 | 64.24 | $9.81 | — |
| 2021-08-18 | 63.37 | $9.81 | — |
| 2021-08-17 | 62.45 | $9.81 | 2175 |
| 2021-08-16 | 61.49 | $9.80 | 644 |
| 2021-08-13 | 60.49 | $9.85 | — |
| 2021-08-12 | 59.20 | $9.85 | 12807 |
| 2021-08-11 | 57.85 | $9.79 | 177 |
| 2021-08-10 | 56.43 | $9.74 | 23862 |
| 2021-08-09 | 54.94 | $9.77 | 31030 |
| 2021-08-06 | 53.33 | $9.79 | 32338 |
| 2021-08-05 | 51.64 | $9.80 | 69550 |
| 2021-08-04 | 49.66 | $9.90 | 3296 |
| 2021-08-03 | 47.55 | $9.92 | 12011 |
| 2021-08-02 | 45.26 | $9.92 | 77009 |
| 2021-07-30 | 42.84 | $9.88 | 16579 |
| 2021-07-29 | 40.29 | $9.85 | 6847 |
| 2021-07-28 | 37.62 | $9.85 | 758 |
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