Is Digital Media Solutions, Inc. (DMS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Digital Media Solutions, Inc. (DMS) research center and poll results.
NYSE : DMS
Digital Media Solutions, Inc. — Technical Indicators
$2.74 USD
$0.61 (28.64%)
- Volume
- 467.52K
- Average Volume
- 49.96K
- Market Capitalization
- $7.49M
- P/E Ratio
- -0.09
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $31.35
- Year Low
- $1.97
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.93
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
1.12
2023-10-23
Close Price
$0.83
Vol: 2006
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
1.12
Average
40.45
Maximum
137.60
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-10-23 | 1.12 | $0.83 | 2006 |
| 2023-10-20 | 1.22 | $0.83 | 2885 |
| 2023-10-19 | 1.28 | $0.90 | 2024 |
| 2023-10-18 | 1.35 | $1.15 | — |
| 2023-10-17 | 1.41 | $1.15 | 883 |
| 2023-10-16 | 1.45 | $1.01 | — |
| 2023-10-13 | 1.51 | $1.01 | 5545 |
| 2023-10-12 | 1.56 | $1.00 | 3615 |
| 2023-10-11 | 1.62 | $1.00 | 2100 |
| 2023-10-10 | 1.68 | $1.00 | 3495 |
| 2023-10-09 | 1.75 | $0.76 | 5953 |
| 2023-10-06 | 1.86 | $0.70 | 1718 |
| 2023-10-05 | 2.00 | $0.90 | 6075 |
| 2023-10-04 | 2.21 | $1.00 | 5057 |
| 2023-10-03 | 2.34 | $1.16 | 437 |
| 2023-10-02 | 2.48 | $1.16 | 10808 |
| 2023-09-29 | 2.64 | $1.60 | 11846 |
| 2023-09-28 | 2.75 | $1.61 | 14195 |
| 2023-09-27 | 2.83 | $1.67 | 11300 |
| 2023-09-26 | 2.94 | $1.98 | 77972 |
| 2023-09-25 | 3.06 | $2.74 | 478449 |
| 2023-09-22 | 3.13 | $2.13 | 5000 |
| 2023-09-21 | 3.22 | $2.34 | 9211 |
| 2023-09-20 | 3.31 | $2.21 | 6880 |
| 2023-09-19 | 3.40 | $2.08 | 7817 |
| 2023-09-18 | 3.51 | $2.10 | 22677 |
| 2023-09-15 | 3.59 | $2.12 | 19434 |
| 2023-09-14 | 3.66 | $2.14 | 14989 |
| 2023-09-13 | 3.73 | $2.24 | 23664 |
| 2023-09-12 | 3.80 | $2.42 | 67219 |
| 2023-09-11 | 3.90 | $2.85 | 152990 |
| 2023-09-08 | 3.99 | $3.62 | 169132 |
| 2023-09-07 | 4.04 | $4.95 | 489605 |
| 2023-09-06 | 4.03 | $3.63 | 113182 |
| 2023-09-05 | 4.09 | $4.06 | 163808 |
| 2023-09-01 | 4.13 | $4.21 | 355055 |
| 2023-08-31 | 4.16 | $3.80 | 265887 |
| 2023-08-30 | 4.20 | $3.29 | 65391 |
| 2023-08-29 | 4.27 | $3.79 | 335289 |
| 2023-08-28 | 4.32 | $4.49 | 37492 |
| 2023-08-25 | 4.33 | $4.09 | 13717 |
| 2023-08-24 | 4.36 | $4.01 | 2103 |
| 2023-08-23 | 4.38 | $4.05 | 5514 |
| 2023-08-22 | 4.43 | $4.14 | 8602 |
| 2023-08-21 | 4.47 | $4.14 | 12077 |
| 2023-08-18 | 4.50 | $3.78 | 2985 |
| 2023-08-17 | 4.56 | $3.51 | 2705 |
| 2023-08-16 | 4.64 | $3.45 | 18695 |
| 2023-08-15 | 4.76 | $3.74 | 39756 |
| 2023-08-14 | 4.84 | $4.50 | 9051 |
| 2023-08-11 | 4.87 | $4.50 | 11520 |
| 2023-08-10 | 4.90 | $4.59 | 3236 |
| 2023-08-09 | 4.93 | $4.88 | 4507 |
| 2023-08-08 | 4.94 | $4.88 | 1491 |
| 2023-08-07 | 4.95 | $4.80 | 5058 |
| 2023-08-04 | 4.96 | $4.71 | 2866 |
| 2023-08-03 | 4.97 | $4.69 | 1923 |
| 2023-08-02 | 4.97 | $4.70 | 685 |
| 2023-08-01 | 4.98 | $4.70 | 2967 |
| 2023-07-31 | 4.99 | $4.69 | 5195 |
| 2023-07-28 | 5.00 | $4.69 | 2850 |
| 2023-07-27 | 5.02 | $4.49 | 11438 |
| 2023-07-26 | 5.04 | $5.00 | 4499 |
| 2023-07-25 | 5.06 | $4.92 | 2618 |
| 2023-07-24 | 5.12 | $4.81 | 1650 |
| 2023-07-21 | 5.13 | $4.97 | 2970 |
| 2023-07-20 | 5.12 | $5.18 | 4221 |
| 2023-07-19 | 5.09 | $5.70 | 4985 |
| 2023-07-18 | 5.07 | $5.37 | 8638 |
| 2023-07-17 | 5.09 | $5.11 | 2162 |
| 2023-07-14 | 5.12 | $5.08 | 7741 |
| 2023-07-13 | 5.16 | $5.18 | 6612 |
| 2023-07-12 | 5.24 | $5.07 | 4062 |
| 2023-07-11 | 5.32 | $5.15 | 12233 |
| 2023-07-10 | 5.36 | $5.07 | 24974 |
| 2023-07-07 | 5.42 | $4.80 | 3793 |
| 2023-07-06 | 5.50 | $4.80 | 2607 |
| 2023-07-05 | 5.56 | $4.77 | 3984 |
| 2023-07-03 | 5.60 | $4.95 | 5877 |
| 2023-06-30 | 5.67 | $4.94 | 5328 |
| 2023-06-29 | 5.68 | $4.98 | 7832 |
| 2023-06-28 | 5.77 | $5.05 | 15310 |
| 2023-06-27 | 5.88 | $5.33 | 43716 |
| 2023-06-26 | 5.97 | $6.11 | 248108 |
| 2023-06-23 | 6.02 | $5.03 | 301757 |
| 2023-06-22 | 6.10 | $4.80 | 9756 |
| 2023-06-21 | 6.21 | $4.52 | 6818 |
| 2023-06-20 | 6.34 | $5.26 | 5580 |
| 2023-06-16 | 6.41 | $5.86 | 1636 |
| 2023-06-15 | 6.45 | $5.71 | 3182 |
| 2023-06-14 | 6.50 | $5.76 | 19379 |
| 2023-06-13 | 6.56 | $6.80 | 11585 |
| 2023-06-12 | 6.67 | $6.68 | 6298 |
| 2023-06-09 | 6.79 | $6.06 | 3147 |
| 2023-06-08 | 6.93 | $6.30 | 1125 |
| 2023-06-07 | 7.06 | $6.28 | 2418 |
| 2023-06-06 | 7.21 | $5.92 | 12507 |
| 2023-06-05 | 7.35 | $5.70 | 5754 |
| 2023-06-02 | 7.53 | $6.28 | 48156 |
| 2023-06-01 | 7.66 | $5.25 | 6182 |
| 2023-05-31 | 7.82 | $6.75 | 2635 |
| 2023-05-30 | 7.98 | $7.20 | 23 |
| 2023-05-26 | 8.10 | $7.20 | 158 |
| 2023-05-25 | 8.21 | $7.00 | 703 |
| 2023-05-24 | 8.33 | $6.75 | 592 |
| 2023-05-23 | 8.51 | $6.89 | 1418 |
| 2023-05-22 | 8.68 | $7.10 | 1299 |
| 2023-05-19 | 8.87 | $6.75 | 582 |
| 2023-05-18 | 9.08 | $6.65 | 2031 |
| 2023-05-17 | 9.25 | $6.75 | 6917 |
| 2023-05-16 | 9.39 | $6.96 | 8946 |
| 2023-05-15 | 9.59 | $9.00 | 1053 |
| 2023-05-12 | 9.70 | $9.00 | 277 |
| 2023-05-11 | 9.81 | $8.85 | 1506 |
| 2023-05-10 | 9.90 | $9.00 | 1281 |
| 2023-05-09 | 9.99 | $9.15 | 1234 |
| 2023-05-08 | 10.09 | $8.85 | 1193 |
| 2023-05-05 | 10.25 | $9.15 | 1334 |
| 2023-05-04 | 10.38 | $8.93 | 1847 |
| 2023-05-03 | 10.52 | $8.55 | 3266 |
| 2023-05-02 | 10.74 | $9.84 | 2028 |
| 2023-05-01 | 10.92 | $9.55 | 740 |
| 2023-04-28 | 11.28 | $9.57 | 825 |
| 2023-04-27 | 11.61 | $9.37 | 1767 |
| 2023-04-26 | 11.74 | $10.25 | 385 |
| 2023-04-25 | 11.75 | $10.35 | 1014 |
| 2023-04-24 | 11.70 | $10.80 | 689 |
| 2023-04-21 | 11.64 | $11.00 | 1588 |
| 2023-04-20 | 11.55 | $9.99 | 533 |
| 2023-04-19 | 11.54 | $9.66 | 873 |
| 2023-04-18 | 11.56 | $10.98 | 1201 |
| 2023-04-17 | 11.49 | $11.25 | 2371 |
| 2023-04-14 | 11.39 | $11.10 | 1626 |
| 2023-04-13 | 11.33 | $10.58 | 1176 |
| 2023-04-12 | 11.32 | $10.80 | 2670 |
| 2023-04-11 | 11.32 | $11.28 | 2172 |
| 2023-04-10 | 11.30 | $11.97 | 928 |
| 2023-04-06 | 11.22 | $11.70 | 436 |
| 2023-04-05 | 11.22 | $11.85 | 3303 |
| 2023-04-04 | 11.24 | $12.98 | 1507 |
| 2023-04-03 | 11.19 | $13.34 | 6208 |
| 2023-03-31 | 11.18 | $16.80 | 15062 |
| 2023-03-30 | 11.19 | $16.05 | 49120 |
| 2023-03-29 | 11.26 | $12.03 | 5373 |
| 2023-03-28 | 11.54 | $10.50 | 4249 |
| 2023-03-27 | 11.92 | $9.33 | 1514 |
| 2023-03-24 | 12.36 | $9.60 | 136 |
| 2023-03-23 | 12.81 | $9.15 | 5278 |
| 2023-03-22 | 13.25 | $9.80 | 1407 |
| 2023-03-21 | 13.72 | $10.05 | 2242 |
| 2023-03-20 | 14.15 | $9.60 | 5738 |
| 2023-03-17 | 14.67 | $9.22 | 11134 |
| 2023-03-16 | 15.25 | $9.97 | 3860 |
| 2023-03-15 | 15.76 | $10.35 | 4577 |
| 2023-03-14 | 16.21 | $10.75 | 4277 |
| 2023-03-13 | 16.59 | $10.87 | 3288 |
| 2023-03-10 | 16.99 | $10.50 | 7051 |
| 2023-03-09 | 17.40 | $11.55 | 3096 |
| 2023-03-08 | 17.83 | $12.42 | 3138 |
| 2023-03-07 | 18.24 | $12.00 | 16793 |
| 2023-03-06 | 18.72 | $13.05 | 31991 |
| 2023-03-03 | 19.18 | $16.95 | 3899 |
| 2023-03-02 | 19.39 | $17.40 | 2524 |
| 2023-03-01 | 19.60 | $17.70 | 1865 |
| 2023-02-28 | 19.75 | $18.08 | 2821 |
| 2023-02-27 | 19.91 | $18.15 | 958 |
| 2023-02-24 | 20.03 | $18.60 | 392 |
| 2023-02-23 | 20.15 | $18.00 | 1169 |
| 2023-02-22 | 20.29 | $19.20 | 493 |
| 2023-02-21 | 20.32 | $18.60 | 501 |
| 2023-02-17 | 20.39 | $20.10 | 704 |
| 2023-02-16 | 20.38 | $20.70 | 394 |
| 2023-02-15 | 20.38 | $20.25 | 794 |
| 2023-02-14 | 20.40 | $19.39 | 2549 |
| 2023-02-13 | 20.48 | $18.30 | 1950 |
| 2023-02-10 | 20.63 | $18.90 | 2521 |
| 2023-02-09 | 20.74 | $18.75 | 5958 |
| 2023-02-08 | 20.80 | $20.10 | 1553 |
| 2023-02-07 | 20.80 | $20.55 | 8083 |
| 2023-02-06 | 20.76 | $21.60 | 2705 |
| 2023-02-03 | 20.65 | $22.20 | 2426 |
| 2023-02-02 | 20.55 | $21.15 | 2280 |
| 2023-02-01 | 20.55 | $21.60 | 5487 |
| 2023-01-31 | 20.48 | $20.70 | 1209 |
| 2023-01-30 | 20.45 | $21.30 | 1787 |
| 2023-01-27 | 20.40 | $20.70 | 3439 |
| 2023-01-26 | 20.34 | $20.85 | 3917 |
| 2023-01-25 | 20.27 | $20.89 | 2740 |
| 2023-01-24 | 20.10 | $19.80 | 632 |
| 2023-01-23 | 19.95 | $19.88 | 2515 |
| 2023-01-20 | 19.79 | $19.95 | 1129 |
| 2023-01-19 | 19.62 | $20.70 | 1298 |
| 2023-01-18 | 19.42 | $20.70 | 1169 |
| 2023-01-17 | 19.33 | $21.00 | 3820 |
| 2023-01-13 | 19.27 | $21.30 | 1029 |
| 2023-01-12 | 19.25 | $21.07 | 2812 |
| 2023-01-11 | 19.32 | $19.95 | 1413 |
| 2023-01-10 | 19.44 | $20.10 | 2818 |
| 2023-01-09 | 19.56 | $19.73 | 2538 |
| 2023-01-06 | 19.72 | $19.35 | 3971 |
| 2023-01-05 | 19.86 | $20.25 | 1262 |
| 2023-01-04 | 20.00 | $21.15 | 1313 |
| 2023-01-03 | 20.15 | $20.25 | 3035 |
| 2022-12-30 | 20.31 | $20.10 | 5394 |
| 2022-12-29 | 20.50 | $20.25 | 8139 |
| 2022-12-28 | 20.77 | $19.50 | 8069 |
| 2022-12-27 | 20.99 | $19.50 | 25954 |
| 2022-12-23 | 21.16 | $17.55 | 18923 |
| 2022-12-22 | 21.43 | $16.80 | 3438 |
| 2022-12-21 | 21.86 | $16.65 | 4066 |
| 2022-12-20 | 22.30 | $16.50 | 1067 |
| 2022-12-19 | 22.72 | $16.80 | 6400 |
| 2022-12-16 | 23.16 | $18.75 | 3747 |
| 2022-12-15 | 23.48 | $19.80 | 4222 |
| 2022-12-14 | 23.80 | $21.00 | 3968 |
| 2022-12-13 | 24.07 | $22.35 | 2980 |
| 2022-12-12 | 24.29 | $22.50 | 3438 |
| 2022-12-09 | 24.45 | $22.50 | 6556 |
| 2022-12-08 | 24.60 | $22.80 | 6264 |
| 2022-12-07 | 24.68 | $22.20 | 1925 |
| 2022-12-06 | 24.96 | $23.03 | 3605 |
| 2022-12-05 | 25.19 | $24.15 | 4154 |
| 2022-12-02 | 25.34 | $23.55 | 2399 |
| 2022-12-01 | 25.57 | $23.85 | 3464 |
| 2022-11-30 | 25.76 | $25.65 | 3410 |
| 2022-11-29 | 25.89 | $23.93 | 740 |
| 2022-11-28 | 26.08 | $22.95 | 3702 |
| 2022-11-25 | 26.31 | $22.95 | 5863 |
| 2022-11-23 | 26.57 | $25.31 | 4080 |
| 2022-11-22 | 26.73 | $25.35 | 2271 |
| 2022-11-21 | 26.87 | $25.05 | 1988 |
| 2022-11-18 | 27.03 | $25.58 | 643 |
| 2022-11-17 | 27.18 | $25.20 | 848 |
| 2022-11-16 | 27.31 | $26.10 | 1045 |
| 2022-11-15 | 27.45 | $26.40 | 701 |
| 2022-11-14 | 27.54 | $26.85 | 834 |
| 2022-11-11 | 27.65 | $25.65 | 3320 |
| 2022-11-10 | 27.78 | $25.50 | 2285 |
| 2022-11-09 | 27.99 | $24.30 | 3508 |
| 2022-11-08 | 28.23 | $27.90 | 850 |
| 2022-11-07 | 28.34 | $27.60 | 774 |
| 2022-11-04 | 28.46 | $27.15 | 2113 |
| 2022-11-03 | 28.59 | $28.05 | 1719 |
| 2022-11-02 | 28.71 | $27.75 | 868 |
| 2022-11-01 | 28.85 | $28.20 | 382 |
| 2022-10-31 | 28.98 | $27.75 | 1142 |
| 2022-10-28 | 29.06 | $27.60 | 1411 |
| 2022-10-27 | 29.12 | $28.20 | 1141 |
| 2022-10-26 | 29.12 | $28.35 | 2367 |
| 2022-10-25 | 29.12 | $28.20 | 2175 |
| 2022-10-24 | 29.12 | $28.20 | 3230 |
| 2022-10-21 | 29.13 | $28.65 | 1822 |
| 2022-10-20 | 29.09 | $27.75 | 2028 |
| 2022-10-19 | 29.12 | $28.95 | 1998 |
| 2022-10-18 | 29.14 | $28.20 | 2987 |
| 2022-10-17 | 29.18 | $28.95 | 956 |
| 2022-10-14 | 29.25 | $28.35 | 7330 |
| 2022-10-13 | 29.29 | $29.70 | 4362 |
| 2022-10-12 | 29.37 | $29.10 | 2516 |
| 2022-10-11 | 29.43 | $30.15 | 2078 |
| 2022-10-10 | 29.50 | $30.00 | 1802 |
| 2022-10-07 | 29.66 | $29.70 | 2413 |
| 2022-10-06 | 29.83 | $30.45 | 5288 |
| 2022-10-05 | 29.27 | $30.60 | 6116 |
| 2022-10-04 | 28.62 | $30.75 | 15959 |
| 2022-10-03 | 27.93 | $29.25 | 14281 |
| 2022-09-30 | 27.46 | $28.80 | 9381 |
| 2022-09-29 | 26.97 | $28.20 | 8244 |
| 2022-09-28 | 26.53 | $28.35 | 6970 |
| 2022-09-27 | 26.02 | $28.35 | 7847 |
| 2022-09-26 | 25.53 | $28.35 | 12906 |
| 2022-09-23 | 25.02 | $27.90 | 18349 |
| 2022-09-22 | 24.56 | $28.20 | 17322 |
| 2022-09-21 | 24.03 | $29.40 | 12665 |
| 2022-09-20 | 23.42 | $29.10 | 25557 |
| 2022-09-19 | 22.85 | $30.30 | 36970 |
| 2022-09-16 | 22.30 | $29.10 | 26118 |
| 2022-09-15 | 21.97 | $31.35 | 29331 |
| 2022-09-14 | 21.49 | $30.30 | 34264 |
| 2022-09-13 | 21.14 | $31.50 | 71891 |
| 2022-09-12 | 20.82 | $33.30 | 158252 |
| 2022-09-09 | 20.47 | $33.00 | 3.8M |
| 2022-09-08 | 20.40 | $19.20 | 233498 |
| 2022-09-07 | 20.33 | $17.70 | 4089 |
| 2022-09-06 | 20.39 | $16.95 | 3539 |
| 2022-09-02 | 20.52 | $19.80 | 3834 |
| 2022-09-01 | 20.64 | $19.13 | 2585 |
| 2022-08-31 | 20.79 | $19.35 | 4346 |
| 2022-08-30 | 20.94 | $18.15 | 7541 |
| 2022-08-29 | 21.11 | $18.60 | 4871 |
| 2022-08-26 | 21.21 | $18.00 | 6357 |
| 2022-08-25 | 21.39 | $18.68 | 2784 |
| 2022-08-24 | 21.54 | $17.70 | 7856 |
| 2022-08-23 | 21.74 | $17.25 | 7635 |
| 2022-08-22 | 21.95 | $17.55 | 20591 |
| 2022-08-19 | 22.17 | $19.35 | 22470 |
| 2022-08-18 | 22.24 | $22.50 | 37361 |
| 2022-08-17 | 22.23 | $21.75 | 8535 |
| 2022-08-16 | 22.10 | $23.25 | 19351 |
| 2022-08-15 | 21.89 | $25.20 | 30036 |
| 2022-08-12 | 21.53 | $26.25 | 112759 |
| 2022-08-11 | 21.14 | $31.65 | 1.9M |
| 2022-08-10 | 20.42 | $17.70 | 6367 |
| 2022-08-09 | 20.49 | $19.05 | 5003 |
| 2022-08-08 | 20.55 | $19.50 | 6271 |
| 2022-08-05 | 20.62 | $22.20 | 1886 |
| 2022-08-04 | 20.52 | $22.05 | 1655 |
| 2022-08-03 | 20.42 | $22.50 | 2816 |
| 2022-08-02 | 20.18 | $21.45 | 2507 |
| 2022-08-01 | 20.00 | $20.70 | 912 |
| 2022-07-29 | 19.83 | $21.60 | 1140 |
| 2022-07-28 | 19.58 | $21.60 | 3688 |
| 2022-07-27 | 19.31 | $21.75 | 1037 |
| 2022-07-26 | 19.16 | $21.30 | 1494 |
| 2022-07-25 | 19.13 | $22.05 | 3751 |
| 2022-07-22 | 19.19 | $20.70 | 3132 |
| 2022-07-21 | 19.41 | $22.35 | 4780 |
| 2022-07-20 | 19.54 | $19.05 | 2589 |
| 2022-07-19 | 19.79 | $19.05 | 2406 |
| 2022-07-18 | 19.97 | $18.15 | 12258 |
| 2022-07-15 | 20.31 | $18.45 | 11919 |
| 2022-07-14 | 20.76 | $17.10 | 2899 |
| 2022-07-13 | 21.30 | $19.20 | 1515 |
| 2022-07-12 | 21.64 | $20.25 | 402 |
| 2022-07-11 | 21.92 | $20.85 | 4068 |
| 2022-07-08 | 22.22 | $20.25 | 1868 |
| 2022-07-07 | 22.67 | $19.95 | 3278 |
| 2022-07-06 | 23.06 | $17.70 | 2623 |
| 2022-07-05 | 23.52 | $17.85 | 3558 |
| 2022-07-01 | 23.99 | $17.40 | 5852 |
| 2022-06-30 | 24.30 | $16.65 | 3338 |
| 2022-06-29 | 24.66 | $16.05 | 8181 |
| 2022-06-28 | 25.10 | $18.90 | 3766 |
| 2022-06-27 | 25.39 | $20.70 | 5076 |
| 2022-06-24 | 25.49 | $23.25 | 19257 |
| 2022-06-23 | 25.45 | $25.05 | 2190 |
| 2022-06-22 | 25.28 | $24.90 | 1354 |
| 2022-06-21 | 25.19 | $24.00 | 880 |
| 2022-06-17 | 25.16 | $22.65 | 1672 |
| 2022-06-16 | 25.28 | $25.05 | 1058 |
| 2022-06-15 | 25.18 | $27.45 | 1427 |
| 2022-06-14 | 25.08 | $27.90 | 1508 |
| 2022-06-13 | 24.77 | $25.95 | 3213 |
| 2022-06-10 | 24.49 | $25.95 | 2640 |
| 2022-06-09 | 24.24 | $26.85 | 1295 |
| 2022-06-08 | 24.24 | $29.10 | 2099 |
| 2022-06-07 | 24.86 | $27.90 | 1618 |
| 2022-06-06 | 25.64 | $26.85 | 1958 |
| 2022-06-03 | 26.21 | $27.15 | 11401 |
| 2022-06-02 | 26.73 | $23.70 | 3391 |
| 2022-06-01 | 27.65 | $23.85 | 1746 |
| 2022-05-31 | 28.57 | $24.90 | 1479 |
| 2022-05-27 | 29.09 | $24.60 | 1068 |
| 2022-05-26 | 29.93 | $22.65 | 2240 |
| 2022-05-25 | 31.04 | $22.50 | 1709 |
| 2022-05-24 | 32.09 | $21.60 | 1448 |
| 2022-05-23 | 33.29 | $23.25 | 1840 |
| 2022-05-20 | 34.59 | $23.40 | 3269 |
| 2022-05-19 | 35.82 | $24.90 | 2895 |
| 2022-05-18 | 36.92 | $23.10 | 2556 |
| 2022-05-17 | 38.28 | $25.50 | 4353 |
| 2022-05-16 | 39.49 | $21.60 | 2213 |
| 2022-05-13 | 40.78 | $20.40 | 6165 |
| 2022-05-12 | 42.32 | $21.00 | 6806 |
| 2022-05-11 | 43.73 | $26.85 | 3714 |
| 2022-05-10 | 44.92 | $41.55 | 1726 |
| 2022-05-09 | 45.35 | $43.35 | 2996 |
| 2022-05-06 | 45.55 | $38.40 | 1119 |
| 2022-05-05 | 46.08 | $37.50 | 1665 |
| 2022-05-04 | 46.73 | $42.00 | 1083 |
| 2022-05-03 | 47.38 | $42.30 | 1714 |
| 2022-05-02 | 48.05 | $35.40 | 2572 |
| 2022-04-29 | 48.95 | $41.25 | 1145 |
| 2022-04-28 | 49.61 | $44.85 | 1021 |
| 2022-04-27 | 50.01 | $43.65 | 1689 |
| 2022-04-26 | 50.63 | $45.45 | 1756 |
| 2022-04-25 | 51.03 | $49.35 | 2027 |
| 2022-04-22 | 51.35 | $48.00 | 1451 |
| 2022-04-21 | 51.76 | $46.95 | 1270 |
| 2022-04-20 | 52.05 | $50.25 | 1938 |
| 2022-04-19 | 52.15 | $49.65 | 1124 |
| 2022-04-18 | 52.14 | $47.40 | 1757 |
| 2022-04-14 | 52.40 | $51.15 | 1228 |
| 2022-04-13 | 52.46 | $49.35 | 970 |
| 2022-04-12 | 52.58 | $50.55 | 1388 |
| 2022-04-11 | 52.50 | $50.25 | 1107 |
| 2022-04-08 | 52.19 | $47.25 | 733 |
| 2022-04-07 | 52.10 | $49.05 | 1232 |
| 2022-04-06 | 51.97 | $50.40 | 1142 |
| 2022-04-05 | 51.77 | $55.05 | 1002 |
| 2022-04-04 | 51.27 | $55.65 | 1361 |
| 2022-04-01 | 50.63 | $53.40 | 2003 |
| 2022-03-31 | 50.18 | $54.60 | 1180 |
| 2022-03-30 | 49.75 | $52.80 | 1345 |
| 2022-03-29 | 49.49 | $56.10 | 1491 |
| 2022-03-28 | 49.13 | $53.40 | 876 |
| 2022-03-25 | 49.02 | $55.65 | 2045 |
| 2022-03-24 | 49.01 | $56.25 | 1775 |
| 2022-03-23 | 49.01 | $52.80 | 3030 |
| 2022-03-22 | 49.04 | $52.20 | 1370 |
| 2022-03-21 | 49.15 | $49.50 | 1942 |
| 2022-03-18 | 49.70 | $52.50 | 6757 |
| 2022-03-17 | 50.40 | $52.50 | 2405 |
| 2022-03-16 | 51.11 | $51.75 | 2434 |
| 2022-03-15 | 51.88 | $48.90 | 2027 |
| 2022-03-14 | 52.76 | $43.95 | 3655 |
| 2022-03-11 | 53.84 | $45.60 | 2126 |
| 2022-03-10 | 54.91 | $46.35 | 2394 |
| 2022-03-09 | 55.90 | $46.50 | 3914 |
| 2022-03-08 | 56.97 | $45.00 | 11752 |
| 2022-03-07 | 58.24 | $42.75 | 2829 |
| 2022-03-04 | 59.51 | $44.55 | 1540 |
| 2022-03-03 | 60.65 | $45.90 | 1298 |
| 2022-03-02 | 61.88 | $47.70 | 1756 |
| 2022-03-01 | 63.15 | $48.75 | 2090 |
| 2022-02-28 | 64.53 | $51.30 | 2264 |
| 2022-02-25 | 65.83 | $55.35 | 1196 |
| 2022-02-24 | 66.49 | $56.25 | 7281 |
| 2022-02-23 | 67.12 | $53.40 | 1869 |
| 2022-02-22 | 67.81 | $54.45 | 3336 |
| 2022-02-18 | 68.46 | $60.60 | 3485 |
| 2022-02-17 | 68.80 | $66.45 | 1948 |
| 2022-02-16 | 68.84 | $66.60 | 2324 |
| 2022-02-15 | 68.78 | $67.20 | 3971 |
| 2022-02-14 | 68.73 | $66.60 | 3194 |
| 2022-02-11 | 68.85 | $65.40 | 2728 |
| 2022-02-10 | 68.96 | $67.05 | 5202 |
| 2022-02-09 | 69.10 | $66.15 | 4182 |
| 2022-02-08 | 69.29 | $67.95 | 1682 |
| 2022-02-07 | 69.23 | $70.35 | 1792 |
| 2022-02-04 | 69.07 | $68.25 | 2256 |
| 2022-02-03 | 68.95 | $67.35 | 2400 |
| 2022-02-02 | 69.02 | $70.35 | 1143 |
| 2022-02-01 | 69.04 | $73.20 | 2805 |
| 2022-01-31 | 68.97 | $76.35 | 2870 |
| 2022-01-28 | 68.74 | $77.25 | 3709 |
| 2022-01-27 | 68.26 | $68.55 | 411 |
| 2022-01-26 | 68.24 | $68.85 | 2032 |
| 2022-01-25 | 68.14 | $67.20 | 477 |
| 2022-01-24 | 68.07 | $67.50 | 1526 |
| 2022-01-21 | 67.98 | $67.35 | 2559 |
| 2022-01-20 | 67.86 | $67.20 | 576 |
| 2022-01-19 | 67.75 | $65.55 | 1409 |
| 2022-01-18 | 67.38 | $66.15 | 1079 |
| 2022-01-14 | 66.97 | $69.00 | 2083 |
| 2022-01-13 | 66.35 | $67.50 | 646 |
| 2022-01-12 | 65.84 | $69.90 | 1261 |
| 2022-01-11 | 65.31 | $69.90 | 1214 |
| 2022-01-10 | 64.87 | $66.90 | 1707 |
| 2022-01-07 | 64.69 | $67.05 | 665 |
| 2022-01-06 | 64.73 | $65.85 | 3993 |
| 2022-01-05 | 65.10 | $68.85 | 2982 |
| 2022-01-04 | 65.19 | $70.65 | 1803 |
| 2022-01-03 | 65.11 | $71.85 | 1188 |
| 2021-12-31 | 64.76 | $71.70 | 1857 |
| 2021-12-30 | 64.42 | $67.65 | 2492 |
| 2021-12-29 | 64.16 | $68.25 | 3432 |
| 2021-12-28 | 64.13 | $66.75 | 2404 |
| 2021-12-27 | 64.50 | $65.85 | 3061 |
| 2021-12-23 | 65.08 | $65.70 | 1506 |
| 2021-12-22 | 65.57 | $64.95 | 1699 |
| 2021-12-21 | 66.14 | $64.95 | 4400 |
| 2021-12-20 | 66.95 | $58.20 | 1943 |
| 2021-12-17 | 68.05 | $57.90 | 4702 |
| 2021-12-16 | 69.23 | $56.70 | 2455 |
| 2021-12-15 | 70.88 | $57.30 | 8211 |
| 2021-12-14 | 72.72 | $59.25 | 3020 |
| 2021-12-13 | 74.78 | $61.05 | 4433 |
| 2021-12-10 | 76.80 | $63.30 | 5059 |
| 2021-12-09 | 78.43 | $67.95 | 2984 |
| 2021-12-08 | 79.81 | $73.20 | 1566 |
| 2021-12-07 | 80.78 | $70.65 | 1147 |
| 2021-12-06 | 82.04 | $69.00 | 4528 |
| 2021-12-03 | 83.37 | $64.80 | 3037 |
| 2021-12-02 | 84.87 | $64.95 | 6361 |
| 2021-12-01 | 86.39 | $62.40 | 4499 |
| 2021-11-30 | 87.98 | $67.80 | 6753 |
| 2021-11-29 | 89.54 | $74.10 | 2140 |
| 2021-11-26 | 90.32 | $77.40 | 2635 |
| 2021-11-24 | 90.98 | $75.60 | 2207 |
| 2021-11-23 | 91.59 | $76.20 | 4072 |
| 2021-11-22 | 92.34 | $81.30 | 6306 |
| 2021-11-19 | 92.97 | $80.10 | 4689 |
| 2021-11-18 | 93.68 | $81.45 | 10799 |
| 2021-11-17 | 94.66 | $89.70 | 11339 |
| 2021-11-16 | 94.97 | $94.20 | 4849 |
| 2021-11-15 | 95.55 | $100.50 | 2726 |
| 2021-11-12 | 95.74 | $101.40 | 6520 |
| 2021-11-11 | 95.91 | $95.85 | 2158 |
| 2021-11-10 | 96.40 | $95.55 | 3827 |
| 2021-11-09 | 96.93 | $92.70 | 4860 |
| 2021-11-08 | 97.67 | $95.70 | 1660 |
| 2021-11-05 | 98.26 | $95.70 | 2046 |
| 2021-11-04 | 98.87 | $94.80 | 4056 |
| 2021-11-03 | 99.57 | $95.40 | 1998 |
| 2021-11-02 | 100.10 | $94.05 | 2578 |
| 2021-11-01 | 100.79 | $99.15 | 4089 |
| 2021-10-29 | 101.21 | $89.70 | 4555 |
| 2021-10-28 | 102.07 | $90.60 | 1461 |
| 2021-10-27 | 102.98 | $87.75 | 4296 |
| 2021-10-26 | 104.08 | $91.20 | 4227 |
| 2021-10-25 | 105.02 | $93.90 | 3766 |
| 2021-10-22 | 105.95 | $94.35 | 3456 |
| 2021-10-21 | 106.70 | $100.95 | 4489 |
| 2021-10-20 | 107.16 | $95.85 | 18251 |
| 2021-10-19 | 107.95 | $105.90 | 4157 |
| 2021-10-18 | 108.11 | $104.25 | 6611 |
| 2021-10-15 | 108.21 | $104.85 | 4584 |
| 2021-10-14 | 108.55 | $105.60 | 2919 |
| 2021-10-13 | 108.89 | $106.20 | 5416 |
| 2021-10-12 | 108.88 | $107.55 | 2114 |
| 2021-10-11 | 108.78 | $107.40 | 2632 |
| 2021-10-08 | 108.91 | $108.00 | 2646 |
| 2021-10-07 | 109.02 | $108.75 | 3271 |
| 2021-10-06 | 109.07 | $105.90 | 3177 |
| 2021-10-05 | 109.31 | $108.00 | 2936 |
| 2021-10-04 | 109.92 | $107.55 | 3306 |
| 2021-10-01 | 110.55 | $106.80 | 3683 |
| 2021-09-30 | 111.20 | $108.75 | 1455 |
| 2021-09-29 | 111.77 | $109.80 | 935 |
| 2021-09-28 | 112.16 | $110.10 | 2072 |
| 2021-09-27 | 112.69 | $112.50 | 4099 |
| 2021-09-24 | 113.08 | $109.35 | 1641 |
| 2021-09-23 | 113.68 | $110.10 | 2646 |
| 2021-09-22 | 114.19 | $111.60 | 2479 |
| 2021-09-21 | 114.75 | $109.05 | 3135 |
| 2021-09-20 | 115.13 | $106.35 | 3852 |
| 2021-09-17 | 115.78 | $111.60 | 20942 |
| 2021-09-16 | 116.18 | $112.50 | 6289 |
| 2021-09-15 | 116.54 | $105.90 | 4945 |
| 2021-09-14 | 117.29 | $105.60 | 6420 |
| 2021-09-13 | 118.36 | $109.95 | 5373 |
| 2021-09-10 | 118.28 | $110.25 | 5275 |
| 2021-09-09 | 118.17 | $109.65 | 3841 |
| 2021-09-08 | 118.24 | $110.85 | 6188 |
| 2021-09-07 | 118.42 | $120.15 | 6654 |
| 2021-09-03 | 118.10 | $120.15 | 3067 |
| 2021-09-02 | 117.85 | $119.85 | 1986 |
| 2021-09-01 | 117.51 | $120.15 | 3564 |
| 2021-08-31 | 117.13 | $117.45 | 4188 |
| 2021-08-30 | 117.01 | $120.75 | 5252 |
| 2021-08-27 | 116.87 | $120.30 | 13553 |
| 2021-08-26 | 116.83 | $121.35 | 4685 |
| 2021-08-25 | 116.74 | $120.30 | 6497 |
| 2021-08-24 | 116.99 | $122.85 | 8027 |
| 2021-08-23 | 116.96 | $116.70 | 3659 |
| 2021-08-20 | 117.53 | $119.25 | 7938 |
| 2021-08-19 | 118.03 | $119.70 | 4934 |
| 2021-08-18 | 118.45 | $119.55 | 4960 |
| 2021-08-17 | 118.51 | $121.05 | 13710 |
| 2021-08-16 | 118.78 | $126.90 | 157343 |
| 2021-08-13 | 118.81 | $108.30 | 13157 |
| 2021-08-12 | 120.25 | $108.15 | 7650 |
| 2021-08-11 | 121.48 | $111.00 | 17326 |
| 2021-08-10 | 122.65 | $114.45 | 3546 |
| 2021-08-09 | 123.78 | $113.85 | 4907 |
| 2021-08-06 | 125.07 | $115.05 | 6984 |
| 2021-08-05 | 126.33 | $113.10 | 1925 |
| 2021-08-04 | 127.74 | $112.50 | 4338 |
| 2021-08-03 | 129.22 | $115.05 | 17016 |
| 2021-08-02 | 130.73 | $118.05 | 1257 |
| 2021-07-30 | 132.03 | $119.40 | 2506 |
| 2021-07-29 | 133.59 | $119.55 | 2387 |
| 2021-07-28 | 134.87 | $125.40 | 765 |
| 2021-07-27 | 136.09 | $122.10 | 944 |
| 2021-07-26 | 137.60 | $128.10 | 4097 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
1.27
2023-10-23
Close Price
$0.83
Vol: 2006
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
1.27
Average
40.51
Maximum
136.21
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-10-23 | 1.27 | $0.83 | 2006 |
| 2023-10-20 | 1.32 | $0.83 | 2885 |
| 2023-10-19 | 1.37 | $0.90 | 2024 |
| 2023-10-18 | 1.42 | $1.15 | — |
| 2023-10-17 | 1.45 | $1.15 | 883 |
| 2023-10-16 | 1.48 | $1.01 | — |
| 2023-10-13 | 1.53 | $1.01 | 5545 |
| 2023-10-12 | 1.59 | $1.00 | 3615 |
| 2023-10-11 | 1.65 | $1.00 | 2100 |
| 2023-10-10 | 1.72 | $1.00 | 3495 |
| 2023-10-09 | 1.79 | $0.76 | 5953 |
| 2023-10-06 | 1.90 | $0.70 | 1718 |
| 2023-10-05 | 2.02 | $0.90 | 6075 |
| 2023-10-04 | 2.14 | $1.00 | 5057 |
| 2023-10-03 | 2.26 | $1.16 | 437 |
| 2023-10-02 | 2.38 | $1.16 | 10808 |
| 2023-09-29 | 2.51 | $1.60 | 11846 |
| 2023-09-28 | 2.60 | $1.61 | 14195 |
| 2023-09-27 | 2.71 | $1.67 | 11300 |
| 2023-09-26 | 2.82 | $1.98 | 77972 |
| 2023-09-25 | 2.91 | $2.74 | 478449 |
| 2023-09-22 | 2.92 | $2.13 | 5000 |
| 2023-09-21 | 3.01 | $2.34 | 9211 |
| 2023-09-20 | 3.08 | $2.21 | 6880 |
| 2023-09-19 | 3.17 | $2.08 | 7817 |
| 2023-09-18 | 3.28 | $2.10 | 22677 |
| 2023-09-15 | 3.41 | $2.12 | 19434 |
| 2023-09-14 | 3.54 | $2.14 | 14989 |
| 2023-09-13 | 3.69 | $2.24 | 23664 |
| 2023-09-12 | 3.84 | $2.42 | 67219 |
| 2023-09-11 | 3.99 | $2.85 | 152990 |
| 2023-09-08 | 4.11 | $3.62 | 169132 |
| 2023-09-07 | 4.16 | $4.95 | 489605 |
| 2023-09-06 | 4.08 | $3.63 | 113182 |
| 2023-09-05 | 4.13 | $4.06 | 163808 |
| 2023-09-01 | 4.14 | $4.21 | 355055 |
| 2023-08-31 | 4.13 | $3.80 | 265887 |
| 2023-08-30 | 4.16 | $3.29 | 65391 |
| 2023-08-29 | 4.26 | $3.79 | 335289 |
| 2023-08-28 | 4.31 | $4.49 | 37492 |
| 2023-08-25 | 4.29 | $4.09 | 13717 |
| 2023-08-24 | 4.31 | $4.01 | 2103 |
| 2023-08-23 | 4.34 | $4.05 | 5514 |
| 2023-08-22 | 4.37 | $4.14 | 8602 |
| 2023-08-21 | 4.39 | $4.14 | 12077 |
| 2023-08-18 | 4.42 | $3.78 | 2985 |
| 2023-08-17 | 4.49 | $3.51 | 2705 |
| 2023-08-16 | 4.59 | $3.45 | 18695 |
| 2023-08-15 | 4.71 | $3.74 | 39756 |
| 2023-08-14 | 4.81 | $4.50 | 9051 |
| 2023-08-11 | 4.84 | $4.50 | 11520 |
| 2023-08-10 | 4.88 | $4.59 | 3236 |
| 2023-08-09 | 4.91 | $4.88 | 4507 |
| 2023-08-08 | 4.91 | $4.88 | 1491 |
| 2023-08-07 | 4.92 | $4.80 | 5058 |
| 2023-08-04 | 4.93 | $4.71 | 2866 |
| 2023-08-03 | 4.95 | $4.69 | 1923 |
| 2023-08-02 | 4.98 | $4.70 | 685 |
| 2023-08-01 | 5.01 | $4.70 | 2967 |
| 2023-07-31 | 5.04 | $4.69 | 5195 |
| 2023-07-28 | 5.08 | $4.69 | 2850 |
| 2023-07-27 | 5.12 | $4.49 | 11438 |
| 2023-07-26 | 5.19 | $5.00 | 4499 |
| 2023-07-25 | 5.21 | $4.92 | 2618 |
| 2023-07-24 | 5.24 | $4.81 | 1650 |
| 2023-07-21 | 5.28 | $4.97 | 2970 |
| 2023-07-20 | 5.31 | $5.18 | 4221 |
| 2023-07-19 | 5.33 | $5.70 | 4985 |
| 2023-07-18 | 5.29 | $5.37 | 8638 |
| 2023-07-17 | 5.28 | $5.11 | 2162 |
| 2023-07-14 | 5.30 | $5.08 | 7741 |
| 2023-07-13 | 5.32 | $5.18 | 6612 |
| 2023-07-12 | 5.34 | $5.07 | 4062 |
| 2023-07-11 | 5.37 | $5.15 | 12233 |
| 2023-07-10 | 5.39 | $5.07 | 24974 |
| 2023-07-07 | 5.42 | $4.80 | 3793 |
| 2023-07-06 | 5.49 | $4.80 | 2607 |
| 2023-07-05 | 5.56 | $4.77 | 3984 |
| 2023-07-03 | 5.65 | $4.95 | 5877 |
| 2023-06-30 | 5.72 | $4.94 | 5328 |
| 2023-06-29 | 5.80 | $4.98 | 7832 |
| 2023-06-28 | 5.89 | $5.05 | 15310 |
| 2023-06-27 | 5.98 | $5.33 | 43716 |
| 2023-06-26 | 6.04 | $6.11 | 248108 |
| 2023-06-23 | 6.04 | $5.03 | 301757 |
| 2023-06-22 | 6.14 | $4.80 | 9756 |
| 2023-06-21 | 6.28 | $4.52 | 6818 |
| 2023-06-20 | 6.47 | $5.26 | 5580 |
| 2023-06-16 | 6.60 | $5.86 | 1636 |
| 2023-06-15 | 6.68 | $5.71 | 3182 |
| 2023-06-14 | 6.78 | $5.76 | 19379 |
| 2023-06-13 | 6.88 | $6.80 | 11585 |
| 2023-06-12 | 6.89 | $6.68 | 6298 |
| 2023-06-09 | 6.92 | $6.06 | 3147 |
| 2023-06-08 | 7.01 | $6.30 | 1125 |
| 2023-06-07 | 7.08 | $6.28 | 2418 |
| 2023-06-06 | 7.16 | $5.92 | 12507 |
| 2023-06-05 | 7.29 | $5.70 | 5754 |
| 2023-06-02 | 7.46 | $6.28 | 48156 |
| 2023-06-01 | 7.59 | $5.25 | 6182 |
| 2023-05-31 | 7.83 | $6.75 | 2635 |
| 2023-05-30 | 7.95 | $7.20 | 23 |
| 2023-05-26 | 8.03 | $7.20 | 158 |
| 2023-05-25 | 8.11 | $7.00 | 703 |
| 2023-05-24 | 8.23 | $6.75 | 592 |
| 2023-05-23 | 8.39 | $6.89 | 1418 |
| 2023-05-22 | 8.54 | $7.10 | 1299 |
| 2023-05-19 | 8.69 | $6.75 | 582 |
| 2023-05-18 | 8.90 | $6.65 | 2031 |
| 2023-05-17 | 9.14 | $6.75 | 6917 |
| 2023-05-16 | 9.39 | $6.96 | 8946 |
| 2023-05-15 | 9.64 | $9.00 | 1053 |
| 2023-05-12 | 9.71 | $9.00 | 277 |
| 2023-05-11 | 9.79 | $8.85 | 1506 |
| 2023-05-10 | 9.88 | $9.00 | 1281 |
| 2023-05-09 | 9.98 | $9.15 | 1234 |
| 2023-05-08 | 10.06 | $8.85 | 1193 |
| 2023-05-05 | 10.19 | $9.15 | 1334 |
| 2023-05-04 | 10.30 | $8.93 | 1847 |
| 2023-05-03 | 10.45 | $8.55 | 3266 |
| 2023-05-02 | 10.65 | $9.84 | 2028 |
| 2023-05-01 | 10.73 | $9.55 | 740 |
| 2023-04-28 | 10.86 | $9.57 | 825 |
| 2023-04-27 | 10.99 | $9.37 | 1767 |
| 2023-04-26 | 11.16 | $10.25 | 385 |
| 2023-04-25 | 11.26 | $10.35 | 1014 |
| 2023-04-24 | 11.35 | $10.80 | 689 |
| 2023-04-21 | 11.41 | $11.00 | 1588 |
| 2023-04-20 | 11.45 | $9.99 | 533 |
| 2023-04-19 | 11.61 | $9.66 | 873 |
| 2023-04-18 | 11.81 | $10.98 | 1201 |
| 2023-04-17 | 11.90 | $11.25 | 2371 |
| 2023-04-14 | 11.97 | $11.10 | 1626 |
| 2023-04-13 | 12.06 | $10.58 | 1176 |
| 2023-04-12 | 12.22 | $10.80 | 2670 |
| 2023-04-11 | 12.37 | $11.28 | 2172 |
| 2023-04-10 | 12.48 | $11.97 | 928 |
| 2023-04-06 | 12.53 | $11.70 | 436 |
| 2023-04-05 | 12.62 | $11.85 | 3303 |
| 2023-04-04 | 12.70 | $12.98 | 1507 |
| 2023-04-03 | 12.67 | $13.34 | 6208 |
| 2023-03-31 | 12.61 | $16.80 | 15062 |
| 2023-03-30 | 12.16 | $16.05 | 49120 |
| 2023-03-29 | 11.75 | $12.03 | 5373 |
| 2023-03-28 | 11.73 | $10.50 | 4249 |
| 2023-03-27 | 11.85 | $9.33 | 1514 |
| 2023-03-24 | 12.12 | $9.60 | 136 |
| 2023-03-23 | 12.38 | $9.15 | 5278 |
| 2023-03-22 | 12.73 | $9.80 | 1407 |
| 2023-03-21 | 13.03 | $10.05 | 2242 |
| 2023-03-20 | 13.35 | $9.60 | 5738 |
| 2023-03-17 | 13.74 | $9.22 | 11134 |
| 2023-03-16 | 14.22 | $9.97 | 3860 |
| 2023-03-15 | 14.66 | $10.35 | 4577 |
| 2023-03-14 | 15.12 | $10.75 | 4277 |
| 2023-03-13 | 15.58 | $10.87 | 3288 |
| 2023-03-10 | 16.07 | $10.50 | 7051 |
| 2023-03-09 | 16.66 | $11.55 | 3096 |
| 2023-03-08 | 17.20 | $12.42 | 3138 |
| 2023-03-07 | 17.70 | $12.00 | 16793 |
| 2023-03-06 | 18.30 | $13.05 | 31991 |
| 2023-03-03 | 18.85 | $16.95 | 3899 |
| 2023-03-02 | 19.05 | $17.40 | 2524 |
| 2023-03-01 | 19.23 | $17.70 | 1865 |
| 2023-02-28 | 19.39 | $18.08 | 2821 |
| 2023-02-27 | 19.53 | $18.15 | 958 |
| 2023-02-24 | 19.67 | $18.60 | 392 |
| 2023-02-23 | 19.78 | $18.00 | 1169 |
| 2023-02-22 | 19.97 | $19.20 | 493 |
| 2023-02-21 | 20.05 | $18.60 | 501 |
| 2023-02-17 | 20.21 | $20.10 | 704 |
| 2023-02-16 | 20.22 | $20.70 | 394 |
| 2023-02-15 | 20.17 | $20.25 | 794 |
| 2023-02-14 | 20.16 | $19.39 | 2549 |
| 2023-02-13 | 20.24 | $18.30 | 1950 |
| 2023-02-10 | 20.44 | $18.90 | 2521 |
| 2023-02-09 | 20.61 | $18.75 | 5958 |
| 2023-02-08 | 20.80 | $20.10 | 1553 |
| 2023-02-07 | 20.87 | $20.55 | 8083 |
| 2023-02-06 | 20.91 | $21.60 | 2705 |
| 2023-02-03 | 20.84 | $22.20 | 2426 |
| 2023-02-02 | 20.69 | $21.15 | 2280 |
| 2023-02-01 | 20.64 | $21.60 | 5487 |
| 2023-01-31 | 20.54 | $20.70 | 1209 |
| 2023-01-30 | 20.53 | $21.30 | 1787 |
| 2023-01-27 | 20.45 | $20.70 | 3439 |
| 2023-01-26 | 20.42 | $20.85 | 3917 |
| 2023-01-25 | 20.37 | $20.89 | 2740 |
| 2023-01-24 | 20.32 | $19.80 | 632 |
| 2023-01-23 | 20.37 | $19.88 | 2515 |
| 2023-01-20 | 20.43 | $19.95 | 1129 |
| 2023-01-19 | 20.48 | $20.70 | 1298 |
| 2023-01-18 | 20.45 | $20.70 | 1169 |
| 2023-01-17 | 20.43 | $21.00 | 3820 |
| 2023-01-13 | 20.37 | $21.30 | 1029 |
| 2023-01-12 | 20.27 | $21.07 | 2812 |
| 2023-01-11 | 20.19 | $19.95 | 1413 |
| 2023-01-10 | 20.21 | $20.10 | 2818 |
| 2023-01-09 | 20.22 | $19.73 | 2538 |
| 2023-01-06 | 20.27 | $19.35 | 3971 |
| 2023-01-05 | 20.37 | $20.25 | 1262 |
| 2023-01-04 | 20.38 | $21.15 | 1313 |
| 2023-01-03 | 20.30 | $20.25 | 3035 |
| 2022-12-30 | 20.31 | $20.10 | 5394 |
| 2022-12-29 | 20.33 | $20.25 | 8139 |
| 2022-12-28 | 20.34 | $19.50 | 8069 |
| 2022-12-27 | 20.43 | $19.50 | 25954 |
| 2022-12-23 | 20.53 | $17.55 | 18923 |
| 2022-12-22 | 20.84 | $16.80 | 3438 |
| 2022-12-21 | 21.26 | $16.65 | 4066 |
| 2022-12-20 | 21.75 | $16.50 | 1067 |
| 2022-12-19 | 22.30 | $16.80 | 6400 |
| 2022-12-16 | 22.88 | $18.75 | 3747 |
| 2022-12-15 | 23.32 | $19.80 | 4222 |
| 2022-12-14 | 23.69 | $21.00 | 3968 |
| 2022-12-13 | 23.97 | $22.35 | 2980 |
| 2022-12-12 | 24.14 | $22.50 | 3438 |
| 2022-12-09 | 24.31 | $22.50 | 6556 |
| 2022-12-08 | 24.50 | $22.80 | 6264 |
| 2022-12-07 | 24.68 | $22.20 | 1925 |
| 2022-12-06 | 24.94 | $23.03 | 3605 |
| 2022-12-05 | 25.15 | $24.15 | 4154 |
| 2022-12-02 | 25.25 | $23.55 | 2399 |
| 2022-12-01 | 25.43 | $23.85 | 3464 |
| 2022-11-30 | 25.60 | $25.65 | 3410 |
| 2022-11-29 | 25.59 | $23.93 | 740 |
| 2022-11-28 | 25.77 | $22.95 | 3702 |
| 2022-11-25 | 26.06 | $22.95 | 5863 |
| 2022-11-23 | 26.39 | $25.31 | 4080 |
| 2022-11-22 | 26.50 | $25.35 | 2271 |
| 2022-11-21 | 26.63 | $25.05 | 1988 |
| 2022-11-18 | 26.79 | $25.58 | 643 |
| 2022-11-17 | 26.92 | $25.20 | 848 |
| 2022-11-16 | 27.10 | $26.10 | 1045 |
| 2022-11-15 | 27.21 | $26.40 | 701 |
| 2022-11-14 | 27.29 | $26.85 | 834 |
| 2022-11-11 | 27.34 | $25.65 | 3320 |
| 2022-11-10 | 27.51 | $25.50 | 2285 |
| 2022-11-09 | 27.73 | $24.30 | 3508 |
| 2022-11-08 | 28.09 | $27.90 | 850 |
| 2022-11-07 | 28.11 | $27.60 | 774 |
| 2022-11-04 | 28.16 | $27.15 | 2113 |
| 2022-11-03 | 28.27 | $28.05 | 1719 |
| 2022-11-02 | 28.29 | $27.75 | 868 |
| 2022-11-01 | 28.35 | $28.20 | 382 |
| 2022-10-31 | 28.36 | $27.75 | 1142 |
| 2022-10-28 | 28.43 | $27.60 | 1411 |
| 2022-10-27 | 28.51 | $28.20 | 1141 |
| 2022-10-26 | 28.55 | $28.35 | 2367 |
| 2022-10-25 | 28.57 | $28.20 | 2175 |
| 2022-10-24 | 28.61 | $28.20 | 3230 |
| 2022-10-21 | 28.65 | $28.65 | 1822 |
| 2022-10-20 | 28.65 | $27.75 | 2028 |
| 2022-10-19 | 28.74 | $28.95 | 1998 |
| 2022-10-18 | 28.72 | $28.20 | 2987 |
| 2022-10-17 | 28.78 | $28.95 | 956 |
| 2022-10-14 | 28.76 | $28.35 | 7330 |
| 2022-10-13 | 28.80 | $29.70 | 4362 |
| 2022-10-12 | 28.71 | $29.10 | 2516 |
| 2022-10-11 | 28.66 | $30.15 | 2078 |
| 2022-10-10 | 28.51 | $30.00 | 1802 |
| 2022-10-07 | 28.35 | $29.70 | 2413 |
| 2022-10-06 | 28.21 | $30.45 | 5288 |
| 2022-10-05 | 27.97 | $30.60 | 6116 |
| 2022-10-04 | 27.69 | $30.75 | 15959 |
| 2022-10-03 | 27.37 | $29.25 | 14281 |
| 2022-09-30 | 27.18 | $28.80 | 9381 |
| 2022-09-29 | 27.00 | $28.20 | 8244 |
| 2022-09-28 | 26.88 | $28.35 | 6970 |
| 2022-09-27 | 26.72 | $28.35 | 7847 |
| 2022-09-26 | 26.55 | $28.35 | 12906 |
| 2022-09-23 | 26.36 | $27.90 | 18349 |
| 2022-09-22 | 26.20 | $28.20 | 17322 |
| 2022-09-21 | 25.99 | $29.40 | 12665 |
| 2022-09-20 | 25.63 | $29.10 | 25557 |
| 2022-09-19 | 25.27 | $30.30 | 36970 |
| 2022-09-16 | 24.74 | $29.10 | 26118 |
| 2022-09-15 | 24.28 | $31.35 | 29331 |
| 2022-09-14 | 23.54 | $30.30 | 34264 |
| 2022-09-13 | 22.82 | $31.50 | 71891 |
| 2022-09-12 | 21.91 | $33.30 | 158252 |
| 2022-09-09 | 20.71 | $33.00 | 3.8M |
| 2022-09-08 | 19.42 | $19.20 | 233498 |
| 2022-09-07 | 19.44 | $17.70 | 4089 |
| 2022-09-06 | 19.62 | $16.95 | 3539 |
| 2022-09-02 | 19.90 | $19.80 | 3834 |
| 2022-09-01 | 19.92 | $19.13 | 2585 |
| 2022-08-31 | 20.00 | $19.35 | 4346 |
| 2022-08-30 | 20.07 | $18.15 | 7541 |
| 2022-08-29 | 20.27 | $18.60 | 4871 |
| 2022-08-26 | 20.44 | $18.00 | 6357 |
| 2022-08-25 | 20.70 | $18.68 | 2784 |
| 2022-08-24 | 20.91 | $17.70 | 7856 |
| 2022-08-23 | 21.25 | $17.25 | 7635 |
| 2022-08-22 | 21.67 | $17.55 | 20591 |
| 2022-08-19 | 22.11 | $19.35 | 22470 |
| 2022-08-18 | 22.40 | $22.50 | 37361 |
| 2022-08-17 | 22.39 | $21.75 | 8535 |
| 2022-08-16 | 22.46 | $23.25 | 19351 |
| 2022-08-15 | 22.37 | $25.20 | 30036 |
| 2022-08-12 | 22.07 | $26.25 | 112759 |
| 2022-08-11 | 21.63 | $31.65 | 1.9M |
| 2022-08-10 | 20.58 | $17.70 | 6367 |
| 2022-08-09 | 20.88 | $19.05 | 5003 |
| 2022-08-08 | 21.08 | $19.50 | 6271 |
| 2022-08-05 | 21.24 | $22.20 | 1886 |
| 2022-08-04 | 21.14 | $22.05 | 1655 |
| 2022-08-03 | 21.05 | $22.50 | 2816 |
| 2022-08-02 | 20.89 | $21.45 | 2507 |
| 2022-08-01 | 20.83 | $20.70 | 912 |
| 2022-07-29 | 20.85 | $21.60 | 1140 |
| 2022-07-28 | 20.77 | $21.60 | 3688 |
| 2022-07-27 | 20.68 | $21.75 | 1037 |
| 2022-07-26 | 20.57 | $21.30 | 1494 |
| 2022-07-25 | 20.49 | $22.05 | 3751 |
| 2022-07-22 | 20.33 | $20.70 | 3132 |
| 2022-07-21 | 20.29 | $22.35 | 4780 |
| 2022-07-20 | 20.07 | $19.05 | 2589 |
| 2022-07-19 | 20.18 | $19.05 | 2406 |
| 2022-07-18 | 20.30 | $18.15 | 12258 |
| 2022-07-15 | 20.53 | $18.45 | 11919 |
| 2022-07-14 | 20.74 | $17.10 | 2899 |
| 2022-07-13 | 21.13 | $19.20 | 1515 |
| 2022-07-12 | 21.33 | $20.25 | 402 |
| 2022-07-11 | 21.44 | $20.85 | 4068 |
| 2022-07-08 | 21.51 | $20.25 | 1868 |
| 2022-07-07 | 21.64 | $19.95 | 3278 |
| 2022-07-06 | 21.82 | $17.70 | 2623 |
| 2022-07-05 | 22.25 | $17.85 | 3558 |
| 2022-07-01 | 22.71 | $17.40 | 5852 |
| 2022-06-30 | 23.27 | $16.65 | 3338 |
| 2022-06-29 | 23.97 | $16.05 | 8181 |
| 2022-06-28 | 24.80 | $18.90 | 3766 |
| 2022-06-27 | 25.43 | $20.70 | 5076 |
| 2022-06-24 | 25.92 | $23.25 | 19257 |
| 2022-06-23 | 26.20 | $25.05 | 2190 |
| 2022-06-22 | 26.33 | $24.90 | 1354 |
| 2022-06-21 | 26.48 | $24.00 | 880 |
| 2022-06-17 | 26.74 | $22.65 | 1672 |
| 2022-06-16 | 27.17 | $25.05 | 1058 |
| 2022-06-15 | 27.39 | $27.45 | 1427 |
| 2022-06-14 | 27.38 | $27.90 | 1508 |
| 2022-06-13 | 27.33 | $25.95 | 3213 |
| 2022-06-10 | 27.47 | $25.95 | 2640 |
| 2022-06-09 | 27.63 | $26.85 | 1295 |
| 2022-06-08 | 27.72 | $29.10 | 2099 |
| 2022-06-07 | 27.57 | $27.90 | 1618 |
| 2022-06-06 | 27.54 | $26.85 | 1958 |
| 2022-06-03 | 27.61 | $27.15 | 11401 |
| 2022-06-02 | 27.66 | $23.70 | 3391 |
| 2022-06-01 | 28.07 | $23.85 | 1746 |
| 2022-05-31 | 28.52 | $24.90 | 1479 |
| 2022-05-27 | 28.90 | $24.60 | 1068 |
| 2022-05-26 | 29.35 | $22.65 | 2240 |
| 2022-05-25 | 30.06 | $22.50 | 1709 |
| 2022-05-24 | 30.85 | $21.60 | 1448 |
| 2022-05-23 | 31.83 | $23.25 | 1840 |
| 2022-05-20 | 32.73 | $23.40 | 3269 |
| 2022-05-19 | 33.71 | $24.90 | 2895 |
| 2022-05-18 | 34.64 | $23.10 | 2556 |
| 2022-05-17 | 35.85 | $25.50 | 4353 |
| 2022-05-16 | 36.94 | $21.60 | 2213 |
| 2022-05-13 | 38.56 | $20.40 | 6165 |
| 2022-05-12 | 40.47 | $21.00 | 6806 |
| 2022-05-11 | 42.52 | $26.85 | 3714 |
| 2022-05-10 | 44.17 | $41.55 | 1726 |
| 2022-05-09 | 44.44 | $43.35 | 2996 |
| 2022-05-06 | 44.56 | $38.40 | 1119 |
| 2022-05-05 | 45.20 | $37.50 | 1665 |
| 2022-05-04 | 46.01 | $42.00 | 1083 |
| 2022-05-03 | 46.44 | $42.30 | 1714 |
| 2022-05-02 | 46.87 | $35.40 | 2572 |
| 2022-04-29 | 48.08 | $41.25 | 1145 |
| 2022-04-28 | 48.80 | $44.85 | 1021 |
| 2022-04-27 | 49.21 | $43.65 | 1689 |
| 2022-04-26 | 49.80 | $45.45 | 1756 |
| 2022-04-25 | 50.26 | $49.35 | 2027 |
| 2022-04-22 | 50.35 | $48.00 | 1451 |
| 2022-04-21 | 50.60 | $46.95 | 1270 |
| 2022-04-20 | 50.99 | $50.25 | 1938 |
| 2022-04-19 | 51.06 | $49.65 | 1124 |
| 2022-04-18 | 51.21 | $47.40 | 1757 |
| 2022-04-14 | 51.61 | $51.15 | 1228 |
| 2022-04-13 | 51.66 | $49.35 | 970 |
| 2022-04-12 | 51.91 | $50.55 | 1388 |
| 2022-04-11 | 52.05 | $50.25 | 1107 |
| 2022-04-08 | 52.24 | $47.25 | 733 |
| 2022-04-07 | 52.76 | $49.05 | 1232 |
| 2022-04-06 | 53.15 | $50.40 | 1142 |
| 2022-04-05 | 53.44 | $55.05 | 1002 |
| 2022-04-04 | 53.27 | $55.65 | 1361 |
| 2022-04-01 | 53.02 | $53.40 | 2003 |
| 2022-03-31 | 52.98 | $54.60 | 1180 |
| 2022-03-30 | 52.81 | $52.80 | 1345 |
| 2022-03-29 | 52.82 | $56.10 | 1491 |
| 2022-03-28 | 52.47 | $53.40 | 876 |
| 2022-03-25 | 52.37 | $55.65 | 2045 |
| 2022-03-24 | 52.03 | $56.25 | 1775 |
| 2022-03-23 | 51.58 | $52.80 | 3030 |
| 2022-03-22 | 51.45 | $52.20 | 1370 |
| 2022-03-21 | 51.38 | $49.50 | 1942 |
| 2022-03-18 | 51.57 | $52.50 | 6757 |
| 2022-03-17 | 51.48 | $52.50 | 2405 |
| 2022-03-16 | 51.37 | $51.75 | 2434 |
| 2022-03-15 | 51.33 | $48.90 | 2027 |
| 2022-03-14 | 51.58 | $43.95 | 3655 |
| 2022-03-11 | 52.39 | $45.60 | 2126 |
| 2022-03-10 | 53.10 | $46.35 | 2394 |
| 2022-03-09 | 53.81 | $46.50 | 3914 |
| 2022-03-08 | 54.58 | $45.00 | 11752 |
| 2022-03-07 | 55.59 | $42.75 | 2829 |
| 2022-03-04 | 56.94 | $44.55 | 1540 |
| 2022-03-03 | 58.24 | $45.90 | 1298 |
| 2022-03-02 | 59.54 | $47.70 | 1756 |
| 2022-03-01 | 60.79 | $48.75 | 2090 |
| 2022-02-28 | 62.06 | $51.30 | 2264 |
| 2022-02-25 | 63.19 | $55.35 | 1196 |
| 2022-02-24 | 64.01 | $56.25 | 7281 |
| 2022-02-23 | 64.83 | $53.40 | 1869 |
| 2022-02-22 | 66.04 | $54.45 | 3336 |
| 2022-02-18 | 67.26 | $60.60 | 3485 |
| 2022-02-17 | 67.96 | $66.45 | 1948 |
| 2022-02-16 | 68.11 | $66.60 | 2324 |
| 2022-02-15 | 68.27 | $67.20 | 3971 |
| 2022-02-14 | 68.39 | $66.60 | 3194 |
| 2022-02-11 | 68.57 | $65.40 | 2728 |
| 2022-02-10 | 68.91 | $67.05 | 5202 |
| 2022-02-09 | 69.10 | $66.15 | 4182 |
| 2022-02-08 | 69.42 | $67.95 | 1682 |
| 2022-02-07 | 69.57 | $70.35 | 1792 |
| 2022-02-04 | 69.49 | $68.25 | 2256 |
| 2022-02-03 | 69.62 | $67.35 | 2400 |
| 2022-02-02 | 69.86 | $70.35 | 1143 |
| 2022-02-01 | 69.80 | $73.20 | 2805 |
| 2022-01-31 | 69.45 | $76.35 | 2870 |
| 2022-01-28 | 68.72 | $77.25 | 3709 |
| 2022-01-27 | 67.82 | $68.55 | 411 |
| 2022-01-26 | 67.75 | $68.85 | 2032 |
| 2022-01-25 | 67.63 | $67.20 | 477 |
| 2022-01-24 | 67.67 | $67.50 | 1526 |
| 2022-01-21 | 67.69 | $67.35 | 2559 |
| 2022-01-20 | 67.73 | $67.20 | 576 |
| 2022-01-19 | 67.79 | $65.55 | 1409 |
| 2022-01-18 | 68.02 | $66.15 | 1079 |
| 2022-01-14 | 68.22 | $69.00 | 2083 |
| 2022-01-13 | 68.13 | $67.50 | 646 |
| 2022-01-12 | 68.20 | $69.90 | 1261 |
| 2022-01-11 | 68.02 | $69.90 | 1214 |
| 2022-01-10 | 67.83 | $66.90 | 1707 |
| 2022-01-07 | 67.92 | $67.05 | 665 |
| 2022-01-06 | 68.01 | $65.85 | 3993 |
| 2022-01-05 | 68.24 | $68.85 | 2982 |
| 2022-01-04 | 68.18 | $70.65 | 1803 |
| 2022-01-03 | 67.92 | $71.85 | 1188 |
| 2021-12-31 | 67.50 | $71.70 | 1857 |
| 2021-12-30 | 67.06 | $67.65 | 2492 |
| 2021-12-29 | 67.00 | $68.25 | 3432 |
| 2021-12-28 | 66.87 | $66.75 | 2404 |
| 2021-12-27 | 66.88 | $65.85 | 3061 |
| 2021-12-23 | 66.99 | $65.70 | 1506 |
| 2021-12-22 | 67.13 | $64.95 | 1699 |
| 2021-12-21 | 67.36 | $64.95 | 4400 |
| 2021-12-20 | 67.61 | $58.20 | 1943 |
| 2021-12-17 | 68.60 | $57.90 | 4702 |
| 2021-12-16 | 69.73 | $56.70 | 2455 |
| 2021-12-15 | 71.10 | $57.30 | 8211 |
| 2021-12-14 | 72.55 | $59.25 | 3020 |
| 2021-12-13 | 73.95 | $61.05 | 4433 |
| 2021-12-10 | 75.31 | $63.30 | 5059 |
| 2021-12-09 | 76.57 | $67.95 | 2984 |
| 2021-12-08 | 77.48 | $73.20 | 1566 |
| 2021-12-07 | 77.93 | $70.65 | 1147 |
| 2021-12-06 | 78.69 | $69.00 | 4528 |
| 2021-12-03 | 79.71 | $64.80 | 3037 |
| 2021-12-02 | 81.28 | $64.95 | 6361 |
| 2021-12-01 | 83.00 | $62.40 | 4499 |
| 2021-11-30 | 85.17 | $67.80 | 6753 |
| 2021-11-29 | 87.00 | $74.10 | 2140 |
| 2021-11-26 | 88.36 | $77.40 | 2635 |
| 2021-11-24 | 89.51 | $75.60 | 2207 |
| 2021-11-23 | 90.98 | $76.20 | 4072 |
| 2021-11-22 | 92.53 | $81.30 | 6306 |
| 2021-11-19 | 93.72 | $80.10 | 4689 |
| 2021-11-18 | 95.15 | $81.45 | 10799 |
| 2021-11-17 | 96.59 | $89.70 | 11339 |
| 2021-11-16 | 97.32 | $94.20 | 4849 |
| 2021-11-15 | 97.64 | $100.50 | 2726 |
| 2021-11-12 | 97.34 | $101.40 | 6520 |
| 2021-11-11 | 96.92 | $95.85 | 2158 |
| 2021-11-10 | 97.03 | $95.55 | 3827 |
| 2021-11-09 | 97.19 | $92.70 | 4860 |
| 2021-11-08 | 97.66 | $95.70 | 1660 |
| 2021-11-05 | 97.86 | $95.70 | 2046 |
| 2021-11-04 | 98.09 | $94.80 | 4056 |
| 2021-11-03 | 98.44 | $95.40 | 1998 |
| 2021-11-02 | 98.76 | $94.05 | 2578 |
| 2021-11-01 | 99.25 | $99.15 | 4089 |
| 2021-10-29 | 99.26 | $89.70 | 4555 |
| 2021-10-28 | 100.27 | $90.60 | 1461 |
| 2021-10-27 | 101.29 | $87.75 | 4296 |
| 2021-10-26 | 102.71 | $91.20 | 4227 |
| 2021-10-25 | 103.93 | $93.90 | 3766 |
| 2021-10-22 | 104.98 | $94.35 | 3456 |
| 2021-10-21 | 106.10 | $100.95 | 4489 |
| 2021-10-20 | 106.64 | $95.85 | 18251 |
| 2021-10-19 | 107.78 | $105.90 | 4157 |
| 2021-10-18 | 107.98 | $104.25 | 6611 |
| 2021-10-15 | 108.37 | $104.85 | 4584 |
| 2021-10-14 | 108.74 | $105.60 | 2919 |
| 2021-10-13 | 109.07 | $106.20 | 5416 |
| 2021-10-12 | 109.37 | $107.55 | 2114 |
| 2021-10-11 | 109.56 | $107.40 | 2632 |
| 2021-10-08 | 109.79 | $108.00 | 2646 |
| 2021-10-07 | 109.98 | $108.75 | 3271 |
| 2021-10-06 | 110.11 | $105.90 | 3177 |
| 2021-10-05 | 110.55 | $108.00 | 2936 |
| 2021-10-04 | 110.82 | $107.55 | 3306 |
| 2021-10-01 | 111.16 | $106.80 | 3683 |
| 2021-09-30 | 111.62 | $108.75 | 1455 |
| 2021-09-29 | 111.92 | $109.80 | 935 |
| 2021-09-28 | 112.15 | $110.10 | 2072 |
| 2021-09-27 | 112.36 | $112.50 | 4099 |
| 2021-09-24 | 112.35 | $109.35 | 1641 |
| 2021-09-23 | 112.66 | $110.10 | 2646 |
| 2021-09-22 | 112.93 | $111.60 | 2479 |
| 2021-09-21 | 113.07 | $109.05 | 3135 |
| 2021-09-20 | 113.50 | $106.35 | 3852 |
| 2021-09-17 | 114.25 | $111.60 | 20942 |
| 2021-09-16 | 114.53 | $112.50 | 6289 |
| 2021-09-15 | 114.74 | $105.90 | 4945 |
| 2021-09-14 | 115.67 | $105.60 | 6420 |
| 2021-09-13 | 116.73 | $109.95 | 5373 |
| 2021-09-10 | 117.45 | $110.25 | 5275 |
| 2021-09-09 | 118.20 | $109.65 | 3841 |
| 2021-09-08 | 119.10 | $110.85 | 6188 |
| 2021-09-07 | 119.97 | $120.15 | 6654 |
| 2021-09-03 | 119.95 | $120.15 | 3067 |
| 2021-09-02 | 119.93 | $119.85 | 1986 |
| 2021-09-01 | 119.94 | $120.15 | 3564 |
| 2021-08-31 | 119.92 | $117.45 | 4188 |
| 2021-08-30 | 120.18 | $120.75 | 5252 |
| 2021-08-27 | 120.12 | $120.30 | 13553 |
| 2021-08-26 | 120.10 | $121.35 | 4685 |
| 2021-08-25 | 119.97 | $120.30 | 6497 |
| 2021-08-24 | 119.93 | $122.85 | 8027 |
| 2021-08-23 | 119.62 | $116.70 | 3659 |
| 2021-08-20 | 119.93 | $119.25 | 7938 |
| 2021-08-19 | 120.00 | $119.70 | 4934 |
| 2021-08-18 | 120.04 | $119.55 | 4960 |
| 2021-08-17 | 120.09 | $121.05 | 13710 |
| 2021-08-16 | 119.99 | $126.90 | 157343 |
| 2021-08-13 | 119.26 | $108.30 | 13157 |
| 2021-08-12 | 120.41 | $108.15 | 7650 |
| 2021-08-11 | 121.70 | $111.00 | 17326 |
| 2021-08-10 | 122.83 | $114.45 | 3546 |
| 2021-08-09 | 123.71 | $113.85 | 4907 |
| 2021-08-06 | 124.75 | $115.05 | 6984 |
| 2021-08-05 | 125.77 | $113.10 | 1925 |
| 2021-08-04 | 127.10 | $112.50 | 4338 |
| 2021-08-03 | 128.64 | $115.05 | 17016 |
| 2021-08-02 | 130.07 | $118.05 | 1257 |
| 2021-07-30 | 131.34 | $119.40 | 2506 |
| 2021-07-29 | 132.59 | $119.55 | 2387 |
| 2021-07-28 | 133.97 | $125.40 | 765 |
| 2021-07-27 | 134.87 | $122.10 | 944 |
| 2021-07-26 | 136.21 | $128.10 | 4097 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
1.00
2023-10-23
Close Price
$0.83
Vol: 2006
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
1.00
Average
39.69
Maximum
133.07
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-10-23 | 1.00 | $0.83 | 2006 |
| 2023-10-20 | 1.03 | $0.83 | 2885 |
| 2023-10-19 | 1.08 | $0.90 | 2024 |
| 2023-10-18 | 1.12 | $1.15 | — |
| 2023-10-17 | 1.14 | $1.15 | 883 |
| 2023-10-16 | 1.17 | $1.01 | — |
| 2023-10-13 | 1.22 | $1.01 | 5545 |
| 2023-10-12 | 1.27 | $1.00 | 3615 |
| 2023-10-11 | 1.33 | $1.00 | 2100 |
| 2023-10-10 | 1.40 | $1.00 | 3495 |
| 2023-10-09 | 1.47 | $0.76 | 5953 |
| 2023-10-06 | 1.57 | $0.70 | 1718 |
| 2023-10-05 | 1.70 | $0.90 | 6075 |
| 2023-10-04 | 1.82 | $1.00 | 5057 |
| 2023-10-03 | 1.95 | $1.16 | 437 |
| 2023-10-02 | 2.07 | $1.16 | 10808 |
| 2023-09-29 | 2.22 | $1.60 | 11846 |
| 2023-09-28 | 2.32 | $1.61 | 14195 |
| 2023-09-27 | 2.44 | $1.67 | 11300 |
| 2023-09-26 | 2.56 | $1.98 | 77972 |
| 2023-09-25 | 2.66 | $2.74 | 478449 |
| 2023-09-22 | 2.70 | $2.13 | 5000 |
| 2023-09-21 | 2.80 | $2.34 | 9211 |
| 2023-09-20 | 2.90 | $2.21 | 6880 |
| 2023-09-19 | 3.01 | $2.08 | 7817 |
| 2023-09-18 | 3.15 | $2.10 | 22677 |
| 2023-09-15 | 3.29 | $2.12 | 19434 |
| 2023-09-14 | 3.43 | $2.14 | 14989 |
| 2023-09-13 | 3.59 | $2.24 | 23664 |
| 2023-09-12 | 3.73 | $2.42 | 67219 |
| 2023-09-11 | 3.88 | $2.85 | 152990 |
| 2023-09-08 | 3.98 | $3.62 | 169132 |
| 2023-09-07 | 4.02 | $4.95 | 489605 |
| 2023-09-06 | 3.94 | $3.63 | 113182 |
| 2023-09-05 | 3.98 | $4.06 | 163808 |
| 2023-09-01 | 3.99 | $4.21 | 355055 |
| 2023-08-31 | 3.98 | $3.80 | 265887 |
| 2023-08-30 | 4.02 | $3.29 | 65391 |
| 2023-08-29 | 4.11 | $3.79 | 335289 |
| 2023-08-28 | 4.16 | $4.49 | 37492 |
| 2023-08-25 | 4.15 | $4.09 | 13717 |
| 2023-08-24 | 4.17 | $4.01 | 2103 |
| 2023-08-23 | 4.21 | $4.05 | 5514 |
| 2023-08-22 | 4.25 | $4.14 | 8602 |
| 2023-08-21 | 4.28 | $4.14 | 12077 |
| 2023-08-18 | 4.31 | $3.78 | 2985 |
| 2023-08-17 | 4.39 | $3.51 | 2705 |
| 2023-08-16 | 4.49 | $3.45 | 18695 |
| 2023-08-15 | 4.62 | $3.74 | 39756 |
| 2023-08-14 | 4.72 | $4.50 | 9051 |
| 2023-08-11 | 4.76 | $4.50 | 11520 |
| 2023-08-10 | 4.80 | $4.59 | 3236 |
| 2023-08-09 | 4.83 | $4.88 | 4507 |
| 2023-08-08 | 4.83 | $4.88 | 1491 |
| 2023-08-07 | 4.84 | $4.80 | 5058 |
| 2023-08-04 | 4.86 | $4.71 | 2866 |
| 2023-08-03 | 4.88 | $4.69 | 1923 |
| 2023-08-02 | 4.91 | $4.70 | 685 |
| 2023-08-01 | 4.93 | $4.70 | 2967 |
| 2023-07-31 | 4.96 | $4.69 | 5195 |
| 2023-07-28 | 4.99 | $4.69 | 2850 |
| 2023-07-27 | 5.02 | $4.49 | 11438 |
| 2023-07-26 | 5.07 | $5.00 | 4499 |
| 2023-07-25 | 5.08 | $4.92 | 2618 |
| 2023-07-24 | 5.10 | $4.81 | 1650 |
| 2023-07-21 | 5.13 | $4.97 | 2970 |
| 2023-07-20 | 5.14 | $5.18 | 4221 |
| 2023-07-19 | 5.14 | $5.70 | 4985 |
| 2023-07-18 | 5.08 | $5.37 | 8638 |
| 2023-07-17 | 5.05 | $5.11 | 2162 |
| 2023-07-14 | 5.05 | $5.08 | 7741 |
| 2023-07-13 | 5.06 | $5.18 | 6612 |
| 2023-07-12 | 5.06 | $5.07 | 4062 |
| 2023-07-11 | 5.09 | $5.15 | 12233 |
| 2023-07-10 | 5.11 | $5.07 | 24974 |
| 2023-07-07 | 5.14 | $4.80 | 3793 |
| 2023-07-06 | 5.21 | $4.80 | 2607 |
| 2023-07-05 | 5.28 | $4.77 | 3984 |
| 2023-07-03 | 5.36 | $4.95 | 5877 |
| 2023-06-30 | 5.43 | $4.94 | 5328 |
| 2023-06-29 | 5.50 | $4.98 | 7832 |
| 2023-06-28 | 5.58 | $5.05 | 15310 |
| 2023-06-27 | 5.65 | $5.33 | 43716 |
| 2023-06-26 | 5.72 | $6.11 | 248108 |
| 2023-06-23 | 5.71 | $5.03 | 301757 |
| 2023-06-22 | 5.81 | $4.80 | 9756 |
| 2023-06-21 | 5.94 | $4.52 | 6818 |
| 2023-06-20 | 6.12 | $5.26 | 5580 |
| 2023-06-16 | 6.23 | $5.86 | 1636 |
| 2023-06-15 | 6.28 | $5.71 | 3182 |
| 2023-06-14 | 6.36 | $5.76 | 19379 |
| 2023-06-13 | 6.44 | $6.80 | 11585 |
| 2023-06-12 | 6.42 | $6.68 | 6298 |
| 2023-06-09 | 6.43 | $6.06 | 3147 |
| 2023-06-08 | 6.52 | $6.30 | 1125 |
| 2023-06-07 | 6.59 | $6.28 | 2418 |
| 2023-06-06 | 6.68 | $5.92 | 12507 |
| 2023-06-05 | 6.81 | $5.70 | 5754 |
| 2023-06-02 | 6.99 | $6.28 | 48156 |
| 2023-06-01 | 7.12 | $5.25 | 6182 |
| 2023-05-31 | 7.36 | $6.75 | 2635 |
| 2023-05-30 | 7.48 | $7.20 | 23 |
| 2023-05-26 | 7.57 | $7.20 | 158 |
| 2023-05-25 | 7.66 | $7.00 | 703 |
| 2023-05-24 | 7.79 | $6.75 | 592 |
| 2023-05-23 | 7.96 | $6.89 | 1418 |
| 2023-05-22 | 8.13 | $7.10 | 1299 |
| 2023-05-19 | 8.30 | $6.75 | 582 |
| 2023-05-18 | 8.52 | $6.65 | 2031 |
| 2023-05-17 | 8.77 | $6.75 | 6917 |
| 2023-05-16 | 9.02 | $6.96 | 8946 |
| 2023-05-15 | 9.27 | $9.00 | 1053 |
| 2023-05-12 | 9.33 | $9.00 | 277 |
| 2023-05-11 | 9.41 | $8.85 | 1506 |
| 2023-05-10 | 9.51 | $9.00 | 1281 |
| 2023-05-09 | 9.61 | $9.15 | 1234 |
| 2023-05-08 | 9.70 | $8.85 | 1193 |
| 2023-05-05 | 9.83 | $9.15 | 1334 |
| 2023-05-04 | 9.95 | $8.93 | 1847 |
| 2023-05-03 | 10.10 | $8.55 | 3266 |
| 2023-05-02 | 10.31 | $9.84 | 2028 |
| 2023-05-01 | 10.41 | $9.55 | 740 |
| 2023-04-28 | 10.57 | $9.57 | 825 |
| 2023-04-27 | 10.77 | $9.37 | 1767 |
| 2023-04-26 | 10.99 | $10.25 | 385 |
| 2023-04-25 | 11.14 | $10.35 | 1014 |
| 2023-04-24 | 11.26 | $10.80 | 689 |
| 2023-04-21 | 11.34 | $11.00 | 1588 |
| 2023-04-20 | 11.40 | $9.99 | 533 |
| 2023-04-19 | 11.54 | $9.66 | 873 |
| 2023-04-18 | 11.72 | $10.98 | 1201 |
| 2023-04-17 | 11.77 | $11.25 | 2371 |
| 2023-04-14 | 11.79 | $11.10 | 1626 |
| 2023-04-13 | 11.81 | $10.58 | 1176 |
| 2023-04-12 | 11.88 | $10.80 | 2670 |
| 2023-04-11 | 11.93 | $11.28 | 2172 |
| 2023-04-10 | 11.93 | $11.97 | 928 |
| 2023-04-06 | 11.86 | $11.70 | 436 |
| 2023-04-05 | 11.81 | $11.85 | 3303 |
| 2023-04-04 | 11.75 | $12.98 | 1507 |
| 2023-04-03 | 11.58 | $13.34 | 6208 |
| 2023-03-31 | 11.38 | $16.80 | 15062 |
| 2023-03-30 | 10.84 | $16.05 | 49120 |
| 2023-03-29 | 10.39 | $12.03 | 5373 |
| 2023-03-28 | 10.34 | $10.50 | 4249 |
| 2023-03-27 | 10.47 | $9.33 | 1514 |
| 2023-03-24 | 10.76 | $9.60 | 136 |
| 2023-03-23 | 11.07 | $9.15 | 5278 |
| 2023-03-22 | 11.46 | $9.80 | 1407 |
| 2023-03-21 | 11.83 | $10.05 | 2242 |
| 2023-03-20 | 12.22 | $9.60 | 5738 |
| 2023-03-17 | 12.71 | $9.22 | 11134 |
| 2023-03-16 | 13.28 | $9.97 | 3860 |
| 2023-03-15 | 13.83 | $10.35 | 4577 |
| 2023-03-14 | 14.39 | $10.75 | 4277 |
| 2023-03-13 | 14.95 | $10.87 | 3288 |
| 2023-03-10 | 15.53 | $10.50 | 7051 |
| 2023-03-09 | 16.19 | $11.55 | 3096 |
| 2023-03-08 | 16.78 | $12.42 | 3138 |
| 2023-03-07 | 17.34 | $12.00 | 16793 |
| 2023-03-06 | 17.98 | $13.05 | 31991 |
| 2023-03-03 | 18.56 | $16.95 | 3899 |
| 2023-03-02 | 18.79 | $17.40 | 2524 |
| 2023-03-01 | 19.00 | $17.70 | 1865 |
| 2023-02-28 | 19.20 | $18.08 | 2821 |
| 2023-02-27 | 19.37 | $18.15 | 958 |
| 2023-02-24 | 19.55 | $18.60 | 392 |
| 2023-02-23 | 19.70 | $18.00 | 1169 |
| 2023-02-22 | 19.92 | $19.20 | 493 |
| 2023-02-21 | 20.02 | $18.60 | 501 |
| 2023-02-17 | 20.19 | $20.10 | 704 |
| 2023-02-16 | 20.22 | $20.70 | 394 |
| 2023-02-15 | 20.19 | $20.25 | 794 |
| 2023-02-14 | 20.20 | $19.39 | 2549 |
| 2023-02-13 | 20.31 | $18.30 | 1950 |
| 2023-02-10 | 20.53 | $18.90 | 2521 |
| 2023-02-09 | 20.70 | $18.75 | 5958 |
| 2023-02-08 | 20.90 | $20.10 | 1553 |
| 2023-02-07 | 20.97 | $20.55 | 8083 |
| 2023-02-06 | 20.99 | $21.60 | 2705 |
| 2023-02-03 | 20.90 | $22.20 | 2426 |
| 2023-02-02 | 20.74 | $21.15 | 2280 |
| 2023-02-01 | 20.68 | $21.60 | 5487 |
| 2023-01-31 | 20.57 | $20.70 | 1209 |
| 2023-01-30 | 20.55 | $21.30 | 1787 |
| 2023-01-27 | 20.46 | $20.70 | 3439 |
| 2023-01-26 | 20.43 | $20.85 | 3917 |
| 2023-01-25 | 20.37 | $20.89 | 2740 |
| 2023-01-24 | 20.30 | $19.80 | 632 |
| 2023-01-23 | 20.31 | $19.88 | 2515 |
| 2023-01-20 | 20.31 | $19.95 | 1129 |
| 2023-01-19 | 20.27 | $20.70 | 1298 |
| 2023-01-18 | 20.15 | $20.70 | 1169 |
| 2023-01-17 | 20.02 | $21.00 | 3820 |
| 2023-01-13 | 19.86 | $21.30 | 1029 |
| 2023-01-12 | 19.66 | $21.07 | 2812 |
| 2023-01-11 | 19.50 | $19.95 | 1413 |
| 2023-01-10 | 19.45 | $20.10 | 2818 |
| 2023-01-09 | 19.40 | $19.73 | 2538 |
| 2023-01-06 | 19.40 | $19.35 | 3971 |
| 2023-01-05 | 19.44 | $20.25 | 1262 |
| 2023-01-04 | 19.42 | $21.15 | 1313 |
| 2023-01-03 | 19.32 | $20.25 | 3035 |
| 2022-12-30 | 19.33 | $20.10 | 5394 |
| 2022-12-29 | 19.37 | $20.25 | 8139 |
| 2022-12-28 | 19.42 | $19.50 | 8069 |
| 2022-12-27 | 19.56 | $19.50 | 25954 |
| 2022-12-23 | 19.72 | $17.55 | 18923 |
| 2022-12-22 | 20.09 | $16.80 | 3438 |
| 2022-12-21 | 20.57 | $16.65 | 4066 |
| 2022-12-20 | 21.11 | $16.50 | 1067 |
| 2022-12-19 | 21.70 | $16.80 | 6400 |
| 2022-12-16 | 22.31 | $18.75 | 3747 |
| 2022-12-15 | 22.76 | $19.80 | 4222 |
| 2022-12-14 | 23.14 | $21.00 | 3968 |
| 2022-12-13 | 23.43 | $22.35 | 2980 |
| 2022-12-12 | 23.62 | $22.50 | 3438 |
| 2022-12-09 | 23.80 | $22.50 | 6556 |
| 2022-12-08 | 24.00 | $22.80 | 6264 |
| 2022-12-07 | 24.18 | $22.20 | 1925 |
| 2022-12-06 | 24.44 | $23.03 | 3605 |
| 2022-12-05 | 24.65 | $24.15 | 4154 |
| 2022-12-02 | 24.76 | $23.55 | 2399 |
| 2022-12-01 | 24.96 | $23.85 | 3464 |
| 2022-11-30 | 25.14 | $25.65 | 3410 |
| 2022-11-29 | 25.16 | $23.93 | 740 |
| 2022-11-28 | 25.37 | $22.95 | 3702 |
| 2022-11-25 | 25.69 | $22.95 | 5863 |
| 2022-11-23 | 26.03 | $25.31 | 4080 |
| 2022-11-22 | 26.17 | $25.35 | 2271 |
| 2022-11-21 | 26.31 | $25.05 | 1988 |
| 2022-11-18 | 26.50 | $25.58 | 643 |
| 2022-11-17 | 26.65 | $25.20 | 848 |
| 2022-11-16 | 26.85 | $26.10 | 1045 |
| 2022-11-15 | 26.98 | $26.40 | 701 |
| 2022-11-14 | 27.09 | $26.85 | 834 |
| 2022-11-11 | 27.17 | $25.65 | 3320 |
| 2022-11-10 | 27.37 | $25.50 | 2285 |
| 2022-11-09 | 27.61 | $24.30 | 3508 |
| 2022-11-08 | 27.98 | $27.90 | 850 |
| 2022-11-07 | 28.02 | $27.60 | 774 |
| 2022-11-04 | 28.10 | $27.15 | 2113 |
| 2022-11-03 | 28.24 | $28.05 | 1719 |
| 2022-11-02 | 28.30 | $27.75 | 868 |
| 2022-11-01 | 28.41 | $28.20 | 382 |
| 2022-10-31 | 28.48 | $27.75 | 1142 |
| 2022-10-28 | 28.61 | $27.60 | 1411 |
| 2022-10-27 | 28.75 | $28.20 | 1141 |
| 2022-10-26 | 28.84 | $28.35 | 2367 |
| 2022-10-25 | 28.91 | $28.20 | 2175 |
| 2022-10-24 | 29.00 | $28.20 | 3230 |
| 2022-10-21 | 29.09 | $28.65 | 1822 |
| 2022-10-20 | 29.13 | $27.75 | 2028 |
| 2022-10-19 | 29.26 | $28.95 | 1998 |
| 2022-10-18 | 29.28 | $28.20 | 2987 |
| 2022-10-17 | 29.37 | $28.95 | 956 |
| 2022-10-14 | 29.40 | $28.35 | 7330 |
| 2022-10-13 | 29.49 | $29.70 | 4362 |
| 2022-10-12 | 29.46 | $29.10 | 2516 |
| 2022-10-11 | 29.49 | $30.15 | 2078 |
| 2022-10-10 | 29.43 | $30.00 | 1802 |
| 2022-10-07 | 29.40 | $29.70 | 2413 |
| 2022-10-06 | 29.41 | $30.45 | 5288 |
| 2022-10-05 | 29.30 | $30.60 | 6116 |
| 2022-10-04 | 29.11 | $30.75 | 15959 |
| 2022-10-03 | 28.84 | $29.25 | 14281 |
| 2022-09-30 | 28.67 | $28.80 | 9381 |
| 2022-09-29 | 28.49 | $28.20 | 8244 |
| 2022-09-28 | 28.33 | $28.35 | 6970 |
| 2022-09-27 | 28.11 | $28.35 | 7847 |
| 2022-09-26 | 27.84 | $28.35 | 12906 |
| 2022-09-23 | 27.53 | $27.90 | 18349 |
| 2022-09-22 | 27.21 | $28.20 | 17322 |
| 2022-09-21 | 26.81 | $29.40 | 12665 |
| 2022-09-20 | 26.24 | $29.10 | 25557 |
| 2022-09-19 | 25.65 | $30.30 | 36970 |
| 2022-09-16 | 24.88 | $29.10 | 26118 |
| 2022-09-15 | 24.20 | $31.35 | 29331 |
| 2022-09-14 | 23.27 | $30.30 | 34264 |
| 2022-09-13 | 22.39 | $31.50 | 71891 |
| 2022-09-12 | 21.38 | $33.30 | 158252 |
| 2022-09-09 | 20.15 | $33.00 | 3.8M |
| 2022-09-08 | 18.95 | $19.20 | 233498 |
| 2022-09-07 | 19.06 | $17.70 | 4089 |
| 2022-09-06 | 19.32 | $16.95 | 3539 |
| 2022-09-02 | 19.66 | $19.80 | 3834 |
| 2022-09-01 | 19.74 | $19.13 | 2585 |
| 2022-08-31 | 19.90 | $19.35 | 4346 |
| 2022-08-30 | 20.05 | $18.15 | 7541 |
| 2022-08-29 | 20.33 | $18.60 | 4871 |
| 2022-08-26 | 20.58 | $18.00 | 6357 |
| 2022-08-25 | 20.90 | $18.68 | 2784 |
| 2022-08-24 | 21.17 | $17.70 | 7856 |
| 2022-08-23 | 21.56 | $17.25 | 7635 |
| 2022-08-22 | 22.01 | $17.55 | 20591 |
| 2022-08-19 | 22.45 | $19.35 | 22470 |
| 2022-08-18 | 22.72 | $22.50 | 37361 |
| 2022-08-17 | 22.70 | $21.75 | 8535 |
| 2022-08-16 | 22.73 | $23.25 | 19351 |
| 2022-08-15 | 22.60 | $25.20 | 30036 |
| 2022-08-12 | 22.25 | $26.25 | 112759 |
| 2022-08-11 | 21.76 | $31.65 | 1.9M |
| 2022-08-10 | 20.69 | $17.70 | 6367 |
| 2022-08-09 | 20.96 | $19.05 | 5003 |
| 2022-08-08 | 21.10 | $19.50 | 6271 |
| 2022-08-05 | 21.21 | $22.20 | 1886 |
| 2022-08-04 | 21.05 | $22.05 | 1655 |
| 2022-08-03 | 20.89 | $22.50 | 2816 |
| 2022-08-02 | 20.67 | $21.45 | 2507 |
| 2022-08-01 | 20.53 | $20.70 | 912 |
| 2022-07-29 | 20.45 | $21.60 | 1140 |
| 2022-07-28 | 20.26 | $21.60 | 3688 |
| 2022-07-27 | 20.04 | $21.75 | 1037 |
| 2022-07-26 | 19.79 | $21.30 | 1494 |
| 2022-07-25 | 19.59 | $22.05 | 3751 |
| 2022-07-22 | 19.31 | $20.70 | 3132 |
| 2022-07-21 | 19.19 | $22.35 | 4780 |
| 2022-07-20 | 18.92 | $19.05 | 2589 |
| 2022-07-19 | 18.99 | $19.05 | 2406 |
| 2022-07-18 | 19.08 | $18.15 | 12258 |
| 2022-07-15 | 19.29 | $18.45 | 11919 |
| 2022-07-14 | 19.51 | $17.10 | 2899 |
| 2022-07-13 | 19.91 | $19.20 | 1515 |
| 2022-07-12 | 20.14 | $20.25 | 402 |
| 2022-07-11 | 20.30 | $20.85 | 4068 |
| 2022-07-08 | 20.43 | $20.25 | 1868 |
| 2022-07-07 | 20.66 | $19.95 | 3278 |
| 2022-07-06 | 20.95 | $17.70 | 2623 |
| 2022-07-05 | 21.51 | $17.85 | 3558 |
| 2022-07-01 | 22.09 | $17.40 | 5852 |
| 2022-06-30 | 22.75 | $16.65 | 3338 |
| 2022-06-29 | 23.51 | $16.05 | 8181 |
| 2022-06-28 | 24.37 | $18.90 | 3766 |
| 2022-06-27 | 24.99 | $20.70 | 5076 |
| 2022-06-24 | 25.45 | $23.25 | 19257 |
| 2022-06-23 | 25.66 | $25.05 | 2190 |
| 2022-06-22 | 25.68 | $24.90 | 1354 |
| 2022-06-21 | 25.71 | $24.00 | 880 |
| 2022-06-17 | 25.82 | $22.65 | 1672 |
| 2022-06-16 | 26.07 | $25.05 | 1058 |
| 2022-06-15 | 26.08 | $27.45 | 1427 |
| 2022-06-14 | 25.85 | $27.90 | 1508 |
| 2022-06-13 | 25.56 | $25.95 | 3213 |
| 2022-06-10 | 25.42 | $25.95 | 2640 |
| 2022-06-09 | 25.25 | $26.85 | 1295 |
| 2022-06-08 | 25.00 | $29.10 | 2099 |
| 2022-06-07 | 24.60 | $27.90 | 1618 |
| 2022-06-06 | 24.39 | $26.85 | 1958 |
| 2022-06-03 | 24.32 | $27.15 | 11401 |
| 2022-06-02 | 24.28 | $23.70 | 3391 |
| 2022-06-01 | 24.66 | $23.85 | 1746 |
| 2022-05-31 | 25.11 | $24.90 | 1479 |
| 2022-05-27 | 25.51 | $24.60 | 1068 |
| 2022-05-26 | 26.02 | $22.65 | 2240 |
| 2022-05-25 | 26.81 | $22.50 | 1709 |
| 2022-05-24 | 27.73 | $21.60 | 1448 |
| 2022-05-23 | 28.84 | $23.25 | 1840 |
| 2022-05-20 | 29.92 | $23.40 | 3269 |
| 2022-05-19 | 31.10 | $24.90 | 2895 |
| 2022-05-18 | 32.25 | $23.10 | 2556 |
| 2022-05-17 | 33.69 | $25.50 | 4353 |
| 2022-05-16 | 35.03 | $21.60 | 2213 |
| 2022-05-13 | 36.85 | $20.40 | 6165 |
| 2022-05-12 | 38.94 | $21.00 | 6806 |
| 2022-05-11 | 41.11 | $26.85 | 3714 |
| 2022-05-10 | 42.83 | $41.55 | 1726 |
| 2022-05-09 | 43.19 | $43.35 | 2996 |
| 2022-05-06 | 43.40 | $38.40 | 1119 |
| 2022-05-05 | 44.13 | $37.50 | 1665 |
| 2022-05-04 | 45.01 | $42.00 | 1083 |
| 2022-05-03 | 45.52 | $42.30 | 1714 |
| 2022-05-02 | 46.07 | $35.40 | 2572 |
| 2022-04-29 | 47.36 | $41.25 | 1145 |
| 2022-04-28 | 48.15 | $44.85 | 1021 |
| 2022-04-27 | 48.64 | $43.65 | 1689 |
| 2022-04-26 | 49.31 | $45.45 | 1756 |
| 2022-04-25 | 49.84 | $49.35 | 2027 |
| 2022-04-22 | 50.03 | $48.00 | 1451 |
| 2022-04-21 | 50.39 | $46.95 | 1270 |
| 2022-04-20 | 50.87 | $50.25 | 1938 |
| 2022-04-19 | 51.06 | $49.65 | 1124 |
| 2022-04-18 | 51.29 | $47.40 | 1757 |
| 2022-04-14 | 51.77 | $51.15 | 1228 |
| 2022-04-13 | 51.89 | $49.35 | 970 |
| 2022-04-12 | 52.20 | $50.55 | 1388 |
| 2022-04-11 | 52.39 | $50.25 | 1107 |
| 2022-04-08 | 52.57 | $47.25 | 733 |
| 2022-04-07 | 53.03 | $49.05 | 1232 |
| 2022-04-06 | 53.31 | $50.40 | 1142 |
| 2022-04-05 | 53.44 | $55.05 | 1002 |
| 2022-04-04 | 53.08 | $55.65 | 1361 |
| 2022-04-01 | 52.60 | $53.40 | 2003 |
| 2022-03-31 | 52.30 | $54.60 | 1180 |
| 2022-03-30 | 51.83 | $52.80 | 1345 |
| 2022-03-29 | 51.52 | $56.10 | 1491 |
| 2022-03-28 | 50.86 | $53.40 | 876 |
| 2022-03-25 | 50.44 | $55.65 | 2045 |
| 2022-03-24 | 49.81 | $56.25 | 1775 |
| 2022-03-23 | 49.12 | $52.80 | 3030 |
| 2022-03-22 | 48.76 | $52.20 | 1370 |
| 2022-03-21 | 48.47 | $49.50 | 1942 |
| 2022-03-18 | 48.49 | $52.50 | 6757 |
| 2022-03-17 | 48.29 | $52.50 | 2405 |
| 2022-03-16 | 48.15 | $51.75 | 2434 |
| 2022-03-15 | 48.16 | $48.90 | 2027 |
| 2022-03-14 | 48.53 | $43.95 | 3655 |
| 2022-03-11 | 49.47 | $45.60 | 2126 |
| 2022-03-10 | 50.36 | $46.35 | 2394 |
| 2022-03-09 | 51.27 | $46.50 | 3914 |
| 2022-03-08 | 52.27 | $45.00 | 11752 |
| 2022-03-07 | 53.53 | $42.75 | 2829 |
| 2022-03-04 | 55.12 | $44.55 | 1540 |
| 2022-03-03 | 56.66 | $45.90 | 1298 |
| 2022-03-02 | 58.18 | $47.70 | 1756 |
| 2022-03-01 | 59.65 | $48.75 | 2090 |
| 2022-02-28 | 61.15 | $51.30 | 2264 |
| 2022-02-25 | 62.54 | $55.35 | 1196 |
| 2022-02-24 | 63.60 | $56.25 | 7281 |
| 2022-02-23 | 64.63 | $53.40 | 1869 |
| 2022-02-22 | 66.00 | $54.45 | 3336 |
| 2022-02-18 | 67.34 | $60.60 | 3485 |
| 2022-02-17 | 68.12 | $66.45 | 1948 |
| 2022-02-16 | 68.35 | $66.60 | 2324 |
| 2022-02-15 | 68.55 | $67.20 | 3971 |
| 2022-02-14 | 68.70 | $66.60 | 3194 |
| 2022-02-11 | 68.91 | $65.40 | 2728 |
| 2022-02-10 | 69.25 | $67.05 | 5202 |
| 2022-02-09 | 69.45 | $66.15 | 4182 |
| 2022-02-08 | 69.75 | $67.95 | 1682 |
| 2022-02-07 | 69.87 | $70.35 | 1792 |
| 2022-02-04 | 69.75 | $68.25 | 2256 |
| 2022-02-03 | 69.81 | $67.35 | 2400 |
| 2022-02-02 | 69.97 | $70.35 | 1143 |
| 2022-02-01 | 69.85 | $73.20 | 2805 |
| 2022-01-31 | 69.44 | $76.35 | 2870 |
| 2022-01-28 | 68.72 | $77.25 | 3709 |
| 2022-01-27 | 67.86 | $68.55 | 411 |
| 2022-01-26 | 67.83 | $68.85 | 2032 |
| 2022-01-25 | 67.77 | $67.20 | 477 |
| 2022-01-24 | 67.85 | $67.50 | 1526 |
| 2022-01-21 | 67.89 | $67.35 | 2559 |
| 2022-01-20 | 67.94 | $67.20 | 576 |
| 2022-01-19 | 68.00 | $65.55 | 1409 |
| 2022-01-18 | 68.17 | $66.15 | 1079 |
| 2022-01-14 | 68.25 | $69.00 | 2083 |
| 2022-01-13 | 68.00 | $67.50 | 646 |
| 2022-01-12 | 67.84 | $69.90 | 1261 |
| 2022-01-11 | 67.40 | $69.90 | 1214 |
| 2022-01-10 | 66.92 | $66.90 | 1707 |
| 2022-01-07 | 66.71 | $67.05 | 665 |
| 2022-01-06 | 66.49 | $65.85 | 3993 |
| 2022-01-05 | 66.42 | $68.85 | 2982 |
| 2022-01-04 | 66.07 | $70.65 | 1803 |
| 2022-01-03 | 65.54 | $71.85 | 1188 |
| 2021-12-31 | 64.87 | $71.70 | 1857 |
| 2021-12-30 | 64.17 | $67.65 | 2492 |
| 2021-12-29 | 63.84 | $68.25 | 3432 |
| 2021-12-28 | 63.45 | $66.75 | 2404 |
| 2021-12-27 | 63.23 | $65.85 | 3061 |
| 2021-12-23 | 63.16 | $65.70 | 1506 |
| 2021-12-22 | 63.15 | $64.95 | 1699 |
| 2021-12-21 | 63.26 | $64.95 | 4400 |
| 2021-12-20 | 63.45 | $58.20 | 1943 |
| 2021-12-17 | 64.39 | $57.90 | 4702 |
| 2021-12-16 | 65.47 | $56.70 | 2455 |
| 2021-12-15 | 66.82 | $57.30 | 8211 |
| 2021-12-14 | 68.29 | $59.25 | 3020 |
| 2021-12-13 | 69.77 | $61.05 | 4433 |
| 2021-12-10 | 71.27 | $63.30 | 5059 |
| 2021-12-09 | 72.71 | $67.95 | 2984 |
| 2021-12-08 | 73.84 | $73.20 | 1566 |
| 2021-12-07 | 74.56 | $70.65 | 1147 |
| 2021-12-06 | 75.64 | $69.00 | 4528 |
| 2021-12-03 | 77.01 | $64.80 | 3037 |
| 2021-12-02 | 78.92 | $64.95 | 6361 |
| 2021-12-01 | 80.96 | $62.40 | 4499 |
| 2021-11-30 | 83.40 | $67.80 | 6753 |
| 2021-11-29 | 85.47 | $74.10 | 2140 |
| 2021-11-26 | 87.02 | $77.40 | 2635 |
| 2021-11-24 | 88.31 | $75.60 | 2207 |
| 2021-11-23 | 89.83 | $76.20 | 4072 |
| 2021-11-22 | 91.37 | $81.30 | 6306 |
| 2021-11-19 | 92.48 | $80.10 | 4689 |
| 2021-11-18 | 93.77 | $81.45 | 10799 |
| 2021-11-17 | 95.03 | $89.70 | 11339 |
| 2021-11-16 | 95.53 | $94.20 | 4849 |
| 2021-11-15 | 95.66 | $100.50 | 2726 |
| 2021-11-12 | 95.21 | $101.40 | 6520 |
| 2021-11-11 | 94.69 | $95.85 | 2158 |
| 2021-11-10 | 94.74 | $95.55 | 3827 |
| 2021-11-09 | 94.87 | $92.70 | 4860 |
| 2021-11-08 | 95.34 | $95.70 | 1660 |
| 2021-11-05 | 95.59 | $95.70 | 2046 |
| 2021-11-04 | 95.89 | $94.80 | 4056 |
| 2021-11-03 | 96.34 | $95.40 | 1998 |
| 2021-11-02 | 96.79 | $94.05 | 2578 |
| 2021-11-01 | 97.43 | $99.15 | 4089 |
| 2021-10-29 | 97.63 | $89.70 | 4555 |
| 2021-10-28 | 98.81 | $90.60 | 1461 |
| 2021-10-27 | 99.98 | $87.75 | 4296 |
| 2021-10-26 | 101.54 | $91.20 | 4227 |
| 2021-10-25 | 102.86 | $93.90 | 3766 |
| 2021-10-22 | 104.00 | $94.35 | 3456 |
| 2021-10-21 | 105.18 | $100.95 | 4489 |
| 2021-10-20 | 105.77 | $95.85 | 18251 |
| 2021-10-19 | 106.92 | $105.90 | 4157 |
| 2021-10-18 | 107.13 | $104.25 | 6611 |
| 2021-10-15 | 107.51 | $104.85 | 4584 |
| 2021-10-14 | 107.86 | $105.60 | 2919 |
| 2021-10-13 | 108.18 | $106.20 | 5416 |
| 2021-10-12 | 108.43 | $107.55 | 2114 |
| 2021-10-11 | 108.55 | $107.40 | 2632 |
| 2021-10-08 | 108.69 | $108.00 | 2646 |
| 2021-10-07 | 108.79 | $108.75 | 3271 |
| 2021-10-06 | 108.82 | $105.90 | 3177 |
| 2021-10-05 | 109.14 | $108.00 | 2936 |
| 2021-10-04 | 109.33 | $107.55 | 3306 |
| 2021-10-01 | 109.61 | $106.80 | 3683 |
| 2021-09-30 | 110.03 | $108.75 | 1455 |
| 2021-09-29 | 110.32 | $109.80 | 935 |
| 2021-09-28 | 110.54 | $110.10 | 2072 |
| 2021-09-27 | 110.79 | $112.50 | 4099 |
| 2021-09-24 | 110.85 | $109.35 | 1641 |
| 2021-09-23 | 111.26 | $110.10 | 2646 |
| 2021-09-22 | 111.65 | $111.60 | 2479 |
| 2021-09-21 | 111.95 | $109.05 | 3135 |
| 2021-09-20 | 112.53 | $106.35 | 3852 |
| 2021-09-17 | 113.42 | $111.60 | 20942 |
| 2021-09-16 | 113.86 | $112.50 | 6289 |
| 2021-09-15 | 114.25 | $105.90 | 4945 |
| 2021-09-14 | 115.33 | $105.60 | 6420 |
| 2021-09-13 | 116.55 | $109.95 | 5373 |
| 2021-09-10 | 117.34 | $110.25 | 5275 |
| 2021-09-09 | 118.09 | $109.65 | 3841 |
| 2021-09-08 | 118.91 | $110.85 | 6188 |
| 2021-09-07 | 119.63 | $120.15 | 6654 |
| 2021-09-03 | 119.44 | $120.15 | 3067 |
| 2021-09-02 | 119.22 | $119.85 | 1986 |
| 2021-09-01 | 118.99 | $120.15 | 3564 |
| 2021-08-31 | 118.71 | $117.45 | 4188 |
| 2021-08-30 | 118.66 | $120.75 | 5252 |
| 2021-08-27 | 118.29 | $120.30 | 13553 |
| 2021-08-26 | 117.96 | $121.35 | 4685 |
| 2021-08-25 | 117.52 | $120.30 | 6497 |
| 2021-08-24 | 117.21 | $122.85 | 8027 |
| 2021-08-23 | 116.65 | $116.70 | 3659 |
| 2021-08-20 | 116.73 | $119.25 | 7938 |
| 2021-08-19 | 116.61 | $119.70 | 4934 |
| 2021-08-18 | 116.49 | $119.55 | 4960 |
| 2021-08-17 | 116.39 | $121.05 | 13710 |
| 2021-08-16 | 116.18 | $126.90 | 157343 |
| 2021-08-13 | 115.40 | $108.30 | 13157 |
| 2021-08-12 | 116.54 | $108.15 | 7650 |
| 2021-08-11 | 117.81 | $111.00 | 17326 |
| 2021-08-10 | 118.92 | $114.45 | 3546 |
| 2021-08-09 | 119.81 | $113.85 | 4907 |
| 2021-08-06 | 120.88 | $115.05 | 6984 |
| 2021-08-05 | 121.95 | $113.10 | 1925 |
| 2021-08-04 | 123.35 | $112.50 | 4338 |
| 2021-08-03 | 124.94 | $115.05 | 17016 |
| 2021-08-02 | 126.43 | $118.05 | 1257 |
| 2021-07-30 | 127.76 | $119.40 | 2506 |
| 2021-07-29 | 129.11 | $119.55 | 2387 |
| 2021-07-28 | 130.57 | $125.40 | 765 |
| 2021-07-27 | 131.59 | $122.10 | 944 |
| 2021-07-26 | 133.07 | $128.10 | 4097 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
0.63
2023-10-23
Close Price
$0.83
Vol: 2006
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
0.63
Average
38.08
Maximum
126.92
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-10-23 | 0.63 | $0.83 | 2006 |
| 2023-10-20 | 0.66 | $0.83 | 2885 |
| 2023-10-19 | 0.69 | $0.90 | 2024 |
| 2023-10-18 | 0.72 | $1.15 | — |
| 2023-10-17 | 0.70 | $1.15 | 883 |
| 2023-10-16 | 0.68 | $1.01 | — |
| 2023-10-13 | 0.70 | $1.01 | 5545 |
| 2023-10-12 | 0.72 | $1.00 | 3615 |
| 2023-10-11 | 0.75 | $1.00 | 2100 |
| 2023-10-10 | 0.79 | $1.00 | 3495 |
| 2023-10-09 | 0.85 | $0.76 | 5953 |
| 2023-10-06 | 0.97 | $0.70 | 1718 |
| 2023-10-05 | 1.12 | $0.90 | 6075 |
| 2023-10-04 | 1.26 | $1.00 | 5057 |
| 2023-10-03 | 1.41 | $1.16 | 437 |
| 2023-10-02 | 1.55 | $1.16 | 10808 |
| 2023-09-29 | 1.72 | $1.60 | 11846 |
| 2023-09-28 | 1.83 | $1.61 | 14195 |
| 2023-09-27 | 1.96 | $1.67 | 11300 |
| 2023-09-26 | 2.10 | $1.98 | 77972 |
| 2023-09-25 | 2.20 | $2.74 | 478449 |
| 2023-09-22 | 2.16 | $2.13 | 5000 |
| 2023-09-21 | 2.24 | $2.34 | 9211 |
| 2023-09-20 | 2.30 | $2.21 | 6880 |
| 2023-09-19 | 2.40 | $2.08 | 7817 |
| 2023-09-18 | 2.55 | $2.10 | 22677 |
| 2023-09-15 | 2.72 | $2.12 | 19434 |
| 2023-09-14 | 2.92 | $2.14 | 14989 |
| 2023-09-13 | 3.15 | $2.24 | 23664 |
| 2023-09-12 | 3.40 | $2.42 | 67219 |
| 2023-09-11 | 3.65 | $2.85 | 152990 |
| 2023-09-08 | 3.86 | $3.62 | 169132 |
| 2023-09-07 | 3.94 | $4.95 | 489605 |
| 2023-09-06 | 3.75 | $3.63 | 113182 |
| 2023-09-05 | 3.81 | $4.06 | 163808 |
| 2023-09-01 | 3.79 | $4.21 | 355055 |
| 2023-08-31 | 3.73 | $3.80 | 265887 |
| 2023-08-30 | 3.76 | $3.29 | 65391 |
| 2023-08-29 | 3.90 | $3.79 | 335289 |
| 2023-08-28 | 3.96 | $4.49 | 37492 |
| 2023-08-25 | 3.89 | $4.09 | 13717 |
| 2023-08-24 | 3.89 | $4.01 | 2103 |
| 2023-08-23 | 3.91 | $4.05 | 5514 |
| 2023-08-22 | 3.92 | $4.14 | 8602 |
| 2023-08-21 | 3.93 | $4.14 | 12077 |
| 2023-08-18 | 3.93 | $3.78 | 2985 |
| 2023-08-17 | 4.01 | $3.51 | 2705 |
| 2023-08-16 | 4.17 | $3.45 | 18695 |
| 2023-08-15 | 4.36 | $3.74 | 39756 |
| 2023-08-14 | 4.53 | $4.50 | 9051 |
| 2023-08-11 | 4.56 | $4.50 | 11520 |
| 2023-08-10 | 4.61 | $4.59 | 3236 |
| 2023-08-09 | 4.64 | $4.88 | 4507 |
| 2023-08-08 | 4.62 | $4.88 | 1491 |
| 2023-08-07 | 4.59 | $4.80 | 5058 |
| 2023-08-04 | 4.58 | $4.71 | 2866 |
| 2023-08-03 | 4.59 | $4.69 | 1923 |
| 2023-08-02 | 4.61 | $4.70 | 685 |
| 2023-08-01 | 4.63 | $4.70 | 2967 |
| 2023-07-31 | 4.66 | $4.69 | 5195 |
| 2023-07-28 | 4.69 | $4.69 | 2850 |
| 2023-07-27 | 4.73 | $4.49 | 11438 |
| 2023-07-26 | 4.83 | $5.00 | 4499 |
| 2023-07-25 | 4.83 | $4.92 | 2618 |
| 2023-07-24 | 4.85 | $4.81 | 1650 |
| 2023-07-21 | 4.90 | $4.97 | 2970 |
| 2023-07-20 | 4.92 | $5.18 | 4221 |
| 2023-07-19 | 4.91 | $5.70 | 4985 |
| 2023-07-18 | 4.79 | $5.37 | 8638 |
| 2023-07-17 | 4.72 | $5.11 | 2162 |
| 2023-07-14 | 4.70 | $5.08 | 7741 |
| 2023-07-13 | 4.68 | $5.18 | 6612 |
| 2023-07-12 | 4.64 | $5.07 | 4062 |
| 2023-07-11 | 4.63 | $5.15 | 12233 |
| 2023-07-10 | 4.59 | $5.07 | 24974 |
| 2023-07-07 | 4.58 | $4.80 | 3793 |
| 2023-07-06 | 4.62 | $4.80 | 2607 |
| 2023-07-05 | 4.68 | $4.77 | 3984 |
| 2023-07-03 | 4.75 | $4.95 | 5877 |
| 2023-06-30 | 4.80 | $4.94 | 5328 |
| 2023-06-29 | 4.87 | $4.98 | 7832 |
| 2023-06-28 | 4.94 | $5.05 | 15310 |
| 2023-06-27 | 5.02 | $5.33 | 43716 |
| 2023-06-26 | 5.06 | $6.11 | 248108 |
| 2023-06-23 | 4.94 | $5.03 | 301757 |
| 2023-06-22 | 5.04 | $4.80 | 9756 |
| 2023-06-21 | 5.20 | $4.52 | 6818 |
| 2023-06-20 | 5.46 | $5.26 | 5580 |
| 2023-06-16 | 5.61 | $5.86 | 1636 |
| 2023-06-15 | 5.66 | $5.71 | 3182 |
| 2023-06-14 | 5.76 | $5.76 | 19379 |
| 2023-06-13 | 5.86 | $6.80 | 11585 |
| 2023-06-12 | 5.78 | $6.68 | 6298 |
| 2023-06-09 | 5.70 | $6.06 | 3147 |
| 2023-06-08 | 5.75 | $6.30 | 1125 |
| 2023-06-07 | 5.77 | $6.28 | 2418 |
| 2023-06-06 | 5.80 | $5.92 | 12507 |
| 2023-06-05 | 5.92 | $5.70 | 5754 |
| 2023-06-02 | 6.11 | $6.28 | 48156 |
| 2023-06-01 | 6.22 | $5.25 | 6182 |
| 2023-05-31 | 6.56 | $6.75 | 2635 |
| 2023-05-30 | 6.66 | $7.20 | 23 |
| 2023-05-26 | 6.68 | $7.20 | 158 |
| 2023-05-25 | 6.71 | $7.00 | 703 |
| 2023-05-24 | 6.80 | $6.75 | 592 |
| 2023-05-23 | 6.96 | $6.89 | 1418 |
| 2023-05-22 | 7.13 | $7.10 | 1299 |
| 2023-05-19 | 7.28 | $6.75 | 582 |
| 2023-05-18 | 7.54 | $6.65 | 2031 |
| 2023-05-17 | 7.87 | $6.75 | 6917 |
| 2023-05-16 | 8.24 | $6.96 | 8946 |
| 2023-05-15 | 8.63 | $9.00 | 1053 |
| 2023-05-12 | 8.66 | $9.00 | 277 |
| 2023-05-11 | 8.70 | $8.85 | 1506 |
| 2023-05-10 | 8.78 | $9.00 | 1281 |
| 2023-05-09 | 8.85 | $9.15 | 1234 |
| 2023-05-08 | 8.91 | $8.85 | 1193 |
| 2023-05-05 | 9.04 | $9.15 | 1334 |
| 2023-05-04 | 9.14 | $8.93 | 1847 |
| 2023-05-03 | 9.31 | $8.55 | 3266 |
| 2023-05-02 | 9.59 | $9.84 | 2028 |
| 2023-05-01 | 9.64 | $9.55 | 740 |
| 2023-04-28 | 9.78 | $9.57 | 825 |
| 2023-04-27 | 9.93 | $9.37 | 1767 |
| 2023-04-26 | 10.16 | $10.25 | 385 |
| 2023-04-25 | 10.25 | $10.35 | 1014 |
| 2023-04-24 | 10.34 | $10.80 | 689 |
| 2023-04-21 | 10.35 | $11.00 | 1588 |
| 2023-04-20 | 10.32 | $9.99 | 533 |
| 2023-04-19 | 10.51 | $9.66 | 873 |
| 2023-04-18 | 10.80 | $10.98 | 1201 |
| 2023-04-17 | 10.87 | $11.25 | 2371 |
| 2023-04-14 | 10.90 | $11.10 | 1626 |
| 2023-04-13 | 10.97 | $10.58 | 1176 |
| 2023-04-12 | 11.17 | $10.80 | 2670 |
| 2023-04-11 | 11.36 | $11.28 | 2172 |
| 2023-04-10 | 11.48 | $11.97 | 928 |
| 2023-04-06 | 11.48 | $11.70 | 436 |
| 2023-04-05 | 11.55 | $11.85 | 3303 |
| 2023-04-04 | 11.60 | $12.98 | 1507 |
| 2023-04-03 | 11.42 | $13.34 | 6208 |
| 2023-03-31 | 11.15 | $16.80 | 15062 |
| 2023-03-30 | 10.11 | $16.05 | 49120 |
| 2023-03-29 | 9.08 | $12.03 | 5373 |
| 2023-03-28 | 8.74 | $10.50 | 4249 |
| 2023-03-27 | 8.68 | $9.33 | 1514 |
| 2023-03-24 | 8.88 | $9.60 | 136 |
| 2023-03-23 | 9.07 | $9.15 | 5278 |
| 2023-03-22 | 9.40 | $9.80 | 1407 |
| 2023-03-21 | 9.67 | $10.05 | 2242 |
| 2023-03-20 | 9.94 | $9.60 | 5738 |
| 2023-03-17 | 10.37 | $9.22 | 11134 |
| 2023-03-16 | 10.97 | $9.97 | 3860 |
| 2023-03-15 | 11.52 | $10.35 | 4577 |
| 2023-03-14 | 12.10 | $10.75 | 4277 |
| 2023-03-13 | 12.70 | $10.87 | 3288 |
| 2023-03-10 | 13.39 | $10.50 | 7051 |
| 2023-03-09 | 14.28 | $11.55 | 3096 |
| 2023-03-08 | 15.10 | $12.42 | 3138 |
| 2023-03-07 | 15.89 | $12.00 | 16793 |
| 2023-03-06 | 16.90 | $13.05 | 31991 |
| 2023-03-03 | 17.86 | $16.95 | 3899 |
| 2023-03-02 | 18.15 | $17.40 | 2524 |
| 2023-03-01 | 18.41 | $17.70 | 1865 |
| 2023-02-28 | 18.64 | $18.08 | 2821 |
| 2023-02-27 | 18.84 | $18.15 | 958 |
| 2023-02-24 | 19.06 | $18.60 | 392 |
| 2023-02-23 | 19.22 | $18.00 | 1169 |
| 2023-02-22 | 19.53 | $19.20 | 493 |
| 2023-02-21 | 19.65 | $18.60 | 501 |
| 2023-02-17 | 19.91 | $20.10 | 704 |
| 2023-02-16 | 19.90 | $20.70 | 394 |
| 2023-02-15 | 19.77 | $20.25 | 794 |
| 2023-02-14 | 19.71 | $19.39 | 2549 |
| 2023-02-13 | 19.82 | $18.30 | 1950 |
| 2023-02-10 | 20.19 | $18.90 | 2521 |
| 2023-02-09 | 20.49 | $18.75 | 5958 |
| 2023-02-08 | 20.87 | $20.10 | 1553 |
| 2023-02-07 | 21.02 | $20.55 | 8083 |
| 2023-02-06 | 21.10 | $21.60 | 2705 |
| 2023-02-03 | 20.98 | $22.20 | 2426 |
| 2023-02-02 | 20.71 | $21.15 | 2280 |
| 2023-02-01 | 20.61 | $21.60 | 5487 |
| 2023-01-31 | 20.41 | $20.70 | 1209 |
| 2023-01-30 | 20.36 | $21.30 | 1787 |
| 2023-01-27 | 20.18 | $20.70 | 3439 |
| 2023-01-26 | 20.10 | $20.85 | 3917 |
| 2023-01-25 | 19.97 | $20.89 | 2740 |
| 2023-01-24 | 19.82 | $19.80 | 632 |
| 2023-01-23 | 19.88 | $19.88 | 2515 |
| 2023-01-20 | 19.93 | $19.95 | 1129 |
| 2023-01-19 | 19.98 | $20.70 | 1298 |
| 2023-01-18 | 19.88 | $20.70 | 1169 |
| 2023-01-17 | 19.77 | $21.00 | 3820 |
| 2023-01-13 | 19.58 | $21.30 | 1029 |
| 2023-01-12 | 19.30 | $21.07 | 2812 |
| 2023-01-11 | 19.03 | $19.95 | 1413 |
| 2023-01-10 | 18.95 | $20.10 | 2818 |
| 2023-01-09 | 18.85 | $19.73 | 2538 |
| 2023-01-06 | 18.81 | $19.35 | 3971 |
| 2023-01-05 | 18.85 | $20.25 | 1262 |
| 2023-01-04 | 18.71 | $21.15 | 1313 |
| 2023-01-03 | 18.37 | $20.25 | 3035 |
| 2022-12-30 | 18.18 | $20.10 | 5394 |
| 2022-12-29 | 18.00 | $20.25 | 8139 |
| 2022-12-28 | 17.77 | $19.50 | 8069 |
| 2022-12-27 | 17.68 | $19.50 | 25954 |
| 2022-12-23 | 17.58 | $17.55 | 18923 |
| 2022-12-22 | 17.90 | $16.80 | 3438 |
| 2022-12-21 | 18.44 | $16.65 | 4066 |
| 2022-12-20 | 19.12 | $16.50 | 1067 |
| 2022-12-19 | 19.95 | $16.80 | 6400 |
| 2022-12-16 | 20.86 | $18.75 | 3747 |
| 2022-12-15 | 21.51 | $19.80 | 4222 |
| 2022-12-14 | 22.06 | $21.00 | 3968 |
| 2022-12-13 | 22.46 | $22.35 | 2980 |
| 2022-12-12 | 22.64 | $22.50 | 3438 |
| 2022-12-09 | 22.83 | $22.50 | 6556 |
| 2022-12-08 | 23.05 | $22.80 | 6264 |
| 2022-12-07 | 23.26 | $22.20 | 1925 |
| 2022-12-06 | 23.63 | $23.03 | 3605 |
| 2022-12-05 | 23.90 | $24.15 | 4154 |
| 2022-12-02 | 23.97 | $23.55 | 2399 |
| 2022-12-01 | 24.20 | $23.85 | 3464 |
| 2022-11-30 | 24.40 | $25.65 | 3410 |
| 2022-11-29 | 24.26 | $23.93 | 740 |
| 2022-11-28 | 24.47 | $22.95 | 3702 |
| 2022-11-25 | 24.93 | $22.95 | 5863 |
| 2022-11-23 | 25.47 | $25.31 | 4080 |
| 2022-11-22 | 25.60 | $25.35 | 2271 |
| 2022-11-21 | 25.74 | $25.05 | 1988 |
| 2022-11-18 | 25.98 | $25.58 | 643 |
| 2022-11-17 | 26.15 | $25.20 | 848 |
| 2022-11-16 | 26.44 | $26.10 | 1045 |
| 2022-11-15 | 26.58 | $26.40 | 701 |
| 2022-11-14 | 26.68 | $26.85 | 834 |
| 2022-11-11 | 26.71 | $25.65 | 3320 |
| 2022-11-10 | 27.00 | $25.50 | 2285 |
| 2022-11-09 | 27.37 | $24.30 | 3508 |
| 2022-11-08 | 28.05 | $27.90 | 850 |
| 2022-11-07 | 28.09 | $27.60 | 774 |
| 2022-11-04 | 28.19 | $27.15 | 2113 |
| 2022-11-03 | 28.41 | $28.05 | 1719 |
| 2022-11-02 | 28.47 | $27.75 | 868 |
| 2022-11-01 | 28.60 | $28.20 | 382 |
| 2022-10-31 | 28.66 | $27.75 | 1142 |
| 2022-10-28 | 28.82 | $27.60 | 1411 |
| 2022-10-27 | 29.03 | $28.20 | 1141 |
| 2022-10-26 | 29.15 | $28.35 | 2367 |
| 2022-10-25 | 29.26 | $28.20 | 2175 |
| 2022-10-24 | 29.41 | $28.20 | 3230 |
| 2022-10-21 | 29.58 | $28.65 | 1822 |
| 2022-10-20 | 29.67 | $27.75 | 2028 |
| 2022-10-19 | 29.97 | $28.95 | 1998 |
| 2022-10-18 | 30.06 | $28.20 | 2987 |
| 2022-10-17 | 30.31 | $28.95 | 956 |
| 2022-10-14 | 30.43 | $28.35 | 7330 |
| 2022-10-13 | 30.69 | $29.70 | 4362 |
| 2022-10-12 | 30.70 | $29.10 | 2516 |
| 2022-10-11 | 30.83 | $30.15 | 2078 |
| 2022-10-10 | 30.75 | $30.00 | 1802 |
| 2022-10-07 | 30.67 | $29.70 | 2413 |
| 2022-10-06 | 30.63 | $30.45 | 5288 |
| 2022-10-05 | 30.41 | $30.60 | 6116 |
| 2022-10-04 | 30.11 | $30.75 | 15959 |
| 2022-10-03 | 29.73 | $29.25 | 14281 |
| 2022-09-30 | 29.58 | $28.80 | 9381 |
| 2022-09-29 | 29.49 | $28.20 | 8244 |
| 2022-09-28 | 29.50 | $28.35 | 6970 |
| 2022-09-27 | 29.46 | $28.35 | 7847 |
| 2022-09-26 | 29.41 | $28.35 | 12906 |
| 2022-09-23 | 29.33 | $27.90 | 18349 |
| 2022-09-22 | 29.32 | $28.20 | 17322 |
| 2022-09-21 | 29.23 | $29.40 | 12665 |
| 2022-09-20 | 28.85 | $29.10 | 25557 |
| 2022-09-19 | 28.46 | $30.30 | 36970 |
| 2022-09-16 | 27.74 | $29.10 | 26118 |
| 2022-09-15 | 27.14 | $31.35 | 29331 |
| 2022-09-14 | 25.95 | $30.30 | 34264 |
| 2022-09-13 | 24.78 | $31.50 | 71891 |
| 2022-09-12 | 23.16 | $33.30 | 158252 |
| 2022-09-09 | 20.89 | $33.00 | 3.8M |
| 2022-09-08 | 18.32 | $19.20 | 233498 |
| 2022-09-07 | 18.25 | $17.70 | 4089 |
| 2022-09-06 | 18.50 | $16.95 | 3539 |
| 2022-09-02 | 18.94 | $19.80 | 3834 |
| 2022-09-01 | 18.86 | $19.13 | 2585 |
| 2022-08-31 | 18.91 | $19.35 | 4346 |
| 2022-08-30 | 18.94 | $18.15 | 7541 |
| 2022-08-29 | 19.22 | $18.60 | 4871 |
| 2022-08-26 | 19.46 | $18.00 | 6357 |
| 2022-08-25 | 19.87 | $18.68 | 2784 |
| 2022-08-24 | 20.21 | $17.70 | 7856 |
| 2022-08-23 | 20.82 | $17.25 | 7635 |
| 2022-08-22 | 21.61 | $17.55 | 20591 |
| 2022-08-19 | 22.48 | $19.35 | 22470 |
| 2022-08-18 | 23.10 | $22.50 | 37361 |
| 2022-08-17 | 23.15 | $21.75 | 8535 |
| 2022-08-16 | 23.36 | $23.25 | 19351 |
| 2022-08-15 | 23.29 | $25.20 | 30036 |
| 2022-08-12 | 22.79 | $26.25 | 112759 |
| 2022-08-11 | 21.99 | $31.65 | 1.9M |
| 2022-08-10 | 19.92 | $17.70 | 6367 |
| 2022-08-09 | 20.45 | $19.05 | 5003 |
| 2022-08-08 | 20.79 | $19.50 | 6271 |
| 2022-08-05 | 21.09 | $22.20 | 1886 |
| 2022-08-04 | 20.88 | $22.05 | 1655 |
| 2022-08-03 | 20.66 | $22.50 | 2816 |
| 2022-08-02 | 20.31 | $21.45 | 2507 |
| 2022-08-01 | 20.13 | $20.70 | 912 |
| 2022-07-29 | 20.09 | $21.60 | 1140 |
| 2022-07-28 | 19.85 | $21.60 | 3688 |
| 2022-07-27 | 19.58 | $21.75 | 1037 |
| 2022-07-26 | 19.24 | $21.30 | 1494 |
| 2022-07-25 | 18.94 | $22.05 | 3751 |
| 2022-07-22 | 18.45 | $20.70 | 3132 |
| 2022-07-21 | 18.17 | $22.35 | 4780 |
| 2022-07-20 | 17.52 | $19.05 | 2589 |
| 2022-07-19 | 17.46 | $19.05 | 2406 |
| 2022-07-18 | 17.42 | $18.15 | 12258 |
| 2022-07-15 | 17.57 | $18.45 | 11919 |
| 2022-07-14 | 17.69 | $17.10 | 2899 |
| 2022-07-13 | 18.14 | $19.20 | 1515 |
| 2022-07-12 | 18.23 | $20.25 | 402 |
| 2022-07-11 | 18.13 | $20.85 | 4068 |
| 2022-07-08 | 17.90 | $20.25 | 1868 |
| 2022-07-07 | 17.79 | $19.95 | 3278 |
| 2022-07-06 | 17.74 | $17.70 | 2623 |
| 2022-07-05 | 18.18 | $17.85 | 3558 |
| 2022-07-01 | 18.67 | $17.40 | 5852 |
| 2022-06-30 | 19.37 | $16.65 | 3338 |
| 2022-06-29 | 20.35 | $16.05 | 8181 |
| 2022-06-28 | 21.64 | $18.90 | 3766 |
| 2022-06-27 | 22.55 | $20.70 | 5076 |
| 2022-06-24 | 23.24 | $23.25 | 19257 |
| 2022-06-23 | 23.52 | $25.05 | 2190 |
| 2022-06-22 | 23.48 | $24.90 | 1354 |
| 2022-06-21 | 23.48 | $24.00 | 880 |
| 2022-06-17 | 23.69 | $22.65 | 1672 |
| 2022-06-16 | 24.23 | $25.05 | 1058 |
| 2022-06-15 | 24.36 | $27.45 | 1427 |
| 2022-06-14 | 24.03 | $27.90 | 1508 |
| 2022-06-13 | 23.57 | $25.95 | 3213 |
| 2022-06-10 | 23.46 | $25.95 | 2640 |
| 2022-06-09 | 23.36 | $26.85 | 1295 |
| 2022-06-08 | 23.08 | $29.10 | 2099 |
| 2022-06-07 | 22.30 | $27.90 | 1618 |
| 2022-06-06 | 21.67 | $26.85 | 1958 |
| 2022-06-03 | 21.20 | $27.15 | 11401 |
| 2022-06-02 | 20.62 | $23.70 | 3391 |
| 2022-06-01 | 20.72 | $23.85 | 1746 |
| 2022-05-31 | 20.83 | $24.90 | 1479 |
| 2022-05-27 | 20.78 | $24.60 | 1068 |
| 2022-05-26 | 20.84 | $22.65 | 2240 |
| 2022-05-25 | 21.35 | $22.50 | 1709 |
| 2022-05-24 | 22.02 | $21.60 | 1448 |
| 2022-05-23 | 23.04 | $23.25 | 1840 |
| 2022-05-20 | 23.92 | $23.40 | 3269 |
| 2022-05-19 | 24.96 | $24.90 | 2895 |
| 2022-05-18 | 25.89 | $23.10 | 2556 |
| 2022-05-17 | 27.40 | $25.50 | 4353 |
| 2022-05-16 | 28.69 | $21.60 | 2213 |
| 2022-05-13 | 31.05 | $20.40 | 6165 |
| 2022-05-12 | 34.09 | $21.00 | 6806 |
| 2022-05-11 | 37.51 | $26.85 | 3714 |
| 2022-05-10 | 40.28 | $41.55 | 1726 |
| 2022-05-09 | 40.43 | $43.35 | 2996 |
| 2022-05-06 | 40.23 | $38.40 | 1119 |
| 2022-05-05 | 41.07 | $37.50 | 1665 |
| 2022-05-04 | 42.26 | $42.00 | 1083 |
| 2022-05-03 | 42.71 | $42.30 | 1714 |
| 2022-05-02 | 43.19 | $35.40 | 2572 |
| 2022-04-29 | 45.22 | $41.25 | 1145 |
| 2022-04-28 | 46.35 | $44.85 | 1021 |
| 2022-04-27 | 46.93 | $43.65 | 1689 |
| 2022-04-26 | 47.86 | $45.45 | 1756 |
| 2022-04-25 | 48.57 | $49.35 | 2027 |
| 2022-04-22 | 48.58 | $48.00 | 1451 |
| 2022-04-21 | 48.89 | $46.95 | 1270 |
| 2022-04-20 | 49.48 | $50.25 | 1938 |
| 2022-04-19 | 49.48 | $49.65 | 1124 |
| 2022-04-18 | 49.61 | $47.40 | 1757 |
| 2022-04-14 | 50.24 | $51.15 | 1228 |
| 2022-04-13 | 50.20 | $49.35 | 970 |
| 2022-04-12 | 50.53 | $50.55 | 1388 |
| 2022-04-11 | 50.67 | $50.25 | 1107 |
| 2022-04-08 | 50.90 | $47.25 | 733 |
| 2022-04-07 | 51.81 | $49.05 | 1232 |
| 2022-04-06 | 52.49 | $50.40 | 1142 |
| 2022-04-05 | 53.00 | $55.05 | 1002 |
| 2022-04-04 | 52.62 | $55.65 | 1361 |
| 2022-04-01 | 52.05 | $53.40 | 2003 |
| 2022-03-31 | 51.87 | $54.60 | 1180 |
| 2022-03-30 | 51.41 | $52.80 | 1345 |
| 2022-03-29 | 51.27 | $56.10 | 1491 |
| 2022-03-28 | 50.41 | $53.40 | 876 |
| 2022-03-25 | 50.00 | $55.65 | 2045 |
| 2022-03-24 | 49.06 | $56.25 | 1775 |
| 2022-03-23 | 47.86 | $52.80 | 3030 |
| 2022-03-22 | 47.21 | $52.20 | 1370 |
| 2022-03-21 | 46.61 | $49.50 | 1942 |
| 2022-03-18 | 46.50 | $52.50 | 6757 |
| 2022-03-17 | 45.77 | $52.50 | 2405 |
| 2022-03-16 | 44.95 | $51.75 | 2434 |
| 2022-03-15 | 44.20 | $48.90 | 2027 |
| 2022-03-14 | 43.96 | $43.95 | 3655 |
| 2022-03-11 | 44.76 | $45.60 | 2126 |
| 2022-03-10 | 45.39 | $46.35 | 2394 |
| 2022-03-09 | 46.00 | $46.50 | 3914 |
| 2022-03-08 | 46.71 | $45.00 | 11752 |
| 2022-03-07 | 47.90 | $42.75 | 2829 |
| 2022-03-04 | 49.80 | $44.55 | 1540 |
| 2022-03-03 | 51.65 | $45.90 | 1298 |
| 2022-03-02 | 53.56 | $47.70 | 1756 |
| 2022-03-01 | 55.42 | $48.75 | 2090 |
| 2022-02-28 | 57.39 | $51.30 | 2264 |
| 2022-02-25 | 59.16 | $55.35 | 1196 |
| 2022-02-24 | 60.39 | $56.25 | 7281 |
| 2022-02-23 | 61.64 | $53.40 | 1869 |
| 2022-02-22 | 63.71 | $54.45 | 3336 |
| 2022-02-18 | 65.91 | $60.60 | 3485 |
| 2022-02-17 | 67.17 | $66.45 | 1948 |
| 2022-02-16 | 67.40 | $66.60 | 2324 |
| 2022-02-15 | 67.64 | $67.20 | 3971 |
| 2022-02-14 | 67.80 | $66.60 | 3194 |
| 2022-02-11 | 68.12 | $65.40 | 2728 |
| 2022-02-10 | 68.74 | $67.05 | 5202 |
| 2022-02-09 | 69.11 | $66.15 | 4182 |
| 2022-02-08 | 69.73 | $67.95 | 1682 |
| 2022-02-07 | 70.08 | $70.35 | 1792 |
| 2022-02-04 | 69.97 | $68.25 | 2256 |
| 2022-02-03 | 70.28 | $67.35 | 2400 |
| 2022-02-02 | 70.82 | $70.35 | 1143 |
| 2022-02-01 | 70.82 | $73.20 | 2805 |
| 2022-01-31 | 70.21 | $76.35 | 2870 |
| 2022-01-28 | 68.84 | $77.25 | 3709 |
| 2022-01-27 | 67.06 | $68.55 | 411 |
| 2022-01-26 | 66.82 | $68.85 | 2032 |
| 2022-01-25 | 66.49 | $67.20 | 477 |
| 2022-01-24 | 66.47 | $67.50 | 1526 |
| 2022-01-21 | 66.38 | $67.35 | 2559 |
| 2022-01-20 | 66.31 | $67.20 | 576 |
| 2022-01-19 | 66.27 | $65.55 | 1409 |
| 2022-01-18 | 66.58 | $66.15 | 1079 |
| 2022-01-14 | 66.82 | $69.00 | 2083 |
| 2022-01-13 | 66.51 | $67.50 | 646 |
| 2022-01-12 | 66.48 | $69.90 | 1261 |
| 2022-01-11 | 65.94 | $69.90 | 1214 |
| 2022-01-10 | 65.32 | $66.90 | 1707 |
| 2022-01-07 | 65.25 | $67.05 | 665 |
| 2022-01-06 | 65.16 | $65.85 | 3993 |
| 2022-01-05 | 65.31 | $68.85 | 2982 |
| 2022-01-04 | 64.87 | $70.65 | 1803 |
| 2022-01-03 | 64.01 | $71.85 | 1188 |
| 2021-12-31 | 62.77 | $71.70 | 1857 |
| 2021-12-30 | 61.38 | $67.65 | 2492 |
| 2021-12-29 | 60.66 | $68.25 | 3432 |
| 2021-12-28 | 59.73 | $66.75 | 2404 |
| 2021-12-27 | 59.01 | $65.85 | 3061 |
| 2021-12-23 | 58.39 | $65.70 | 1506 |
| 2021-12-22 | 57.76 | $64.95 | 1699 |
| 2021-12-21 | 57.23 | $64.95 | 4400 |
| 2021-12-20 | 56.67 | $58.20 | 1943 |
| 2021-12-17 | 57.50 | $57.90 | 4702 |
| 2021-12-16 | 58.59 | $56.70 | 2455 |
| 2021-12-15 | 60.16 | $57.30 | 8211 |
| 2021-12-14 | 61.91 | $59.25 | 3020 |
| 2021-12-13 | 63.59 | $61.05 | 4433 |
| 2021-12-10 | 65.22 | $63.30 | 5059 |
| 2021-12-09 | 66.68 | $67.95 | 2984 |
| 2021-12-08 | 67.46 | $73.20 | 1566 |
| 2021-12-07 | 67.30 | $70.65 | 1147 |
| 2021-12-06 | 67.71 | $69.00 | 4528 |
| 2021-12-03 | 68.60 | $64.80 | 3037 |
| 2021-12-02 | 70.57 | $64.95 | 6361 |
| 2021-12-01 | 72.88 | $62.40 | 4499 |
| 2021-11-30 | 76.15 | $67.80 | 6753 |
| 2021-11-29 | 78.86 | $74.10 | 2140 |
| 2021-11-26 | 80.72 | $77.40 | 2635 |
| 2021-11-24 | 82.22 | $75.60 | 2207 |
| 2021-11-23 | 84.39 | $76.20 | 4072 |
| 2021-11-22 | 86.80 | $81.30 | 6306 |
| 2021-11-19 | 88.56 | $80.10 | 4689 |
| 2021-11-18 | 90.89 | $81.45 | 10799 |
| 2021-11-17 | 93.32 | $89.70 | 11339 |
| 2021-11-16 | 94.43 | $94.20 | 4849 |
| 2021-11-15 | 94.78 | $100.50 | 2726 |
| 2021-11-12 | 93.88 | $101.40 | 6520 |
| 2021-11-11 | 92.66 | $95.85 | 2158 |
| 2021-11-10 | 92.44 | $95.55 | 3827 |
| 2021-11-09 | 92.27 | $92.70 | 4860 |
| 2021-11-08 | 92.69 | $95.70 | 1660 |
| 2021-11-05 | 92.58 | $95.70 | 2046 |
| 2021-11-04 | 92.48 | $94.80 | 4056 |
| 2021-11-03 | 92.58 | $95.40 | 1998 |
| 2021-11-02 | 92.61 | $94.05 | 2578 |
| 2021-11-01 | 92.95 | $99.15 | 4089 |
| 2021-10-29 | 92.31 | $89.70 | 4555 |
| 2021-10-28 | 93.59 | $90.60 | 1461 |
| 2021-10-27 | 94.92 | $87.75 | 4296 |
| 2021-10-26 | 97.11 | $91.20 | 4227 |
| 2021-10-25 | 98.94 | $93.90 | 3766 |
| 2021-10-22 | 100.52 | $94.35 | 3456 |
| 2021-10-21 | 102.29 | $100.95 | 4489 |
| 2021-10-20 | 102.98 | $95.85 | 18251 |
| 2021-10-19 | 104.86 | $105.90 | 4157 |
| 2021-10-18 | 104.95 | $104.25 | 6611 |
| 2021-10-15 | 105.42 | $104.85 | 4584 |
| 2021-10-14 | 105.85 | $105.60 | 2919 |
| 2021-10-13 | 106.20 | $106.20 | 5416 |
| 2021-10-12 | 106.51 | $107.55 | 2114 |
| 2021-10-11 | 106.59 | $107.40 | 2632 |
| 2021-10-08 | 106.73 | $108.00 | 2646 |
| 2021-10-07 | 106.78 | $108.75 | 3271 |
| 2021-10-06 | 106.71 | $105.90 | 3177 |
| 2021-10-05 | 107.23 | $108.00 | 2936 |
| 2021-10-04 | 107.42 | $107.55 | 3306 |
| 2021-10-01 | 107.75 | $106.80 | 3683 |
| 2021-09-30 | 108.31 | $108.75 | 1455 |
| 2021-09-29 | 108.57 | $109.80 | 935 |
| 2021-09-28 | 108.66 | $110.10 | 2072 |
| 2021-09-27 | 108.72 | $112.50 | 4099 |
| 2021-09-24 | 108.31 | $109.35 | 1641 |
| 2021-09-23 | 108.52 | $110.10 | 2646 |
| 2021-09-22 | 108.62 | $111.60 | 2479 |
| 2021-09-21 | 108.45 | $109.05 | 3135 |
| 2021-09-20 | 108.81 | $106.35 | 3852 |
| 2021-09-17 | 109.82 | $111.60 | 20942 |
| 2021-09-16 | 109.91 | $112.50 | 6289 |
| 2021-09-15 | 109.85 | $105.90 | 4945 |
| 2021-09-14 | 111.20 | $105.60 | 6420 |
| 2021-09-13 | 112.85 | $109.95 | 5373 |
| 2021-09-10 | 113.87 | $110.25 | 5275 |
| 2021-09-09 | 115.01 | $109.65 | 3841 |
| 2021-09-08 | 116.47 | $110.85 | 6188 |
| 2021-09-07 | 117.93 | $120.15 | 6654 |
| 2021-09-03 | 117.68 | $120.15 | 3067 |
| 2021-09-02 | 117.40 | $119.85 | 1986 |
| 2021-09-01 | 117.15 | $120.15 | 3564 |
| 2021-08-31 | 116.81 | $117.45 | 4188 |
| 2021-08-30 | 117.00 | $120.75 | 5252 |
| 2021-08-27 | 116.55 | $120.30 | 13553 |
| 2021-08-26 | 116.13 | $121.35 | 4685 |
| 2021-08-25 | 115.45 | $120.30 | 6497 |
| 2021-08-24 | 114.90 | $122.85 | 8027 |
| 2021-08-23 | 113.76 | $116.70 | 3659 |
| 2021-08-20 | 113.76 | $119.25 | 7938 |
| 2021-08-19 | 113.25 | $119.70 | 4934 |
| 2021-08-18 | 112.61 | $119.55 | 4960 |
| 2021-08-17 | 111.93 | $121.05 | 13710 |
| 2021-08-16 | 110.86 | $126.90 | 157343 |
| 2021-08-13 | 108.45 | $108.30 | 13157 |
| 2021-08-12 | 109.62 | $108.15 | 7650 |
| 2021-08-11 | 111.06 | $111.00 | 17326 |
| 2021-08-10 | 112.20 | $114.45 | 3546 |
| 2021-08-09 | 112.84 | $113.85 | 4907 |
| 2021-08-06 | 113.77 | $115.05 | 6984 |
| 2021-08-05 | 114.66 | $113.10 | 1925 |
| 2021-08-04 | 116.16 | $112.50 | 4338 |
| 2021-08-03 | 118.08 | $115.05 | 17016 |
| 2021-08-02 | 119.83 | $118.05 | 1257 |
| 2021-07-30 | 121.28 | $119.40 | 2506 |
| 2021-07-29 | 122.74 | $119.55 | 2387 |
| 2021-07-28 | 124.45 | $125.40 | 765 |
| 2021-07-27 | 125.25 | $122.10 | 944 |
| 2021-07-26 | 126.92 | $128.10 | 4097 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
0.74
2023-10-23
Close Price
$0.83
Vol: 2006
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
0.64
Average
38.18
Maximum
124.47
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-10-23 | 0.74 | $0.83 | 2006 |
| 2023-10-20 | 0.75 | $0.83 | 2885 |
| 2023-10-19 | 0.78 | $0.90 | 2024 |
| 2023-10-18 | 0.79 | $1.15 | — |
| 2023-10-17 | 0.74 | $1.15 | 883 |
| 2023-10-16 | 0.68 | $1.01 | — |
| 2023-10-13 | 0.66 | $1.01 | 5545 |
| 2023-10-12 | 0.65 | $1.00 | 3615 |
| 2023-10-11 | 0.64 | $1.00 | 2100 |
| 2023-10-10 | 0.64 | $1.00 | 3495 |
| 2023-10-09 | 0.66 | $0.76 | 5953 |
| 2023-10-06 | 0.77 | $0.70 | 1718 |
| 2023-10-05 | 0.93 | $0.90 | 6075 |
| 2023-10-04 | 1.07 | $1.00 | 5057 |
| 2023-10-03 | 1.23 | $1.16 | 437 |
| 2023-10-02 | 1.38 | $1.16 | 10808 |
| 2023-09-29 | 1.57 | $1.60 | 11846 |
| 2023-09-28 | 1.67 | $1.61 | 14195 |
| 2023-09-27 | 1.81 | $1.67 | 11300 |
| 2023-09-26 | 1.96 | $1.98 | 77972 |
| 2023-09-25 | 2.06 | $2.74 | 478449 |
| 2023-09-22 | 1.95 | $2.13 | 5000 |
| 2023-09-21 | 2.02 | $2.34 | 9211 |
| 2023-09-20 | 2.04 | $2.21 | 6880 |
| 2023-09-19 | 2.13 | $2.08 | 7817 |
| 2023-09-18 | 2.28 | $2.10 | 22677 |
| 2023-09-15 | 2.47 | $2.12 | 19434 |
| 2023-09-14 | 2.71 | $2.14 | 14989 |
| 2023-09-13 | 3.00 | $2.24 | 23664 |
| 2023-09-12 | 3.32 | $2.42 | 67219 |
| 2023-09-11 | 3.67 | $2.85 | 152990 |
| 2023-09-08 | 3.96 | $3.62 | 169132 |
| 2023-09-07 | 4.08 | $4.95 | 489605 |
| 2023-09-06 | 3.80 | $3.63 | 113182 |
| 2023-09-05 | 3.87 | $4.06 | 163808 |
| 2023-09-01 | 3.83 | $4.21 | 355055 |
| 2023-08-31 | 3.74 | $3.80 | 265887 |
| 2023-08-30 | 3.76 | $3.29 | 65391 |
| 2023-08-29 | 3.96 | $3.79 | 335289 |
| 2023-08-28 | 4.03 | $4.49 | 37492 |
| 2023-08-25 | 3.91 | $4.09 | 13717 |
| 2023-08-24 | 3.89 | $4.01 | 2103 |
| 2023-08-23 | 3.90 | $4.05 | 5514 |
| 2023-08-22 | 3.90 | $4.14 | 8602 |
| 2023-08-21 | 3.88 | $4.14 | 12077 |
| 2023-08-18 | 3.85 | $3.78 | 2985 |
| 2023-08-17 | 3.94 | $3.51 | 2705 |
| 2023-08-16 | 4.14 | $3.45 | 18695 |
| 2023-08-15 | 4.41 | $3.74 | 39756 |
| 2023-08-14 | 4.65 | $4.50 | 9051 |
| 2023-08-11 | 4.70 | $4.50 | 11520 |
| 2023-08-10 | 4.76 | $4.59 | 3236 |
| 2023-08-09 | 4.81 | $4.88 | 4507 |
| 2023-08-08 | 4.78 | $4.88 | 1491 |
| 2023-08-07 | 4.75 | $4.80 | 5058 |
| 2023-08-04 | 4.73 | $4.71 | 2866 |
| 2023-08-03 | 4.75 | $4.69 | 1923 |
| 2023-08-02 | 4.77 | $4.70 | 685 |
| 2023-08-01 | 4.80 | $4.70 | 2967 |
| 2023-07-31 | 4.83 | $4.69 | 5195 |
| 2023-07-28 | 4.88 | $4.69 | 2850 |
| 2023-07-27 | 4.95 | $4.49 | 11438 |
| 2023-07-26 | 5.09 | $5.00 | 4499 |
| 2023-07-25 | 5.10 | $4.92 | 2618 |
| 2023-07-24 | 5.14 | $4.81 | 1650 |
| 2023-07-21 | 5.22 | $4.97 | 2970 |
| 2023-07-20 | 5.27 | $5.18 | 4221 |
| 2023-07-19 | 5.27 | $5.70 | 4985 |
| 2023-07-18 | 5.10 | $5.37 | 8638 |
| 2023-07-17 | 5.01 | $5.11 | 2162 |
| 2023-07-14 | 4.97 | $5.08 | 7741 |
| 2023-07-13 | 4.94 | $5.18 | 6612 |
| 2023-07-12 | 4.88 | $5.07 | 4062 |
| 2023-07-11 | 4.85 | $5.15 | 12233 |
| 2023-07-10 | 4.78 | $5.07 | 24974 |
| 2023-07-07 | 4.74 | $4.80 | 3793 |
| 2023-07-06 | 4.78 | $4.80 | 2607 |
| 2023-07-05 | 4.83 | $4.77 | 3984 |
| 2023-07-03 | 4.91 | $4.95 | 5877 |
| 2023-06-30 | 4.95 | $4.94 | 5328 |
| 2023-06-29 | 5.02 | $4.98 | 7832 |
| 2023-06-28 | 5.10 | $5.05 | 15310 |
| 2023-06-27 | 5.19 | $5.33 | 43716 |
| 2023-06-26 | 5.21 | $6.11 | 248108 |
| 2023-06-23 | 4.99 | $5.03 | 301757 |
| 2023-06-22 | 5.09 | $4.80 | 9756 |
| 2023-06-21 | 5.28 | $4.52 | 6818 |
| 2023-06-20 | 5.62 | $5.26 | 5580 |
| 2023-06-16 | 5.81 | $5.86 | 1636 |
| 2023-06-15 | 5.86 | $5.71 | 3182 |
| 2023-06-14 | 5.97 | $5.76 | 19379 |
| 2023-06-13 | 6.10 | $6.80 | 11585 |
| 2023-06-12 | 5.93 | $6.68 | 6298 |
| 2023-06-09 | 5.78 | $6.06 | 3147 |
| 2023-06-08 | 5.80 | $6.30 | 1125 |
| 2023-06-07 | 5.77 | $6.28 | 2418 |
| 2023-06-06 | 5.75 | $5.92 | 12507 |
| 2023-06-05 | 5.85 | $5.70 | 5754 |
| 2023-06-02 | 6.05 | $6.28 | 48156 |
| 2023-06-01 | 6.13 | $5.25 | 6182 |
| 2023-05-31 | 6.58 | $6.75 | 2635 |
| 2023-05-30 | 6.65 | $7.20 | 23 |
| 2023-05-26 | 6.62 | $7.20 | 158 |
| 2023-05-25 | 6.59 | $7.00 | 703 |
| 2023-05-24 | 6.63 | $6.75 | 592 |
| 2023-05-23 | 6.78 | $6.89 | 1418 |
| 2023-05-22 | 6.93 | $7.10 | 1299 |
| 2023-05-19 | 7.07 | $6.75 | 582 |
| 2023-05-18 | 7.36 | $6.65 | 2031 |
| 2023-05-17 | 7.77 | $6.75 | 6917 |
| 2023-05-16 | 8.24 | $6.96 | 8946 |
| 2023-05-15 | 8.77 | $9.00 | 1053 |
| 2023-05-12 | 8.77 | $9.00 | 277 |
| 2023-05-11 | 8.79 | $8.85 | 1506 |
| 2023-05-10 | 8.87 | $9.00 | 1281 |
| 2023-05-09 | 8.92 | $9.15 | 1234 |
| 2023-05-08 | 8.95 | $8.85 | 1193 |
| 2023-05-05 | 9.10 | $9.15 | 1334 |
| 2023-05-04 | 9.19 | $8.93 | 1847 |
| 2023-05-03 | 9.39 | $8.55 | 3266 |
| 2023-05-02 | 9.75 | $9.84 | 2028 |
| 2023-05-01 | 9.80 | $9.55 | 740 |
| 2023-04-28 | 9.96 | $9.57 | 825 |
| 2023-04-27 | 10.16 | $9.37 | 1767 |
| 2023-04-26 | 10.47 | $10.25 | 385 |
| 2023-04-25 | 10.58 | $10.35 | 1014 |
| 2023-04-24 | 10.69 | $10.80 | 689 |
| 2023-04-21 | 10.69 | $11.00 | 1588 |
| 2023-04-20 | 10.63 | $9.99 | 533 |
| 2023-04-19 | 10.89 | $9.66 | 873 |
| 2023-04-18 | 11.32 | $10.98 | 1201 |
| 2023-04-17 | 11.42 | $11.25 | 2371 |
| 2023-04-14 | 11.47 | $11.10 | 1626 |
| 2023-04-13 | 11.57 | $10.58 | 1176 |
| 2023-04-12 | 11.88 | $10.80 | 2670 |
| 2023-04-11 | 12.18 | $11.28 | 2172 |
| 2023-04-10 | 12.39 | $11.97 | 928 |
| 2023-04-06 | 12.44 | $11.70 | 436 |
| 2023-04-05 | 12.58 | $11.85 | 3303 |
| 2023-04-04 | 12.71 | $12.98 | 1507 |
| 2023-04-03 | 12.51 | $13.34 | 6208 |
| 2023-03-31 | 12.15 | $16.80 | 15062 |
| 2023-03-30 | 10.62 | $16.05 | 49120 |
| 2023-03-29 | 9.02 | $12.03 | 5373 |
| 2023-03-28 | 8.36 | $10.50 | 4249 |
| 2023-03-27 | 8.08 | $9.33 | 1514 |
| 2023-03-24 | 8.14 | $9.60 | 136 |
| 2023-03-23 | 8.18 | $9.15 | 5278 |
| 2023-03-22 | 8.41 | $9.80 | 1407 |
| 2023-03-21 | 8.53 | $10.05 | 2242 |
| 2023-03-20 | 8.64 | $9.60 | 5738 |
| 2023-03-17 | 8.97 | $9.22 | 11134 |
| 2023-03-16 | 9.54 | $9.97 | 3860 |
| 2023-03-15 | 10.05 | $10.35 | 4577 |
| 2023-03-14 | 10.59 | $10.75 | 4277 |
| 2023-03-13 | 11.18 | $10.87 | 3288 |
| 2023-03-10 | 11.90 | $10.50 | 7051 |
| 2023-03-09 | 12.93 | $11.55 | 3096 |
| 2023-03-08 | 13.90 | $12.42 | 3138 |
| 2023-03-07 | 14.85 | $12.00 | 16793 |
| 2023-03-06 | 16.16 | $13.05 | 31991 |
| 2023-03-03 | 17.44 | $16.95 | 3899 |
| 2023-03-02 | 17.79 | $17.40 | 2524 |
| 2023-03-01 | 18.08 | $17.70 | 1865 |
| 2023-02-28 | 18.36 | $18.08 | 2821 |
| 2023-02-27 | 18.58 | $18.15 | 958 |
| 2023-02-24 | 18.85 | $18.60 | 392 |
| 2023-02-23 | 19.03 | $18.00 | 1169 |
| 2023-02-22 | 19.46 | $19.20 | 493 |
| 2023-02-21 | 19.60 | $18.60 | 501 |
| 2023-02-17 | 19.97 | $20.10 | 704 |
| 2023-02-16 | 19.95 | $20.70 | 394 |
| 2023-02-15 | 19.73 | $20.25 | 794 |
| 2023-02-14 | 19.62 | $19.39 | 2549 |
| 2023-02-13 | 19.76 | $18.30 | 1950 |
| 2023-02-10 | 20.28 | $18.90 | 2521 |
| 2023-02-09 | 20.72 | $18.75 | 5958 |
| 2023-02-08 | 21.31 | $20.10 | 1553 |
| 2023-02-07 | 21.59 | $20.55 | 8083 |
| 2023-02-06 | 21.78 | $21.60 | 2705 |
| 2023-02-03 | 21.68 | $22.20 | 2426 |
| 2023-02-02 | 21.35 | $21.15 | 2280 |
| 2023-02-01 | 21.28 | $21.60 | 5487 |
| 2023-01-31 | 21.04 | $20.70 | 1209 |
| 2023-01-30 | 21.02 | $21.30 | 1787 |
| 2023-01-27 | 20.82 | $20.70 | 3439 |
| 2023-01-26 | 20.75 | $20.85 | 3917 |
| 2023-01-25 | 20.61 | $20.89 | 2740 |
| 2023-01-24 | 20.43 | $19.80 | 632 |
| 2023-01-23 | 20.55 | $19.88 | 2515 |
| 2023-01-20 | 20.68 | $19.95 | 1129 |
| 2023-01-19 | 20.80 | $20.70 | 1298 |
| 2023-01-18 | 20.71 | $20.70 | 1169 |
| 2023-01-17 | 20.60 | $21.00 | 3820 |
| 2023-01-13 | 20.37 | $21.30 | 1029 |
| 2023-01-12 | 19.99 | $21.07 | 2812 |
| 2023-01-11 | 19.61 | $19.95 | 1413 |
| 2023-01-10 | 19.50 | $20.10 | 2818 |
| 2023-01-09 | 19.33 | $19.73 | 2538 |
| 2023-01-06 | 19.24 | $19.35 | 3971 |
| 2023-01-05 | 19.27 | $20.25 | 1262 |
| 2023-01-04 | 19.04 | $21.15 | 1313 |
| 2023-01-03 | 18.48 | $20.25 | 3035 |
| 2022-12-30 | 18.10 | $20.10 | 5394 |
| 2022-12-29 | 17.71 | $20.25 | 8139 |
| 2022-12-28 | 17.21 | $19.50 | 8069 |
| 2022-12-27 | 16.88 | $19.50 | 25954 |
| 2022-12-23 | 16.51 | $17.55 | 18923 |
| 2022-12-22 | 16.71 | $16.80 | 3438 |
| 2022-12-21 | 17.24 | $16.65 | 4066 |
| 2022-12-20 | 17.98 | $16.50 | 1067 |
| 2022-12-19 | 18.96 | $16.80 | 6400 |
| 2022-12-16 | 20.10 | $18.75 | 3747 |
| 2022-12-15 | 20.90 | $19.80 | 4222 |
| 2022-12-14 | 21.57 | $21.00 | 3968 |
| 2022-12-13 | 22.02 | $22.35 | 2980 |
| 2022-12-12 | 22.17 | $22.50 | 3438 |
| 2022-12-09 | 22.32 | $22.50 | 6556 |
| 2022-12-08 | 22.53 | $22.80 | 6264 |
| 2022-12-07 | 22.71 | $22.20 | 1925 |
| 2022-12-06 | 23.13 | $23.03 | 3605 |
| 2022-12-05 | 23.41 | $24.15 | 4154 |
| 2022-12-02 | 23.41 | $23.55 | 2399 |
| 2022-12-01 | 23.62 | $23.85 | 3464 |
| 2022-11-30 | 23.80 | $25.65 | 3410 |
| 2022-11-29 | 23.46 | $23.93 | 740 |
| 2022-11-28 | 23.63 | $22.95 | 3702 |
| 2022-11-25 | 24.15 | $22.95 | 5863 |
| 2022-11-23 | 24.82 | $25.31 | 4080 |
| 2022-11-22 | 24.90 | $25.35 | 2271 |
| 2022-11-21 | 25.00 | $25.05 | 1988 |
| 2022-11-18 | 25.23 | $25.58 | 643 |
| 2022-11-17 | 25.36 | $25.20 | 848 |
| 2022-11-16 | 25.66 | $26.10 | 1045 |
| 2022-11-15 | 25.76 | $26.40 | 701 |
| 2022-11-14 | 25.79 | $26.85 | 834 |
| 2022-11-11 | 25.71 | $25.65 | 3320 |
| 2022-11-10 | 26.01 | $25.50 | 2285 |
| 2022-11-09 | 26.43 | $24.30 | 3508 |
| 2022-11-08 | 27.34 | $27.90 | 850 |
| 2022-11-07 | 27.31 | $27.60 | 774 |
| 2022-11-04 | 27.39 | $27.15 | 2113 |
| 2022-11-03 | 27.63 | $28.05 | 1719 |
| 2022-11-02 | 27.64 | $27.75 | 868 |
| 2022-11-01 | 27.76 | $28.20 | 382 |
| 2022-10-31 | 27.78 | $27.75 | 1142 |
| 2022-10-28 | 27.94 | $27.60 | 1411 |
| 2022-10-27 | 28.19 | $28.20 | 1141 |
| 2022-10-26 | 28.31 | $28.35 | 2367 |
| 2022-10-25 | 28.41 | $28.20 | 2175 |
| 2022-10-24 | 28.58 | $28.20 | 3230 |
| 2022-10-21 | 28.79 | $28.65 | 1822 |
| 2022-10-20 | 28.90 | $27.75 | 2028 |
| 2022-10-19 | 29.32 | $28.95 | 1998 |
| 2022-10-18 | 29.44 | $28.20 | 2987 |
| 2022-10-17 | 29.83 | $28.95 | 956 |
| 2022-10-14 | 30.04 | $28.35 | 7330 |
| 2022-10-13 | 30.48 | $29.70 | 4362 |
| 2022-10-12 | 30.58 | $29.10 | 2516 |
| 2022-10-11 | 30.86 | $30.15 | 2078 |
| 2022-10-10 | 30.85 | $30.00 | 1802 |
| 2022-10-07 | 30.86 | $29.70 | 2413 |
| 2022-10-06 | 30.94 | $30.45 | 5288 |
| 2022-10-05 | 30.77 | $30.60 | 6116 |
| 2022-10-04 | 30.50 | $30.75 | 15959 |
| 2022-10-03 | 30.08 | $29.25 | 14281 |
| 2022-09-30 | 30.02 | $28.80 | 9381 |
| 2022-09-29 | 30.06 | $28.20 | 8244 |
| 2022-09-28 | 30.26 | $28.35 | 6970 |
| 2022-09-27 | 30.43 | $28.35 | 7847 |
| 2022-09-26 | 30.60 | $28.35 | 12906 |
| 2022-09-23 | 30.76 | $27.90 | 18349 |
| 2022-09-22 | 31.05 | $28.20 | 17322 |
| 2022-09-21 | 31.25 | $29.40 | 12665 |
| 2022-09-20 | 31.07 | $29.10 | 25557 |
| 2022-09-19 | 30.89 | $30.30 | 36970 |
| 2022-09-16 | 30.23 | $29.10 | 26118 |
| 2022-09-15 | 29.74 | $31.35 | 29331 |
| 2022-09-14 | 28.39 | $30.30 | 34264 |
| 2022-09-13 | 27.02 | $31.50 | 71891 |
| 2022-09-12 | 24.92 | $33.30 | 158252 |
| 2022-09-09 | 21.78 | $33.00 | 3.8M |
| 2022-09-08 | 18.03 | $19.20 | 233498 |
| 2022-09-07 | 17.83 | $17.70 | 4089 |
| 2022-09-06 | 18.09 | $16.95 | 3539 |
| 2022-09-02 | 18.65 | $19.80 | 3834 |
| 2022-09-01 | 18.45 | $19.13 | 2585 |
| 2022-08-31 | 18.44 | $19.35 | 4346 |
| 2022-08-30 | 18.36 | $18.15 | 7541 |
| 2022-08-29 | 18.67 | $18.60 | 4871 |
| 2022-08-26 | 18.92 | $18.00 | 6357 |
| 2022-08-25 | 19.42 | $18.68 | 2784 |
| 2022-08-24 | 19.84 | $17.70 | 7856 |
| 2022-08-23 | 20.67 | $17.25 | 7635 |
| 2022-08-22 | 21.83 | $17.55 | 20591 |
| 2022-08-19 | 23.14 | $19.35 | 22470 |
| 2022-08-18 | 24.16 | $22.50 | 37361 |
| 2022-08-17 | 24.39 | $21.75 | 8535 |
| 2022-08-16 | 24.88 | $23.25 | 19351 |
| 2022-08-15 | 24.98 | $25.20 | 30036 |
| 2022-08-12 | 24.45 | $26.25 | 112759 |
| 2022-08-11 | 23.46 | $31.65 | 1.9M |
| 2022-08-10 | 20.53 | $17.70 | 6367 |
| 2022-08-09 | 21.36 | $19.05 | 5003 |
| 2022-08-08 | 21.95 | $19.50 | 6271 |
| 2022-08-05 | 22.51 | $22.20 | 1886 |
| 2022-08-04 | 22.32 | $22.05 | 1655 |
| 2022-08-03 | 22.13 | $22.50 | 2816 |
| 2022-08-02 | 21.74 | $21.45 | 2507 |
| 2022-08-01 | 21.60 | $20.70 | 912 |
| 2022-07-29 | 21.65 | $21.60 | 1140 |
| 2022-07-28 | 21.41 | $21.60 | 3688 |
| 2022-07-27 | 21.12 | $21.75 | 1037 |
| 2022-07-26 | 20.71 | $21.30 | 1494 |
| 2022-07-25 | 20.36 | $22.05 | 3751 |
| 2022-07-22 | 19.69 | $20.70 | 3132 |
| 2022-07-21 | 19.31 | $22.35 | 4780 |
| 2022-07-20 | 18.33 | $19.05 | 2589 |
| 2022-07-19 | 18.20 | $19.05 | 2406 |
| 2022-07-18 | 18.06 | $18.15 | 12258 |
| 2022-07-15 | 18.20 | $18.45 | 11919 |
| 2022-07-14 | 18.30 | $17.10 | 2899 |
| 2022-07-13 | 18.87 | $19.20 | 1515 |
| 2022-07-12 | 18.93 | $20.25 | 402 |
| 2022-07-11 | 18.69 | $20.85 | 4068 |
| 2022-07-08 | 18.24 | $20.25 | 1868 |
| 2022-07-07 | 17.92 | $19.95 | 3278 |
| 2022-07-06 | 17.65 | $17.70 | 2623 |
| 2022-07-05 | 18.08 | $17.85 | 3558 |
| 2022-07-01 | 18.61 | $17.40 | 5852 |
| 2022-06-30 | 19.43 | $16.65 | 3338 |
| 2022-06-29 | 20.70 | $16.05 | 8181 |
| 2022-06-28 | 22.48 | $18.90 | 3766 |
| 2022-06-27 | 23.76 | $20.70 | 5076 |
| 2022-06-24 | 24.78 | $23.25 | 19257 |
| 2022-06-23 | 25.22 | $25.05 | 2190 |
| 2022-06-22 | 25.20 | $24.90 | 1354 |
| 2022-06-21 | 25.23 | $24.00 | 880 |
| 2022-06-17 | 25.57 | $22.65 | 1672 |
| 2022-06-16 | 26.41 | $25.05 | 1058 |
| 2022-06-15 | 26.69 | $27.45 | 1427 |
| 2022-06-14 | 26.28 | $27.90 | 1508 |
| 2022-06-13 | 25.65 | $25.95 | 3213 |
| 2022-06-10 | 25.51 | $25.95 | 2640 |
| 2022-06-09 | 25.36 | $26.85 | 1295 |
| 2022-06-08 | 24.92 | $29.10 | 2099 |
| 2022-06-07 | 23.70 | $27.90 | 1618 |
| 2022-06-06 | 22.64 | $26.85 | 1958 |
| 2022-06-03 | 21.72 | $27.15 | 11401 |
| 2022-06-02 | 20.57 | $23.70 | 3391 |
| 2022-06-01 | 20.34 | $23.85 | 1746 |
| 2022-05-31 | 20.08 | $24.90 | 1479 |
| 2022-05-27 | 19.53 | $24.60 | 1068 |
| 2022-05-26 | 19.04 | $22.65 | 2240 |
| 2022-05-25 | 19.18 | $22.50 | 1709 |
| 2022-05-24 | 19.50 | $21.60 | 1448 |
| 2022-05-23 | 20.30 | $23.25 | 1840 |
| 2022-05-20 | 20.87 | $23.40 | 3269 |
| 2022-05-19 | 21.64 | $24.90 | 2895 |
| 2022-05-18 | 22.23 | $23.10 | 2556 |
| 2022-05-17 | 23.65 | $25.50 | 4353 |
| 2022-05-16 | 24.74 | $21.60 | 2213 |
| 2022-05-13 | 27.44 | $20.40 | 6165 |
| 2022-05-12 | 31.21 | $21.00 | 6806 |
| 2022-05-11 | 35.71 | $26.85 | 3714 |
| 2022-05-10 | 39.42 | $41.55 | 1726 |
| 2022-05-09 | 39.33 | $43.35 | 2996 |
| 2022-05-06 | 38.72 | $38.40 | 1119 |
| 2022-05-05 | 39.59 | $37.50 | 1665 |
| 2022-05-04 | 41.00 | $42.00 | 1083 |
| 2022-05-03 | 41.34 | $42.30 | 1714 |
| 2022-05-02 | 41.72 | $35.40 | 2572 |
| 2022-04-29 | 44.41 | $41.25 | 1145 |
| 2022-04-28 | 45.88 | $44.85 | 1021 |
| 2022-04-27 | 46.57 | $43.65 | 1689 |
| 2022-04-26 | 47.81 | $45.45 | 1756 |
| 2022-04-25 | 48.76 | $49.35 | 2027 |
| 2022-04-22 | 48.72 | $48.00 | 1451 |
| 2022-04-21 | 49.10 | $46.95 | 1270 |
| 2022-04-20 | 49.92 | $50.25 | 1938 |
| 2022-04-19 | 49.88 | $49.65 | 1124 |
| 2022-04-18 | 50.03 | $47.40 | 1757 |
| 2022-04-14 | 50.94 | $51.15 | 1228 |
| 2022-04-13 | 50.88 | $49.35 | 970 |
| 2022-04-12 | 51.37 | $50.55 | 1388 |
| 2022-04-11 | 51.60 | $50.25 | 1107 |
| 2022-04-08 | 51.97 | $47.25 | 733 |
| 2022-04-07 | 53.38 | $49.05 | 1232 |
| 2022-04-06 | 54.51 | $50.40 | 1142 |
| 2022-04-05 | 55.46 | $55.05 | 1002 |
| 2022-04-04 | 55.12 | $55.65 | 1361 |
| 2022-04-01 | 54.49 | $53.40 | 2003 |
| 2022-03-31 | 54.42 | $54.60 | 1180 |
| 2022-03-30 | 53.95 | $52.80 | 1345 |
| 2022-03-29 | 53.92 | $56.10 | 1491 |
| 2022-03-28 | 52.84 | $53.40 | 876 |
| 2022-03-25 | 52.37 | $55.65 | 2045 |
| 2022-03-24 | 51.08 | $56.25 | 1775 |
| 2022-03-23 | 49.34 | $52.80 | 3030 |
| 2022-03-22 | 48.32 | $52.20 | 1370 |
| 2022-03-21 | 47.31 | $49.50 | 1942 |
| 2022-03-18 | 46.97 | $52.50 | 6757 |
| 2022-03-17 | 45.66 | $52.50 | 2405 |
| 2022-03-16 | 44.13 | $51.75 | 2434 |
| 2022-03-15 | 42.57 | $48.90 | 2027 |
| 2022-03-14 | 41.66 | $43.95 | 3655 |
| 2022-03-11 | 42.23 | $45.60 | 2126 |
| 2022-03-10 | 42.50 | $46.35 | 2394 |
| 2022-03-09 | 42.70 | $46.50 | 3914 |
| 2022-03-08 | 43.02 | $45.00 | 11752 |
| 2022-03-07 | 44.00 | $42.75 | 2829 |
| 2022-03-04 | 46.02 | $44.55 | 1540 |
| 2022-03-03 | 48.03 | $45.90 | 1298 |
| 2022-03-02 | 50.16 | $47.70 | 1756 |
| 2022-03-01 | 52.28 | $48.75 | 2090 |
| 2022-02-28 | 54.63 | $51.30 | 2264 |
| 2022-02-25 | 56.75 | $55.35 | 1196 |
| 2022-02-24 | 58.12 | $56.25 | 7281 |
| 2022-02-23 | 59.57 | $53.40 | 1869 |
| 2022-02-22 | 62.29 | $54.45 | 3336 |
| 2022-02-18 | 65.31 | $60.60 | 3485 |
| 2022-02-17 | 67.07 | $66.45 | 1948 |
| 2022-02-16 | 67.37 | $66.60 | 2324 |
| 2022-02-15 | 67.69 | $67.20 | 3971 |
| 2022-02-14 | 67.90 | $66.60 | 3194 |
| 2022-02-11 | 68.36 | $65.40 | 2728 |
| 2022-02-10 | 69.29 | $67.05 | 5202 |
| 2022-02-09 | 69.90 | $66.15 | 4182 |
| 2022-02-08 | 70.91 | $67.95 | 1682 |
| 2022-02-07 | 71.57 | $70.35 | 1792 |
| 2022-02-04 | 71.59 | $68.25 | 2256 |
| 2022-02-03 | 72.25 | $67.35 | 2400 |
| 2022-02-02 | 73.31 | $70.35 | 1143 |
| 2022-02-01 | 73.62 | $73.20 | 2805 |
| 2022-01-31 | 73.06 | $76.35 | 2870 |
| 2022-01-28 | 71.34 | $77.25 | 3709 |
| 2022-01-27 | 68.93 | $68.55 | 411 |
| 2022-01-26 | 68.74 | $68.85 | 2032 |
| 2022-01-25 | 68.40 | $67.20 | 477 |
| 2022-01-24 | 68.49 | $67.50 | 1526 |
| 2022-01-21 | 68.51 | $67.35 | 2559 |
| 2022-01-20 | 68.56 | $67.20 | 576 |
| 2022-01-19 | 68.67 | $65.55 | 1409 |
| 2022-01-18 | 69.31 | $66.15 | 1079 |
| 2022-01-14 | 69.88 | $69.00 | 2083 |
| 2022-01-13 | 69.66 | $67.50 | 646 |
| 2022-01-12 | 69.85 | $69.90 | 1261 |
| 2022-01-11 | 69.31 | $69.90 | 1214 |
| 2022-01-10 | 68.63 | $66.90 | 1707 |
| 2022-01-07 | 68.75 | $67.05 | 665 |
| 2022-01-06 | 68.83 | $65.85 | 3993 |
| 2022-01-05 | 69.30 | $68.85 | 2982 |
| 2022-01-04 | 68.91 | $70.65 | 1803 |
| 2022-01-03 | 67.85 | $71.85 | 1188 |
| 2021-12-31 | 66.19 | $71.70 | 1857 |
| 2021-12-30 | 64.23 | $67.65 | 2492 |
| 2021-12-29 | 63.15 | $68.25 | 3432 |
| 2021-12-28 | 61.68 | $66.75 | 2404 |
| 2021-12-27 | 60.42 | $65.85 | 3061 |
| 2021-12-23 | 59.24 | $65.70 | 1506 |
| 2021-12-22 | 57.93 | $64.95 | 1699 |
| 2021-12-21 | 56.66 | $64.95 | 4400 |
| 2021-12-20 | 55.23 | $58.20 | 1943 |
| 2021-12-17 | 55.75 | $57.90 | 4702 |
| 2021-12-16 | 56.61 | $56.70 | 2455 |
| 2021-12-15 | 58.17 | $57.30 | 8211 |
| 2021-12-14 | 60.01 | $59.25 | 3020 |
| 2021-12-13 | 61.77 | $61.05 | 4433 |
| 2021-12-10 | 63.47 | $63.30 | 5059 |
| 2021-12-09 | 64.95 | $67.95 | 2984 |
| 2021-12-08 | 65.41 | $73.20 | 1566 |
| 2021-12-07 | 64.44 | $70.65 | 1147 |
| 2021-12-06 | 64.20 | $69.00 | 4528 |
| 2021-12-03 | 64.58 | $64.80 | 3037 |
| 2021-12-02 | 66.52 | $64.95 | 6361 |
| 2021-12-01 | 69.00 | $62.40 | 4499 |
| 2021-11-30 | 72.97 | $67.80 | 6753 |
| 2021-11-29 | 76.22 | $74.10 | 2140 |
| 2021-11-26 | 78.30 | $77.40 | 2635 |
| 2021-11-24 | 79.90 | $75.60 | 2207 |
| 2021-11-23 | 82.51 | $76.20 | 4072 |
| 2021-11-22 | 85.59 | $81.30 | 6306 |
| 2021-11-19 | 87.81 | $80.10 | 4689 |
| 2021-11-18 | 90.94 | $81.45 | 10799 |
| 2021-11-17 | 94.38 | $89.70 | 11339 |
| 2021-11-16 | 95.98 | $94.20 | 4849 |
| 2021-11-15 | 96.52 | $100.50 | 2726 |
| 2021-11-12 | 95.20 | $101.40 | 6520 |
| 2021-11-11 | 93.33 | $95.85 | 2158 |
| 2021-11-10 | 92.84 | $95.55 | 3827 |
| 2021-11-09 | 92.38 | $92.70 | 4860 |
| 2021-11-08 | 92.77 | $95.70 | 1660 |
| 2021-11-05 | 92.35 | $95.70 | 2046 |
| 2021-11-04 | 91.90 | $94.80 | 4056 |
| 2021-11-03 | 91.70 | $95.40 | 1998 |
| 2021-11-02 | 91.33 | $94.05 | 2578 |
| 2021-11-01 | 91.39 | $99.15 | 4089 |
| 2021-10-29 | 89.93 | $89.70 | 4555 |
| 2021-10-28 | 91.24 | $90.60 | 1461 |
| 2021-10-27 | 92.63 | $87.75 | 4296 |
| 2021-10-26 | 95.33 | $91.20 | 4227 |
| 2021-10-25 | 97.60 | $93.90 | 3766 |
| 2021-10-22 | 99.57 | $94.35 | 3456 |
| 2021-10-21 | 101.89 | $100.95 | 4489 |
| 2021-10-20 | 102.67 | $95.85 | 18251 |
| 2021-10-19 | 105.28 | $105.90 | 4157 |
| 2021-10-18 | 105.30 | $104.25 | 6611 |
| 2021-10-15 | 105.88 | $104.85 | 4584 |
| 2021-10-14 | 106.42 | $105.60 | 2919 |
| 2021-10-13 | 106.86 | $106.20 | 5416 |
| 2021-10-12 | 107.23 | $107.55 | 2114 |
| 2021-10-11 | 107.28 | $107.40 | 2632 |
| 2021-10-08 | 107.41 | $108.00 | 2646 |
| 2021-10-07 | 107.40 | $108.75 | 3271 |
| 2021-10-06 | 107.18 | $105.90 | 3177 |
| 2021-10-05 | 107.84 | $108.00 | 2936 |
| 2021-10-04 | 108.01 | $107.55 | 3306 |
| 2021-10-01 | 108.39 | $106.80 | 3683 |
| 2021-09-30 | 109.12 | $108.75 | 1455 |
| 2021-09-29 | 109.41 | $109.80 | 935 |
| 2021-09-28 | 109.46 | $110.10 | 2072 |
| 2021-09-27 | 109.46 | $112.50 | 4099 |
| 2021-09-24 | 108.73 | $109.35 | 1641 |
| 2021-09-23 | 108.87 | $110.10 | 2646 |
| 2021-09-22 | 108.84 | $111.60 | 2479 |
| 2021-09-21 | 108.38 | $109.05 | 3135 |
| 2021-09-20 | 108.67 | $106.35 | 3852 |
| 2021-09-17 | 109.92 | $111.60 | 20942 |
| 2021-09-16 | 109.84 | $112.50 | 6289 |
| 2021-09-15 | 109.50 | $105.90 | 4945 |
| 2021-09-14 | 111.22 | $105.60 | 6420 |
| 2021-09-13 | 113.46 | $109.95 | 5373 |
| 2021-09-10 | 114.85 | $110.25 | 5275 |
| 2021-09-09 | 116.48 | $109.65 | 3841 |
| 2021-09-08 | 118.66 | $110.85 | 6188 |
| 2021-09-07 | 120.94 | $120.15 | 6654 |
| 2021-09-03 | 120.77 | $120.15 | 3067 |
| 2021-09-02 | 120.56 | $119.85 | 1986 |
| 2021-09-01 | 120.38 | $120.15 | 3564 |
| 2021-08-31 | 120.07 | $117.45 | 4188 |
| 2021-08-30 | 120.53 | $120.75 | 5252 |
| 2021-08-27 | 120.06 | $120.30 | 13553 |
| 2021-08-26 | 119.62 | $121.35 | 4685 |
| 2021-08-25 | 118.75 | $120.30 | 6497 |
| 2021-08-24 | 118.05 | $122.85 | 8027 |
| 2021-08-23 | 116.40 | $116.70 | 3659 |
| 2021-08-20 | 116.36 | $119.25 | 7938 |
| 2021-08-19 | 115.55 | $119.70 | 4934 |
| 2021-08-18 | 114.47 | $119.55 | 4960 |
| 2021-08-17 | 113.25 | $121.05 | 13710 |
| 2021-08-16 | 111.37 | $126.90 | 157343 |
| 2021-08-13 | 107.32 | $108.30 | 13157 |
| 2021-08-12 | 108.39 | $108.15 | 7650 |
| 2021-08-11 | 109.86 | $111.00 | 17326 |
| 2021-08-10 | 110.87 | $114.45 | 3546 |
| 2021-08-09 | 111.14 | $113.85 | 4907 |
| 2021-08-06 | 111.79 | $115.05 | 6984 |
| 2021-08-05 | 112.33 | $113.10 | 1925 |
| 2021-08-04 | 113.75 | $112.50 | 4338 |
| 2021-08-03 | 115.80 | $115.05 | 17016 |
| 2021-08-02 | 117.63 | $118.05 | 1257 |
| 2021-07-30 | 119.04 | $119.40 | 2506 |
| 2021-07-29 | 120.45 | $119.55 | 2387 |
| 2021-07-28 | 122.26 | $125.40 | 765 |
| 2021-07-27 | 122.73 | $122.10 | 944 |
| 2021-07-26 | 124.47 | $128.10 | 4097 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
34.16
2023-10-23
Close Price
$0.83
Vol: 2006
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.19
Average
41.41
Maximum
65.25
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-10-23 | 34.16 | $0.83 | 2006 |
| 2023-10-20 | 34.16 | $0.83 | 2885 |
| 2023-10-19 | 34.78 | $0.90 | 2024 |
| 2023-10-18 | 37.08 | $1.15 | — |
| 2023-10-17 | 37.08 | $1.15 | 883 |
| 2023-10-16 | 34.91 | $1.01 | — |
| 2023-10-13 | 34.91 | $1.01 | 5545 |
| 2023-10-12 | 34.76 | $1.00 | 3615 |
| 2023-10-11 | 34.76 | $1.00 | 2100 |
| 2023-10-10 | 34.76 | $1.00 | 3495 |
| 2023-10-09 | 31.68 | $0.76 | 5953 |
| 2023-10-06 | 30.84 | $0.70 | 1718 |
| 2023-10-05 | 32.01 | $0.90 | 6075 |
| 2023-10-04 | 32.60 | $1.00 | 5057 |
| 2023-10-03 | 33.53 | $1.16 | 437 |
| 2023-10-02 | 33.53 | $1.16 | 10808 |
| 2023-09-29 | 36.10 | $1.60 | 11846 |
| 2023-09-28 | 36.16 | $1.61 | 14195 |
| 2023-09-27 | 36.51 | $1.67 | 11300 |
| 2023-09-26 | 38.30 | $1.98 | 77972 |
| 2023-09-25 | 43.26 | $2.74 | 478449 |
| 2023-09-22 | 37.05 | $2.13 | 5000 |
| 2023-09-21 | 38.43 | $2.34 | 9211 |
| 2023-09-20 | 37.05 | $2.21 | 6880 |
| 2023-09-19 | 35.69 | $2.08 | 7817 |
| 2023-09-18 | 35.80 | $2.10 | 22677 |
| 2023-09-15 | 35.91 | $2.12 | 19434 |
| 2023-09-14 | 36.01 | $2.14 | 14989 |
| 2023-09-13 | 36.51 | $2.24 | 23664 |
| 2023-09-12 | 37.40 | $2.42 | 67219 |
| 2023-09-11 | 39.59 | $2.85 | 152990 |
| 2023-09-08 | 43.95 | $3.62 | 169132 |
| 2023-09-07 | 53.66 | $4.95 | 489605 |
| 2023-09-06 | 41.47 | $3.63 | 113182 |
| 2023-09-05 | 45.14 | $4.06 | 163808 |
| 2023-09-01 | 46.51 | $4.21 | 355055 |
| 2023-08-31 | 41.95 | $3.80 | 265887 |
| 2023-08-30 | 35.44 | $3.29 | 65391 |
| 2023-08-29 | 39.57 | $3.79 | 335289 |
| 2023-08-28 | 46.83 | $4.49 | 37492 |
| 2023-08-25 | 40.91 | $4.09 | 13717 |
| 2023-08-24 | 39.60 | $4.01 | 2103 |
| 2023-08-23 | 40.06 | $4.05 | 5514 |
| 2023-08-22 | 40.97 | $4.14 | 8602 |
| 2023-08-21 | 40.98 | $4.14 | 12077 |
| 2023-08-18 | 35.79 | $3.78 | 2985 |
| 2023-08-17 | 31.33 | $3.51 | 2705 |
| 2023-08-16 | 30.46 | $3.45 | 18695 |
| 2023-08-15 | 32.60 | $3.74 | 39756 |
| 2023-08-14 | 39.57 | $4.50 | 9051 |
| 2023-08-11 | 39.59 | $4.50 | 11520 |
| 2023-08-10 | 40.47 | $4.59 | 3236 |
| 2023-08-09 | 43.68 | $4.88 | 4507 |
| 2023-08-08 | 43.60 | $4.88 | 1491 |
| 2023-08-07 | 42.53 | $4.80 | 5058 |
| 2023-08-04 | 41.30 | $4.71 | 2866 |
| 2023-08-03 | 41.08 | $4.69 | 1923 |
| 2023-08-02 | 41.09 | $4.70 | 685 |
| 2023-08-01 | 41.14 | $4.70 | 2967 |
| 2023-07-31 | 40.97 | $4.69 | 5195 |
| 2023-07-28 | 40.97 | $4.69 | 2850 |
| 2023-07-27 | 38.86 | $4.49 | 11438 |
| 2023-07-26 | 42.60 | $5.00 | 4499 |
| 2023-07-25 | 41.82 | $4.92 | 2618 |
| 2023-07-24 | 40.69 | $4.81 | 1650 |
| 2023-07-21 | 41.78 | $4.97 | 2970 |
| 2023-07-20 | 43.27 | $5.18 | 4221 |
| 2023-07-19 | 47.30 | $5.70 | 4985 |
| 2023-07-18 | 44.15 | $5.37 | 8638 |
| 2023-07-17 | 41.58 | $5.11 | 2162 |
| 2023-07-14 | 41.34 | $5.08 | 7741 |
| 2023-07-13 | 41.97 | $5.18 | 6612 |
| 2023-07-12 | 41.02 | $5.07 | 4062 |
| 2023-07-11 | 41.48 | $5.15 | 12233 |
| 2023-07-10 | 40.80 | $5.07 | 24974 |
| 2023-07-07 | 38.55 | $4.80 | 3793 |
| 2023-07-06 | 38.53 | $4.80 | 2607 |
| 2023-07-05 | 38.31 | $4.77 | 3984 |
| 2023-07-03 | 39.18 | $4.95 | 5877 |
| 2023-06-30 | 39.12 | $4.94 | 5328 |
| 2023-06-29 | 39.27 | $4.98 | 7832 |
| 2023-06-28 | 39.59 | $5.05 | 15310 |
| 2023-06-27 | 40.77 | $5.33 | 43716 |
| 2023-06-26 | 44.32 | $6.11 | 248108 |
| 2023-06-23 | 37.16 | $5.03 | 301757 |
| 2023-06-22 | 35.48 | $4.80 | 9756 |
| 2023-06-21 | 33.40 | $4.52 | 6818 |
| 2023-06-20 | 36.30 | $5.26 | 5580 |
| 2023-06-16 | 38.91 | $5.86 | 1636 |
| 2023-06-15 | 37.84 | $5.71 | 3182 |
| 2023-06-14 | 38.08 | $5.76 | 19379 |
| 2023-06-13 | 42.70 | $6.80 | 11585 |
| 2023-06-12 | 41.98 | $6.68 | 6298 |
| 2023-06-09 | 37.83 | $6.06 | 3147 |
| 2023-06-08 | 38.82 | $6.30 | 1125 |
| 2023-06-07 | 38.73 | $6.28 | 2418 |
| 2023-06-06 | 36.42 | $5.92 | 12507 |
| 2023-06-05 | 34.97 | $5.70 | 5754 |
| 2023-06-02 | 37.04 | $6.28 | 48156 |
| 2023-06-01 | 30.02 | $5.25 | 6182 |
| 2023-05-31 | 35.50 | $6.75 | 2635 |
| 2023-05-30 | 37.48 | $7.20 | 23 |
| 2023-05-26 | 37.48 | $7.20 | 158 |
| 2023-05-25 | 36.08 | $7.00 | 703 |
| 2023-05-24 | 34.33 | $6.75 | 592 |
| 2023-05-23 | 34.82 | $6.89 | 1418 |
| 2023-05-22 | 35.58 | $7.10 | 1299 |
| 2023-05-19 | 33.30 | $6.75 | 582 |
| 2023-05-18 | 32.62 | $6.65 | 2031 |
| 2023-05-17 | 32.94 | $6.75 | 6917 |
| 2023-05-16 | 33.56 | $6.96 | 8946 |
| 2023-05-15 | 40.69 | $9.00 | 1053 |
| 2023-05-12 | 40.69 | $9.00 | 277 |
| 2023-05-11 | 39.84 | $8.85 | 1506 |
| 2023-05-10 | 40.39 | $9.00 | 1281 |
| 2023-05-09 | 40.93 | $9.15 | 1234 |
| 2023-05-08 | 39.40 | $8.85 | 1193 |
| 2023-05-05 | 40.38 | $9.15 | 1334 |
| 2023-05-04 | 39.34 | $8.93 | 1847 |
| 2023-05-03 | 37.51 | $8.55 | 3266 |
| 2023-05-02 | 41.55 | $9.84 | 2028 |
| 2023-05-01 | 40.17 | $9.55 | 740 |
| 2023-04-28 | 40.24 | $9.57 | 825 |
| 2023-04-27 | 39.35 | $9.37 | 1767 |
| 2023-04-26 | 41.96 | $10.25 | 385 |
| 2023-04-25 | 42.25 | $10.35 | 1014 |
| 2023-04-24 | 43.60 | $10.80 | 689 |
| 2023-04-21 | 44.18 | $11.00 | 1588 |
| 2023-04-20 | 40.28 | $9.99 | 533 |
| 2023-04-19 | 38.97 | $9.66 | 873 |
| 2023-04-18 | 42.57 | $10.98 | 1201 |
| 2023-04-17 | 43.33 | $11.25 | 2371 |
| 2023-04-14 | 42.78 | $11.10 | 1626 |
| 2023-04-13 | 40.91 | $10.58 | 1176 |
| 2023-04-12 | 41.45 | $10.80 | 2670 |
| 2023-04-11 | 42.64 | $11.28 | 2172 |
| 2023-04-10 | 44.37 | $11.97 | 928 |
| 2023-04-06 | 43.52 | $11.70 | 436 |
| 2023-04-05 | 43.87 | $11.85 | 3303 |
| 2023-04-04 | 46.60 | $12.98 | 1507 |
| 2023-04-03 | 47.48 | $13.34 | 6208 |
| 2023-03-31 | 57.56 | $16.80 | 15062 |
| 2023-03-30 | 55.62 | $16.05 | 49120 |
| 2023-03-29 | 42.18 | $12.03 | 5373 |
| 2023-03-28 | 35.07 | $10.50 | 4249 |
| 2023-03-27 | 28.71 | $9.33 | 1514 |
| 2023-03-24 | 29.34 | $9.60 | 136 |
| 2023-03-23 | 26.79 | $9.15 | 5278 |
| 2023-03-22 | 28.19 | $9.80 | 1407 |
| 2023-03-21 | 28.74 | $10.05 | 2242 |
| 2023-03-20 | 26.28 | $9.60 | 5738 |
| 2023-03-17 | 24.19 | $9.22 | 11134 |
| 2023-03-16 | 25.55 | $9.97 | 3860 |
| 2023-03-15 | 26.25 | $10.35 | 4577 |
| 2023-03-14 | 27.00 | $10.75 | 4277 |
| 2023-03-13 | 27.23 | $10.87 | 3288 |
| 2023-03-10 | 25.42 | $10.50 | 7051 |
| 2023-03-09 | 27.23 | $11.55 | 3096 |
| 2023-03-08 | 28.84 | $12.42 | 3138 |
| 2023-03-07 | 26.86 | $12.00 | 16793 |
| 2023-03-06 | 28.76 | $13.05 | 31991 |
| 2023-03-03 | 38.37 | $16.95 | 3899 |
| 2023-03-02 | 39.83 | $17.40 | 2524 |
| 2023-03-01 | 40.82 | $17.70 | 1865 |
| 2023-02-28 | 42.05 | $18.08 | 2821 |
| 2023-02-27 | 42.29 | $18.15 | 958 |
| 2023-02-24 | 43.73 | $18.60 | 392 |
| 2023-02-23 | 41.20 | $18.00 | 1169 |
| 2023-02-22 | 45.05 | $19.20 | 493 |
| 2023-02-21 | 42.50 | $18.60 | 501 |
| 2023-02-17 | 47.77 | $20.10 | 704 |
| 2023-02-16 | 50.14 | $20.70 | 394 |
| 2023-02-15 | 48.31 | $20.25 | 794 |
| 2023-02-14 | 44.62 | $19.39 | 2549 |
| 2023-02-13 | 39.45 | $18.30 | 1950 |
| 2023-02-10 | 41.49 | $18.90 | 2521 |
| 2023-02-09 | 40.76 | $18.75 | 5958 |
| 2023-02-08 | 45.58 | $20.10 | 1553 |
| 2023-02-07 | 47.36 | $20.55 | 8083 |
| 2023-02-06 | 51.83 | $21.60 | 2705 |
| 2023-02-03 | 54.63 | $22.20 | 2426 |
| 2023-02-02 | 50.15 | $21.15 | 2280 |
| 2023-02-01 | 52.26 | $21.60 | 5487 |
| 2023-01-31 | 48.13 | $20.70 | 1209 |
| 2023-01-30 | 50.92 | $21.30 | 1787 |
| 2023-01-27 | 48.06 | $20.70 | 3439 |
| 2023-01-26 | 48.73 | $20.85 | 3917 |
| 2023-01-25 | 48.91 | $20.89 | 2740 |
| 2023-01-24 | 43.71 | $19.80 | 632 |
| 2023-01-23 | 44.03 | $19.88 | 2515 |
| 2023-01-20 | 44.28 | $19.95 | 1129 |
| 2023-01-19 | 47.15 | $20.70 | 1298 |
| 2023-01-18 | 47.15 | $20.70 | 1169 |
| 2023-01-17 | 48.28 | $21.00 | 3820 |
| 2023-01-13 | 49.40 | $21.30 | 1029 |
| 2023-01-12 | 48.51 | $21.07 | 2812 |
| 2023-01-11 | 44.07 | $19.95 | 1413 |
| 2023-01-10 | 44.56 | $20.10 | 2818 |
| 2023-01-09 | 43.06 | $19.73 | 2538 |
| 2023-01-06 | 41.55 | $19.35 | 3971 |
| 2023-01-05 | 44.22 | $20.25 | 1262 |
| 2023-01-04 | 47.10 | $21.15 | 1313 |
| 2023-01-03 | 43.61 | $20.25 | 3035 |
| 2022-12-30 | 43.02 | $20.10 | 5394 |
| 2022-12-29 | 43.45 | $20.25 | 8139 |
| 2022-12-28 | 40.60 | $19.50 | 8069 |
| 2022-12-27 | 40.60 | $19.50 | 25954 |
| 2022-12-23 | 32.61 | $17.55 | 18923 |
| 2022-12-22 | 29.14 | $16.80 | 3438 |
| 2022-12-21 | 28.43 | $16.65 | 4066 |
| 2022-12-20 | 27.75 | $16.50 | 1067 |
| 2022-12-19 | 28.26 | $16.80 | 6400 |
| 2022-12-16 | 31.88 | $18.75 | 3747 |
| 2022-12-15 | 34.12 | $19.80 | 4222 |
| 2022-12-14 | 36.93 | $21.00 | 3968 |
| 2022-12-13 | 40.49 | $22.35 | 2980 |
| 2022-12-12 | 40.91 | $22.50 | 3438 |
| 2022-12-09 | 40.91 | $22.50 | 6556 |
| 2022-12-08 | 41.67 | $22.80 | 6264 |
| 2022-12-07 | 39.51 | $22.20 | 1925 |
| 2022-12-06 | 41.54 | $23.03 | 3605 |
| 2022-12-05 | 44.49 | $24.15 | 4154 |
| 2022-12-02 | 42.42 | $23.55 | 2399 |
| 2022-12-01 | 43.18 | $23.85 | 3464 |
| 2022-11-30 | 48.14 | $25.65 | 3410 |
| 2022-11-29 | 42.09 | $23.93 | 740 |
| 2022-11-28 | 38.22 | $22.95 | 3702 |
| 2022-11-25 | 38.22 | $22.95 | 5863 |
| 2022-11-23 | 44.75 | $25.31 | 4080 |
| 2022-11-22 | 44.87 | $25.35 | 2271 |
| 2022-11-21 | 43.77 | $25.05 | 1988 |
| 2022-11-18 | 45.28 | $25.58 | 643 |
| 2022-11-17 | 43.96 | $25.20 | 848 |
| 2022-11-16 | 46.51 | $26.10 | 1045 |
| 2022-11-15 | 47.37 | $26.40 | 701 |
| 2022-11-14 | 48.67 | $26.85 | 834 |
| 2022-11-11 | 44.86 | $25.65 | 3320 |
| 2022-11-10 | 44.36 | $25.50 | 2285 |
| 2022-11-09 | 40.32 | $24.30 | 3508 |
| 2022-11-08 | 50.84 | $27.90 | 850 |
| 2022-11-07 | 49.80 | $27.60 | 774 |
| 2022-11-04 | 48.25 | $27.15 | 2113 |
| 2022-11-03 | 51.26 | $28.05 | 1719 |
| 2022-11-02 | 50.28 | $27.75 | 868 |
| 2022-11-01 | 51.77 | $28.20 | 382 |
| 2022-10-31 | 50.37 | $27.75 | 1142 |
| 2022-10-28 | 49.91 | $27.60 | 1411 |
| 2022-10-27 | 51.73 | $28.20 | 1141 |
| 2022-10-26 | 52.19 | $28.35 | 2367 |
| 2022-10-25 | 51.79 | $28.20 | 2175 |
| 2022-10-24 | 51.79 | $28.20 | 3230 |
| 2022-10-21 | 52.99 | $28.65 | 1822 |
| 2022-10-20 | 50.82 | $27.75 | 2028 |
| 2022-10-19 | 53.97 | $28.95 | 1998 |
| 2022-10-18 | 52.21 | $28.20 | 2987 |
| 2022-10-17 | 54.18 | $28.95 | 956 |
| 2022-10-14 | 52.83 | $28.35 | 7330 |
| 2022-10-13 | 56.38 | $29.70 | 4362 |
| 2022-10-12 | 55.10 | $29.10 | 2516 |
| 2022-10-11 | 57.92 | $30.15 | 2078 |
| 2022-10-10 | 57.62 | $30.00 | 1802 |
| 2022-10-07 | 57.05 | $29.70 | 2413 |
| 2022-10-06 | 58.93 | $30.45 | 5288 |
| 2022-10-05 | 59.31 | $30.60 | 6116 |
| 2022-10-04 | 59.66 | $30.75 | 15959 |
| 2022-10-03 | 57.22 | $29.25 | 14281 |
| 2022-09-30 | 56.46 | $28.80 | 9381 |
| 2022-09-29 | 55.47 | $28.20 | 8244 |
| 2022-09-28 | 55.77 | $28.35 | 6970 |
| 2022-09-27 | 55.77 | $28.35 | 7847 |
| 2022-09-26 | 55.77 | $28.35 | 12906 |
| 2022-09-23 | 55.14 | $27.90 | 18349 |
| 2022-09-22 | 55.64 | $28.20 | 17322 |
| 2022-09-21 | 57.63 | $29.40 | 12665 |
| 2022-09-20 | 57.27 | $29.10 | 25557 |
| 2022-09-19 | 59.19 | $30.30 | 36970 |
| 2022-09-16 | 57.85 | $29.10 | 26118 |
| 2022-09-15 | 61.46 | $31.35 | 29331 |
| 2022-09-14 | 60.36 | $30.30 | 34264 |
| 2022-09-13 | 62.29 | $31.50 | 71891 |
| 2022-09-12 | 65.25 | $33.30 | 158252 |
| 2022-09-09 | 64.99 | $33.00 | 3.8M |
| 2022-09-08 | 47.60 | $19.20 | 233498 |
| 2022-09-07 | 44.77 | $17.70 | 4089 |
| 2022-09-06 | 43.32 | $16.95 | 3539 |
| 2022-09-02 | 47.87 | $19.80 | 3834 |
| 2022-09-01 | 46.61 | $19.13 | 2585 |
| 2022-08-31 | 46.97 | $19.35 | 4346 |
| 2022-08-30 | 44.80 | $18.15 | 7541 |
| 2022-08-29 | 45.46 | $18.60 | 4871 |
| 2022-08-26 | 44.43 | $18.00 | 6357 |
| 2022-08-25 | 45.35 | $18.68 | 2784 |
| 2022-08-24 | 43.75 | $17.70 | 7856 |
| 2022-08-23 | 43.02 | $17.25 | 7635 |
| 2022-08-22 | 43.37 | $17.55 | 20591 |
| 2022-08-19 | 45.53 | $19.35 | 22470 |
| 2022-08-18 | 49.63 | $22.50 | 37361 |
| 2022-08-17 | 48.59 | $21.75 | 8535 |
| 2022-08-16 | 50.59 | $23.25 | 19351 |
| 2022-08-15 | 53.30 | $25.20 | 30036 |
| 2022-08-12 | 54.80 | $26.25 | 112759 |
| 2022-08-11 | 63.54 | $31.65 | 1.9M |
| 2022-08-10 | 40.07 | $17.70 | 6367 |
| 2022-08-09 | 42.59 | $19.05 | 5003 |
| 2022-08-08 | 43.45 | $19.50 | 6271 |
| 2022-08-05 | 49.15 | $22.20 | 1886 |
| 2022-08-04 | 48.80 | $22.05 | 1655 |
| 2022-08-03 | 49.78 | $22.50 | 2816 |
| 2022-08-02 | 47.42 | $21.45 | 2507 |
| 2022-08-01 | 45.69 | $20.70 | 912 |
| 2022-07-29 | 47.47 | $21.60 | 1140 |
| 2022-07-28 | 47.47 | $21.60 | 3688 |
| 2022-07-27 | 47.75 | $21.75 | 1037 |
| 2022-07-26 | 46.86 | $21.30 | 1494 |
| 2022-07-25 | 48.17 | $22.05 | 3751 |
| 2022-07-22 | 45.57 | $20.70 | 3132 |
| 2022-07-21 | 48.38 | $22.35 | 4780 |
| 2022-07-20 | 41.53 | $19.05 | 2589 |
| 2022-07-19 | 41.53 | $19.05 | 2406 |
| 2022-07-18 | 39.56 | $18.15 | 12258 |
| 2022-07-15 | 39.99 | $18.45 | 11919 |
| 2022-07-14 | 37.08 | $17.10 | 2899 |
| 2022-07-13 | 39.94 | $19.20 | 1515 |
| 2022-07-12 | 41.46 | $20.25 | 402 |
| 2022-07-11 | 42.33 | $20.85 | 4068 |
| 2022-07-08 | 41.15 | $20.25 | 1868 |
| 2022-07-07 | 40.57 | $19.95 | 3278 |
| 2022-07-06 | 36.11 | $17.70 | 2623 |
| 2022-07-05 | 36.29 | $17.85 | 3558 |
| 2022-07-01 | 35.41 | $17.40 | 5852 |
| 2022-06-30 | 33.96 | $16.65 | 3338 |
| 2022-06-29 | 32.82 | $16.05 | 8181 |
| 2022-06-28 | 35.60 | $18.90 | 3766 |
| 2022-06-27 | 37.50 | $20.70 | 5076 |
| 2022-06-24 | 40.40 | $23.25 | 19257 |
| 2022-06-23 | 42.62 | $25.05 | 2190 |
| 2022-06-22 | 42.37 | $24.90 | 1354 |
| 2022-06-21 | 40.90 | $24.00 | 880 |
| 2022-06-17 | 38.68 | $22.65 | 1672 |
| 2022-06-16 | 41.30 | $25.05 | 1058 |
| 2022-06-15 | 44.15 | $27.45 | 1427 |
| 2022-06-14 | 44.70 | $27.90 | 1508 |
| 2022-06-13 | 41.72 | $25.95 | 3213 |
| 2022-06-10 | 41.72 | $25.95 | 2640 |
| 2022-06-09 | 42.68 | $26.85 | 1295 |
| 2022-06-08 | 45.14 | $29.10 | 2099 |
| 2022-06-07 | 43.49 | $27.90 | 1618 |
| 2022-06-06 | 42.03 | $26.85 | 1958 |
| 2022-06-03 | 42.33 | $27.15 | 11401 |
| 2022-06-02 | 37.53 | $23.70 | 3391 |
| 2022-06-01 | 37.66 | $23.85 | 1746 |
| 2022-05-31 | 38.54 | $24.90 | 1479 |
| 2022-05-27 | 38.15 | $24.60 | 1068 |
| 2022-05-26 | 35.60 | $22.65 | 2240 |
| 2022-05-25 | 35.41 | $22.50 | 1709 |
| 2022-05-24 | 34.28 | $21.60 | 1448 |
| 2022-05-23 | 35.35 | $23.25 | 1840 |
| 2022-05-20 | 35.45 | $23.40 | 3269 |
| 2022-05-19 | 36.39 | $24.90 | 2895 |
| 2022-05-18 | 34.41 | $23.10 | 2556 |
| 2022-05-17 | 35.82 | $25.50 | 4353 |
| 2022-05-16 | 31.46 | $21.60 | 2213 |
| 2022-05-13 | 30.07 | $20.40 | 6165 |
| 2022-05-12 | 30.37 | $21.00 | 6806 |
| 2022-05-11 | 33.37 | $26.85 | 3714 |
| 2022-05-10 | 43.69 | $41.55 | 1726 |
| 2022-05-09 | 45.32 | $43.35 | 2996 |
| 2022-05-06 | 39.41 | $38.40 | 1119 |
| 2022-05-05 | 38.26 | $37.50 | 1665 |
| 2022-05-04 | 42.06 | $42.00 | 1083 |
| 2022-05-03 | 42.32 | $42.30 | 1714 |
| 2022-05-02 | 33.08 | $35.40 | 2572 |
| 2022-04-29 | 37.98 | $41.25 | 1145 |
| 2022-04-28 | 41.59 | $44.85 | 1021 |
| 2022-04-27 | 39.78 | $43.65 | 1689 |
| 2022-04-26 | 41.61 | $45.45 | 1756 |
| 2022-04-25 | 45.99 | $49.35 | 2027 |
| 2022-04-22 | 44.05 | $48.00 | 1451 |
| 2022-04-21 | 42.53 | $46.95 | 1270 |
| 2022-04-20 | 46.29 | $50.25 | 1938 |
| 2022-04-19 | 45.46 | $49.65 | 1124 |
| 2022-04-18 | 42.27 | $47.40 | 1757 |
| 2022-04-14 | 46.58 | $51.15 | 1228 |
| 2022-04-13 | 43.98 | $49.35 | 970 |
| 2022-04-12 | 45.38 | $50.55 | 1388 |
| 2022-04-11 | 44.96 | $50.25 | 1107 |
| 2022-04-08 | 40.67 | $47.25 | 733 |
| 2022-04-07 | 42.56 | $49.05 | 1232 |
| 2022-04-06 | 44.02 | $50.40 | 1142 |
| 2022-04-05 | 49.59 | $55.05 | 1002 |
| 2022-04-04 | 50.37 | $55.65 | 1361 |
| 2022-04-01 | 47.42 | $53.40 | 2003 |
| 2022-03-31 | 48.89 | $54.60 | 1180 |
| 2022-03-30 | 46.52 | $52.80 | 1345 |
| 2022-03-29 | 50.60 | $56.10 | 1491 |
| 2022-03-28 | 46.99 | $53.40 | 876 |
| 2022-03-25 | 49.88 | $55.65 | 2045 |
| 2022-03-24 | 50.67 | $56.25 | 1775 |
| 2022-03-23 | 46.00 | $52.80 | 3030 |
| 2022-03-22 | 45.14 | $52.20 | 1370 |
| 2022-03-21 | 41.15 | $49.50 | 1942 |
| 2022-03-18 | 44.58 | $52.50 | 6757 |
| 2022-03-17 | 44.58 | $52.50 | 2405 |
| 2022-03-16 | 43.52 | $51.75 | 2434 |
| 2022-03-15 | 39.33 | $48.90 | 2027 |
| 2022-03-14 | 30.86 | $43.95 | 3655 |
| 2022-03-11 | 32.29 | $45.60 | 2126 |
| 2022-03-10 | 32.95 | $46.35 | 2394 |
| 2022-03-09 | 33.08 | $46.50 | 3914 |
| 2022-03-08 | 30.51 | $45.00 | 11752 |
| 2022-03-07 | 26.50 | $42.75 | 2829 |
| 2022-03-04 | 27.72 | $44.55 | 1540 |
| 2022-03-03 | 28.65 | $45.90 | 1298 |
| 2022-03-02 | 29.93 | $47.70 | 1756 |
| 2022-03-01 | 30.70 | $48.75 | 2090 |
| 2022-02-28 | 32.61 | $51.30 | 2264 |
| 2022-02-25 | 35.99 | $55.35 | 1196 |
| 2022-02-24 | 36.80 | $56.25 | 7281 |
| 2022-02-23 | 32.23 | $53.40 | 1869 |
| 2022-02-22 | 33.07 | $54.45 | 3336 |
| 2022-02-18 | 38.65 | $60.60 | 3485 |
| 2022-02-17 | 45.60 | $66.45 | 1948 |
| 2022-02-16 | 45.80 | $66.60 | 2324 |
| 2022-02-15 | 46.58 | $67.20 | 3971 |
| 2022-02-14 | 45.70 | $66.60 | 3194 |
| 2022-02-11 | 43.95 | $65.40 | 2728 |
| 2022-02-10 | 45.88 | $67.05 | 5202 |
| 2022-02-09 | 44.62 | $66.15 | 4182 |
| 2022-02-08 | 46.69 | $67.95 | 1682 |
| 2022-02-07 | 49.59 | $70.35 | 1792 |
| 2022-02-04 | 46.84 | $68.25 | 2256 |
| 2022-02-03 | 45.63 | $67.35 | 2400 |
| 2022-02-02 | 49.17 | $70.35 | 1143 |
| 2022-02-01 | 52.88 | $73.20 | 2805 |
| 2022-01-31 | 57.41 | $76.35 | 2870 |
| 2022-01-28 | 58.78 | $77.25 | 3709 |
| 2022-01-27 | 47.22 | $68.55 | 411 |
| 2022-01-26 | 47.66 | $68.85 | 2032 |
| 2022-01-25 | 44.99 | $67.20 | 477 |
| 2022-01-24 | 45.39 | $67.50 | 1526 |
| 2022-01-21 | 45.16 | $67.35 | 2559 |
| 2022-01-20 | 44.94 | $67.20 | 576 |
| 2022-01-19 | 42.51 | $65.55 | 1409 |
| 2022-01-18 | 43.17 | $66.15 | 1079 |
| 2022-01-14 | 46.41 | $69.00 | 2083 |
| 2022-01-13 | 44.32 | $67.50 | 646 |
| 2022-01-12 | 47.11 | $69.90 | 1261 |
| 2022-01-11 | 47.11 | $69.90 | 1214 |
| 2022-01-10 | 43.07 | $66.90 | 1707 |
| 2022-01-07 | 43.23 | $67.05 | 665 |
| 2022-01-06 | 41.61 | $65.85 | 3993 |
| 2022-01-05 | 44.63 | $68.85 | 2982 |
| 2022-01-04 | 46.55 | $70.65 | 1803 |
| 2022-01-03 | 47.86 | $71.85 | 1188 |
| 2021-12-31 | 47.68 | $71.70 | 1857 |
| 2021-12-30 | 42.77 | $67.65 | 2492 |
| 2021-12-29 | 43.35 | $68.25 | 3432 |
| 2021-12-28 | 41.49 | $66.75 | 2404 |
| 2021-12-27 | 40.37 | $65.85 | 3061 |
| 2021-12-23 | 40.19 | $65.70 | 1506 |
| 2021-12-22 | 39.32 | $64.95 | 1699 |
| 2021-12-21 | 39.32 | $64.95 | 4400 |
| 2021-12-20 | 31.15 | $58.20 | 1943 |
| 2021-12-17 | 30.76 | $57.90 | 4702 |
| 2021-12-16 | 29.22 | $56.70 | 2455 |
| 2021-12-15 | 29.53 | $57.30 | 8211 |
| 2021-12-14 | 30.54 | $59.25 | 3020 |
| 2021-12-13 | 31.48 | $61.05 | 4433 |
| 2021-12-10 | 32.67 | $63.30 | 5059 |
| 2021-12-09 | 35.29 | $67.95 | 2984 |
| 2021-12-08 | 38.62 | $73.20 | 1566 |
| 2021-12-07 | 35.83 | $70.65 | 1147 |
| 2021-12-06 | 33.98 | $69.00 | 4528 |
| 2021-12-03 | 29.05 | $64.80 | 3037 |
| 2021-12-02 | 29.12 | $64.95 | 6361 |
| 2021-12-01 | 26.08 | $62.40 | 4499 |
| 2021-11-30 | 28.54 | $67.80 | 6753 |
| 2021-11-29 | 31.87 | $74.10 | 2140 |
| 2021-11-26 | 33.84 | $77.40 | 2635 |
| 2021-11-24 | 31.66 | $75.60 | 2207 |
| 2021-11-23 | 31.99 | $76.20 | 4072 |
| 2021-11-22 | 34.98 | $81.30 | 6306 |
| 2021-11-19 | 33.59 | $80.10 | 4689 |
| 2021-11-18 | 34.37 | $81.45 | 10799 |
| 2021-11-17 | 39.75 | $89.70 | 11339 |
| 2021-11-16 | 43.25 | $94.20 | 4849 |
| 2021-11-15 | 49.00 | $100.50 | 2726 |
| 2021-11-12 | 49.90 | $101.40 | 6520 |
| 2021-11-11 | 43.86 | $95.85 | 2158 |
| 2021-11-10 | 43.51 | $95.55 | 3827 |
| 2021-11-09 | 40.14 | $92.70 | 4860 |
| 2021-11-08 | 42.69 | $95.70 | 1660 |
| 2021-11-05 | 42.69 | $95.70 | 2046 |
| 2021-11-04 | 41.69 | $94.80 | 4056 |
| 2021-11-03 | 42.15 | $95.40 | 1998 |
| 2021-11-02 | 40.74 | $94.05 | 2578 |
| 2021-11-01 | 44.66 | $99.15 | 4089 |
| 2021-10-29 | 33.37 | $89.70 | 4555 |
| 2021-10-28 | 34.00 | $90.60 | 1461 |
| 2021-10-27 | 30.04 | $87.75 | 4296 |
| 2021-10-26 | 32.27 | $91.20 | 4227 |
| 2021-10-25 | 34.15 | $93.90 | 3766 |
| 2021-10-22 | 34.46 | $94.35 | 3456 |
| 2021-10-21 | 39.60 | $100.95 | 4489 |
| 2021-10-20 | 32.18 | $95.85 | 18251 |
| 2021-10-19 | 41.79 | $105.90 | 4157 |
| 2021-10-18 | 38.95 | $104.25 | 6611 |
| 2021-10-15 | 39.62 | $104.85 | 4584 |
| 2021-10-14 | 40.44 | $105.60 | 2919 |
| 2021-10-13 | 41.09 | $106.20 | 5416 |
| 2021-10-12 | 42.55 | $107.55 | 2114 |
| 2021-10-11 | 42.34 | $107.40 | 2632 |
| 2021-10-08 | 42.95 | $108.00 | 2646 |
| 2021-10-07 | 43.70 | $108.75 | 3271 |
| 2021-10-06 | 39.90 | $105.90 | 3177 |
| 2021-10-05 | 41.88 | $108.00 | 2936 |
| 2021-10-04 | 41.28 | $107.55 | 3306 |
| 2021-10-01 | 40.32 | $106.80 | 3683 |
| 2021-09-30 | 42.03 | $108.75 | 1455 |
| 2021-09-29 | 42.96 | $109.80 | 935 |
| 2021-09-28 | 43.22 | $110.10 | 2072 |
| 2021-09-27 | 45.30 | $112.50 | 4099 |
| 2021-09-24 | 41.80 | $109.35 | 1641 |
| 2021-09-23 | 42.42 | $110.10 | 2646 |
| 2021-09-22 | 43.63 | $111.60 | 2479 |
| 2021-09-21 | 40.90 | $109.05 | 3135 |
| 2021-09-20 | 37.86 | $106.35 | 3852 |
| 2021-09-17 | 41.83 | $111.60 | 20942 |
| 2021-09-16 | 42.56 | $112.50 | 6289 |
| 2021-09-15 | 34.65 | $105.90 | 4945 |
| 2021-09-14 | 34.26 | $105.60 | 6420 |
| 2021-09-13 | 37.33 | $109.95 | 5373 |
| 2021-09-10 | 37.55 | $110.25 | 5275 |
| 2021-09-09 | 36.84 | $109.65 | 3841 |
| 2021-09-08 | 37.66 | $110.85 | 6188 |
| 2021-09-07 | 44.96 | $120.15 | 6654 |
| 2021-09-03 | 44.96 | $120.15 | 3067 |
| 2021-09-02 | 44.65 | $119.85 | 1986 |
| 2021-09-01 | 44.89 | $120.15 | 3564 |
| 2021-08-31 | 42.21 | $117.45 | 4188 |
| 2021-08-30 | 44.74 | $120.75 | 5252 |
| 2021-08-27 | 44.31 | $120.30 | 13553 |
| 2021-08-26 | 45.09 | $121.35 | 4685 |
| 2021-08-25 | 44.15 | $120.30 | 6497 |
| 2021-08-24 | 45.96 | $122.85 | 8027 |
| 2021-08-23 | 40.37 | $116.70 | 3659 |
| 2021-08-20 | 42.08 | $119.25 | 7938 |
| 2021-08-19 | 42.39 | $119.70 | 4934 |
| 2021-08-18 | 42.26 | $119.55 | 4960 |
| 2021-08-17 | 43.19 | $121.05 | 13710 |
| 2021-08-16 | 47.04 | $126.90 | 157343 |
| 2021-08-13 | 27.51 | $108.30 | 13157 |
| 2021-08-12 | 27.31 | $108.15 | 7650 |
| 2021-08-11 | 28.78 | $111.00 | 17326 |
| 2021-08-10 | 30.68 | $114.45 | 3546 |
| 2021-08-09 | 29.92 | $113.85 | 4907 |
| 2021-08-06 | 30.56 | $115.05 | 6984 |
| 2021-08-05 | 28.18 | $113.10 | 1925 |
| 2021-08-04 | 27.46 | $112.50 | 4338 |
| 2021-08-03 | 28.62 | $115.05 | 17016 |
| 2021-08-02 | 30.05 | $118.05 | 1257 |
| 2021-07-30 | 30.71 | $119.40 | 2506 |
| 2021-07-29 | 30.78 | $119.55 | 2387 |
| 2021-07-28 | 33.65 | $125.40 | 765 |
| 2021-07-27 | 30.16 | $122.10 | 944 |
| 2021-07-26 | 33.17 | $128.10 | 4097 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-91.46
2023-10-23
Close Price
$0.83
Vol: 2006
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-70.26
Maximum
-2.33
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-10-23 | -91.46 | $0.83 | 2006 |
| 2023-10-20 | -94.41 | $0.83 | 2885 |
| 2023-10-19 | -92.13 | $0.90 | 2024 |
| 2023-10-18 | -83.88 | $1.15 | — |
| 2023-10-17 | -83.88 | $1.15 | 883 |
| 2023-10-16 | -88.49 | $1.01 | — |
| 2023-10-13 | -88.49 | $1.01 | 5545 |
| 2023-10-12 | -88.82 | $1.00 | 3615 |
| 2023-10-11 | -90.00 | $1.00 | 2100 |
| 2023-10-10 | -90.00 | $1.00 | 3495 |
| 2023-10-09 | -97.87 | $0.76 | 5953 |
| 2023-10-06 | -100.00 | $0.70 | 1718 |
| 2023-10-05 | -100.00 | $0.90 | 6075 |
| 2023-10-04 | -100.00 | $1.00 | 5057 |
| 2023-10-03 | -98.70 | $1.16 | 437 |
| 2023-10-02 | -98.70 | $1.16 | 10808 |
| 2023-09-29 | -92.82 | $1.60 | 11846 |
| 2023-09-28 | -92.54 | $1.61 | 14195 |
| 2023-09-27 | -90.88 | $1.67 | 11300 |
| 2023-09-26 | -82.56 | $1.98 | 77972 |
| 2023-09-25 | -74.67 | $2.74 | 478449 |
| 2023-09-22 | -94.74 | $2.13 | 5000 |
| 2023-09-21 | -88.70 | $2.34 | 9211 |
| 2023-09-20 | -93.02 | $2.21 | 6880 |
| 2023-09-19 | -97.34 | $2.08 | 7817 |
| 2023-09-18 | -96.68 | $2.10 | 22677 |
| 2023-09-15 | -98.30 | $2.12 | 19434 |
| 2023-09-14 | -98.97 | $2.14 | 14989 |
| 2023-09-13 | -98.58 | $2.24 | 23664 |
| 2023-09-12 | -95.93 | $2.42 | 67219 |
| 2023-09-11 | -98.18 | $2.85 | 152990 |
| 2023-09-08 | -74.33 | $3.62 | 169132 |
| 2023-09-07 | -3.21 | $4.95 | 489605 |
| 2023-09-06 | -73.80 | $3.63 | 113182 |
| 2023-09-05 | -50.80 | $4.06 | 163808 |
| 2023-09-01 | -42.78 | $4.21 | 355055 |
| 2023-08-31 | -64.71 | $3.80 | 265887 |
| 2023-08-30 | -91.98 | $3.29 | 65391 |
| 2023-08-29 | -65.59 | $3.79 | 335289 |
| 2023-08-28 | -25.58 | $4.49 | 37492 |
| 2023-08-25 | -51.92 | $4.09 | 13717 |
| 2023-08-24 | -56.15 | $4.01 | 2103 |
| 2023-08-23 | -53.85 | $4.05 | 5514 |
| 2023-08-22 | -49.23 | $4.14 | 8602 |
| 2023-08-21 | -52.41 | $4.14 | 12077 |
| 2023-08-18 | -69.55 | $3.78 | 2985 |
| 2023-08-17 | -85.13 | $3.51 | 2705 |
| 2023-08-16 | -87.36 | $3.45 | 18695 |
| 2023-08-15 | -96.45 | $3.74 | 39756 |
| 2023-08-14 | -89.00 | $4.50 | 9051 |
| 2023-08-11 | -89.29 | $4.50 | 11520 |
| 2023-08-10 | -82.92 | $4.59 | 3236 |
| 2023-08-09 | -60.83 | $4.88 | 4507 |
| 2023-08-08 | -61.27 | $4.88 | 1491 |
| 2023-08-07 | -66.96 | $4.80 | 5058 |
| 2023-08-04 | -73.66 | $4.71 | 2866 |
| 2023-08-03 | -74.89 | $4.69 | 1923 |
| 2023-08-02 | -74.78 | $4.70 | 685 |
| 2023-08-01 | -74.33 | $4.70 | 2967 |
| 2023-07-31 | -75.45 | $4.69 | 5195 |
| 2023-07-28 | -75.45 | $4.69 | 2850 |
| 2023-07-27 | -100.00 | $4.49 | 11438 |
| 2023-07-26 | -59.57 | $5.00 | 4499 |
| 2023-07-25 | -65.78 | $4.92 | 2618 |
| 2023-07-24 | -87.20 | $4.81 | 1650 |
| 2023-07-21 | -80.51 | $4.97 | 2970 |
| 2023-07-20 | -66.63 | $5.18 | 4221 |
| 2023-07-19 | -45.43 | $5.70 | 4985 |
| 2023-07-18 | -58.93 | $5.37 | 8638 |
| 2023-07-17 | -69.41 | $5.11 | 2162 |
| 2023-07-14 | -70.38 | $5.08 | 7741 |
| 2023-07-13 | -66.63 | $5.18 | 6612 |
| 2023-07-12 | -77.06 | $5.07 | 4062 |
| 2023-07-11 | -74.73 | $5.15 | 12233 |
| 2023-07-10 | -77.25 | $5.07 | 24974 |
| 2023-07-07 | -85.67 | $4.80 | 3793 |
| 2023-07-06 | -85.72 | $4.80 | 2607 |
| 2023-07-05 | -86.63 | $4.77 | 3984 |
| 2023-07-03 | -80.91 | $4.95 | 5877 |
| 2023-06-30 | -81.15 | $4.94 | 5328 |
| 2023-06-29 | -80.10 | $4.98 | 7832 |
| 2023-06-28 | -77.77 | $5.05 | 15310 |
| 2023-06-27 | -68.97 | $5.33 | 43716 |
| 2023-06-26 | -44.03 | $6.11 | 248108 |
| 2023-06-23 | -78.34 | $5.03 | 301757 |
| 2023-06-22 | -85.67 | $4.80 | 9756 |
| 2023-06-21 | -99.55 | $4.52 | 6818 |
| 2023-06-20 | -83.06 | $5.26 | 5580 |
| 2023-06-16 | -60.83 | $5.86 | 1636 |
| 2023-06-15 | -75.84 | $5.71 | 3182 |
| 2023-06-14 | -74.32 | $5.76 | 19379 |
| 2023-06-13 | -50.74 | $6.80 | 11585 |
| 2023-06-12 | -59.48 | $6.68 | 6298 |
| 2023-06-09 | -73.69 | $6.06 | 3147 |
| 2023-06-08 | -68.84 | $6.30 | 1125 |
| 2023-06-07 | -69.13 | $6.28 | 2418 |
| 2023-06-06 | -76.59 | $5.92 | 12507 |
| 2023-06-05 | -81.37 | $5.70 | 5754 |
| 2023-06-02 | -69.50 | $6.28 | 48156 |
| 2023-06-01 | -90.70 | $5.25 | 6182 |
| 2023-05-31 | -69.41 | $6.75 | 2635 |
| 2023-05-30 | -61.42 | $7.20 | 23 |
| 2023-05-26 | -62.07 | $7.20 | 158 |
| 2023-05-25 | -65.92 | $7.00 | 703 |
| 2023-05-24 | -72.47 | $6.75 | 592 |
| 2023-05-23 | -70.46 | $6.89 | 1418 |
| 2023-05-22 | -68.28 | $7.10 | 1299 |
| 2023-05-19 | -74.27 | $6.75 | 582 |
| 2023-05-18 | -76.05 | $6.65 | 2031 |
| 2023-05-17 | -74.27 | $6.75 | 6917 |
| 2023-05-16 | -70.67 | $6.96 | 8946 |
| 2023-05-15 | -82.22 | $9.00 | 1053 |
| 2023-05-12 | -84.22 | $9.00 | 277 |
| 2023-05-11 | -89.39 | $8.85 | 1506 |
| 2023-05-10 | -84.22 | $9.00 | 1281 |
| 2023-05-09 | -79.29 | $9.15 | 1234 |
| 2023-05-08 | -92.04 | $8.85 | 1193 |
| 2023-05-05 | -84.13 | $9.15 | 1334 |
| 2023-05-04 | -89.88 | $8.93 | 1847 |
| 2023-05-03 | -100.00 | $8.55 | 3266 |
| 2023-05-02 | -87.08 | $9.84 | 2028 |
| 2023-05-01 | -97.05 | $9.55 | 740 |
| 2023-04-28 | -96.77 | $9.57 | 825 |
| 2023-04-27 | -99.52 | $9.37 | 1767 |
| 2023-04-26 | -91.69 | $10.25 | 385 |
| 2023-04-25 | -87.74 | $10.35 | 1014 |
| 2023-04-24 | -81.31 | $10.80 | 689 |
| 2023-04-21 | -78.78 | $11.00 | 1588 |
| 2023-04-20 | -87.75 | $9.99 | 533 |
| 2023-04-19 | -91.38 | $9.66 | 873 |
| 2023-04-18 | -76.60 | $10.98 | 1201 |
| 2023-04-17 | -73.64 | $11.25 | 2371 |
| 2023-04-14 | -72.60 | $11.10 | 1626 |
| 2023-04-13 | -78.17 | $10.58 | 1176 |
| 2023-04-12 | -75.81 | $10.80 | 2670 |
| 2023-04-11 | -70.67 | $11.28 | 2172 |
| 2023-04-10 | -63.25 | $11.97 | 928 |
| 2023-04-06 | -66.15 | $11.70 | 436 |
| 2023-04-05 | -64.54 | $11.85 | 3303 |
| 2023-04-04 | -52.36 | $12.98 | 1507 |
| 2023-04-03 | -48.55 | $13.34 | 6208 |
| 2023-03-31 | -11.29 | $16.80 | 15062 |
| 2023-03-30 | -19.36 | $16.05 | 49120 |
| 2023-03-29 | -62.60 | $12.03 | 5373 |
| 2023-03-28 | -79.37 | $10.50 | 4249 |
| 2023-03-27 | -92.00 | $9.33 | 1514 |
| 2023-03-24 | -89.39 | $9.60 | 136 |
| 2023-03-23 | -94.06 | $9.15 | 5278 |
| 2023-03-22 | -88.26 | $9.80 | 1407 |
| 2023-03-21 | -86.14 | $10.05 | 2242 |
| 2023-03-20 | -90.67 | $9.60 | 5738 |
| 2023-03-17 | -94.50 | $9.22 | 11134 |
| 2023-03-16 | -91.89 | $9.97 | 3860 |
| 2023-03-15 | -98.61 | $10.35 | 4577 |
| 2023-03-14 | -94.93 | $10.75 | 4277 |
| 2023-03-13 | -93.76 | $10.87 | 3288 |
| 2023-03-10 | -97.78 | $10.50 | 7051 |
| 2023-03-09 | -98.44 | $11.55 | 3096 |
| 2023-03-08 | -94.55 | $12.42 | 3138 |
| 2023-03-07 | -99.99 | $12.00 | 16793 |
| 2023-03-06 | -90.09 | $13.05 | 31991 |
| 2023-03-03 | -88.30 | $16.95 | 3899 |
| 2023-03-02 | -94.55 | $17.40 | 2524 |
| 2023-03-01 | -89.11 | $17.70 | 1865 |
| 2023-02-28 | -82.30 | $18.08 | 2821 |
| 2023-02-27 | -96.75 | $18.15 | 958 |
| 2023-02-24 | -86.98 | $18.60 | 392 |
| 2023-02-23 | -100.00 | $18.00 | 1169 |
| 2023-02-22 | -76.45 | $19.20 | 493 |
| 2023-02-21 | -89.91 | $18.60 | 501 |
| 2023-02-17 | -56.27 | $20.10 | 704 |
| 2023-02-16 | -42.82 | $20.70 | 394 |
| 2023-02-15 | -52.91 | $20.25 | 794 |
| 2023-02-14 | -72.28 | $19.39 | 2549 |
| 2023-02-13 | -96.64 | $18.30 | 1950 |
| 2023-02-10 | -86.08 | $18.90 | 2521 |
| 2023-02-09 | -97.24 | $18.75 | 5958 |
| 2023-02-08 | -80.70 | $20.10 | 1553 |
| 2023-02-07 | -51.89 | $20.55 | 8083 |
| 2023-02-06 | -25.43 | $21.60 | 2705 |
| 2023-02-03 | -6.39 | $22.20 | 2426 |
| 2023-02-02 | -26.40 | $21.15 | 2280 |
| 2023-02-01 | -11.13 | $21.60 | 5487 |
| 2023-01-31 | -38.15 | $20.70 | 1209 |
| 2023-01-30 | -20.14 | $21.30 | 1787 |
| 2023-01-27 | -38.15 | $20.70 | 3439 |
| 2023-01-26 | -33.65 | $20.85 | 3917 |
| 2023-01-25 | -22.13 | $20.89 | 2740 |
| 2023-01-24 | -41.94 | $19.80 | 632 |
| 2023-01-23 | -36.21 | $19.88 | 2515 |
| 2023-01-20 | -32.48 | $19.95 | 1129 |
| 2023-01-19 | -20.42 | $20.70 | 1298 |
| 2023-01-18 | -20.42 | $20.70 | 1169 |
| 2023-01-17 | -14.63 | $21.00 | 3820 |
| 2023-01-13 | -5.13 | $21.30 | 1029 |
| 2023-01-12 | -19.45 | $21.07 | 2812 |
| 2023-01-11 | -37.78 | $19.95 | 1413 |
| 2023-01-10 | -35.56 | $20.10 | 2818 |
| 2023-01-09 | -47.00 | $19.73 | 2538 |
| 2023-01-06 | -52.25 | $19.35 | 3971 |
| 2023-01-05 | -40.32 | $20.25 | 1262 |
| 2023-01-04 | -35.71 | $21.15 | 1313 |
| 2023-01-03 | -53.13 | $20.25 | 3035 |
| 2022-12-30 | -54.69 | $20.10 | 5394 |
| 2022-12-29 | -55.22 | $20.25 | 8139 |
| 2022-12-28 | -62.69 | $19.50 | 8069 |
| 2022-12-27 | -62.69 | $19.50 | 25954 |
| 2022-12-23 | -82.09 | $17.55 | 18923 |
| 2022-12-22 | -89.55 | $16.80 | 3438 |
| 2022-12-21 | -91.04 | $16.65 | 4066 |
| 2022-12-20 | -100.00 | $16.50 | 1067 |
| 2022-12-19 | -98.36 | $16.80 | 6400 |
| 2022-12-16 | -100.00 | $18.75 | 3747 |
| 2022-12-15 | -95.56 | $19.80 | 4222 |
| 2022-12-14 | -100.00 | $21.00 | 3968 |
| 2022-12-13 | -85.37 | $22.35 | 2980 |
| 2022-12-12 | -83.33 | $22.50 | 3438 |
| 2022-12-09 | -83.33 | $22.50 | 6556 |
| 2022-12-08 | -86.92 | $22.80 | 6264 |
| 2022-12-07 | -97.87 | $22.20 | 1925 |
| 2022-12-06 | -94.18 | $23.03 | 3605 |
| 2022-12-05 | -76.74 | $24.15 | 4154 |
| 2022-12-02 | -86.04 | $23.55 | 2399 |
| 2022-12-01 | -81.39 | $23.85 | 3464 |
| 2022-11-30 | -53.48 | $25.65 | 3410 |
| 2022-11-29 | -80.23 | $23.93 | 740 |
| 2022-11-28 | -95.35 | $22.95 | 3702 |
| 2022-11-25 | -100.00 | $22.95 | 5863 |
| 2022-11-23 | -74.32 | $25.31 | 4080 |
| 2022-11-22 | -73.52 | $25.35 | 2271 |
| 2022-11-21 | -80.00 | $25.05 | 1988 |
| 2022-11-18 | -70.00 | $25.58 | 643 |
| 2022-11-17 | -78.38 | $25.20 | 848 |
| 2022-11-16 | -64.71 | $26.10 | 1045 |
| 2022-11-15 | -59.46 | $26.40 | 701 |
| 2022-11-14 | -51.35 | $26.85 | 834 |
| 2022-11-11 | -72.95 | $25.65 | 3320 |
| 2022-11-10 | -76.32 | $25.50 | 2285 |
| 2022-11-09 | -97.56 | $24.30 | 3508 |
| 2022-11-08 | -78.26 | $27.90 | 850 |
| 2022-11-07 | -86.96 | $27.60 | 774 |
| 2022-11-04 | -100.00 | $27.15 | 2113 |
| 2022-11-03 | -73.91 | $28.05 | 1719 |
| 2022-11-02 | -83.33 | $27.75 | 868 |
| 2022-11-01 | -74.07 | $28.20 | 382 |
| 2022-10-31 | -85.19 | $27.75 | 1142 |
| 2022-10-28 | -89.29 | $27.60 | 1411 |
| 2022-10-27 | -75.00 | $28.20 | 1141 |
| 2022-10-26 | -64.52 | $28.35 | 2367 |
| 2022-10-25 | -67.74 | $28.20 | 2175 |
| 2022-10-24 | -67.74 | $28.20 | 3230 |
| 2022-10-21 | -58.06 | $28.65 | 1822 |
| 2022-10-20 | -77.42 | $27.75 | 2028 |
| 2022-10-19 | -51.61 | $28.95 | 1998 |
| 2022-10-18 | -67.74 | $28.20 | 2987 |
| 2022-10-17 | -51.61 | $28.95 | 956 |
| 2022-10-14 | -64.72 | $28.35 | 7330 |
| 2022-10-13 | -45.55 | $29.70 | 4362 |
| 2022-10-12 | -61.90 | $29.10 | 2516 |
| 2022-10-11 | -45.24 | $30.15 | 2078 |
| 2022-10-10 | -47.62 | $30.00 | 1802 |
| 2022-10-07 | -54.55 | $29.70 | 2413 |
| 2022-10-06 | -58.33 | $30.45 | 5288 |
| 2022-10-05 | -27.64 | $30.60 | 6116 |
| 2022-10-04 | -26.74 | $30.75 | 15959 |
| 2022-10-03 | -34.40 | $29.25 | 14281 |
| 2022-09-30 | -36.80 | $28.80 | 9381 |
| 2022-09-29 | -40.00 | $28.20 | 8244 |
| 2022-09-28 | -37.69 | $28.35 | 6970 |
| 2022-09-27 | -37.69 | $28.35 | 7847 |
| 2022-09-26 | -37.69 | $28.35 | 12906 |
| 2022-09-23 | -40.00 | $27.90 | 18349 |
| 2022-09-22 | -38.46 | $28.20 | 17322 |
| 2022-09-21 | -32.31 | $29.40 | 12665 |
| 2022-09-20 | -33.85 | $29.10 | 25557 |
| 2022-09-19 | -27.48 | $30.30 | 36970 |
| 2022-09-16 | -33.59 | $29.10 | 26118 |
| 2022-09-15 | -22.14 | $31.35 | 29331 |
| 2022-09-14 | -27.48 | $30.30 | 34264 |
| 2022-09-13 | -21.37 | $31.50 | 71891 |
| 2022-09-12 | -12.21 | $33.30 | 158252 |
| 2022-09-09 | -13.74 | $33.00 | 3.8M |
| 2022-09-08 | -91.14 | $19.20 | 233498 |
| 2022-09-07 | -95.36 | $17.70 | 4089 |
| 2022-09-06 | -97.47 | $16.95 | 3539 |
| 2022-09-02 | -89.45 | $19.80 | 3834 |
| 2022-09-01 | -91.35 | $19.13 | 2585 |
| 2022-08-31 | -90.72 | $19.35 | 4346 |
| 2022-08-30 | -94.09 | $18.15 | 7541 |
| 2022-08-29 | -92.83 | $18.60 | 4871 |
| 2022-08-26 | -94.51 | $18.00 | 6357 |
| 2022-08-25 | -92.62 | $18.68 | 2784 |
| 2022-08-24 | -95.36 | $17.70 | 7856 |
| 2022-08-23 | -96.62 | $17.25 | 7635 |
| 2022-08-22 | -95.78 | $17.55 | 20591 |
| 2022-08-19 | -91.88 | $19.35 | 22470 |
| 2022-08-18 | -82.91 | $22.50 | 37361 |
| 2022-08-17 | -85.04 | $21.75 | 8535 |
| 2022-08-16 | -80.77 | $23.25 | 19351 |
| 2022-08-15 | -75.21 | $25.20 | 30036 |
| 2022-08-12 | -72.22 | $26.25 | 112759 |
| 2022-08-11 | -56.84 | $31.65 | 1.9M |
| 2022-08-10 | -82.22 | $17.70 | 6367 |
| 2022-08-09 | -68.29 | $19.05 | 5003 |
| 2022-08-08 | -60.98 | $19.50 | 6271 |
| 2022-08-05 | -17.07 | $22.20 | 1886 |
| 2022-08-04 | -19.51 | $22.05 | 1655 |
| 2022-08-03 | -12.20 | $22.50 | 2816 |
| 2022-08-02 | -18.60 | $21.45 | 2507 |
| 2022-08-01 | -30.23 | $20.70 | 912 |
| 2022-07-29 | -15.22 | $21.60 | 1140 |
| 2022-07-28 | -15.22 | $21.60 | 3688 |
| 2022-07-27 | -13.04 | $21.75 | 1037 |
| 2022-07-26 | -19.57 | $21.30 | 1494 |
| 2022-07-25 | -19.23 | $22.05 | 3751 |
| 2022-07-22 | -54.79 | $20.70 | 3132 |
| 2022-07-21 | -42.11 | $22.35 | 4780 |
| 2022-07-20 | -71.05 | $19.05 | 2589 |
| 2022-07-19 | -71.05 | $19.05 | 2406 |
| 2022-07-18 | -78.95 | $18.15 | 12258 |
| 2022-07-15 | -76.32 | $18.45 | 11919 |
| 2022-07-14 | -89.41 | $17.10 | 2899 |
| 2022-07-13 | -72.94 | $19.20 | 1515 |
| 2022-07-12 | -64.71 | $20.25 | 402 |
| 2022-07-11 | -60.00 | $20.85 | 4068 |
| 2022-07-08 | -65.91 | $20.25 | 1868 |
| 2022-07-07 | -69.23 | $19.95 | 3278 |
| 2022-07-06 | -85.71 | $17.70 | 2623 |
| 2022-07-05 | -84.62 | $17.85 | 3558 |
| 2022-07-01 | -87.91 | $17.40 | 5852 |
| 2022-06-30 | -95.51 | $16.65 | 3338 |
| 2022-06-29 | -100.00 | $16.05 | 8181 |
| 2022-06-28 | -100.00 | $18.90 | 3766 |
| 2022-06-27 | -98.31 | $20.70 | 5076 |
| 2022-06-24 | -73.21 | $23.25 | 19257 |
| 2022-06-23 | -51.79 | $25.05 | 2190 |
| 2022-06-22 | -53.57 | $24.90 | 1354 |
| 2022-06-21 | -64.29 | $24.00 | 880 |
| 2022-06-17 | -80.36 | $22.65 | 1672 |
| 2022-06-16 | -51.79 | $25.05 | 1058 |
| 2022-06-15 | -23.21 | $27.45 | 1427 |
| 2022-06-14 | -17.86 | $27.90 | 1508 |
| 2022-06-13 | -41.07 | $25.95 | 3213 |
| 2022-06-10 | -37.71 | $25.95 | 2640 |
| 2022-06-09 | -27.87 | $26.85 | 1295 |
| 2022-06-08 | -48.70 | $29.10 | 2099 |
| 2022-06-07 | -69.65 | $27.90 | 1618 |
| 2022-06-06 | -73.81 | $26.85 | 1958 |
| 2022-06-03 | -72.62 | $27.15 | 11401 |
| 2022-06-02 | -86.31 | $23.70 | 3391 |
| 2022-06-01 | -85.72 | $23.85 | 1746 |
| 2022-05-31 | -81.55 | $24.90 | 1479 |
| 2022-05-27 | -82.74 | $24.60 | 1068 |
| 2022-05-26 | -90.76 | $22.65 | 2240 |
| 2022-05-25 | -91.33 | $22.50 | 1709 |
| 2022-05-24 | -95.01 | $21.60 | 1448 |
| 2022-05-23 | -89.70 | $23.25 | 1840 |
| 2022-05-20 | -89.40 | $23.40 | 3269 |
| 2022-05-19 | -84.35 | $24.90 | 2895 |
| 2022-05-18 | -91.13 | $23.10 | 2556 |
| 2022-05-17 | -83.65 | $25.50 | 4353 |
| 2022-05-16 | -95.80 | $21.60 | 2213 |
| 2022-05-13 | -99.54 | $20.40 | 6165 |
| 2022-05-12 | -98.12 | $21.00 | 6806 |
| 2022-05-11 | -99.42 | $26.85 | 3714 |
| 2022-05-10 | -62.42 | $41.55 | 1726 |
| 2022-05-09 | -52.39 | $43.35 | 2996 |
| 2022-05-06 | -79.95 | $38.40 | 1119 |
| 2022-05-05 | -84.97 | $37.50 | 1665 |
| 2022-05-04 | -66.20 | $42.00 | 1083 |
| 2022-05-03 | -65.04 | $42.30 | 1714 |
| 2022-05-02 | -97.20 | $35.40 | 2572 |
| 2022-04-29 | -100.00 | $41.25 | 1145 |
| 2022-04-28 | -90.48 | $44.85 | 1021 |
| 2022-04-27 | -100.00 | $43.65 | 1689 |
| 2022-04-26 | -95.18 | $45.45 | 1756 |
| 2022-04-25 | -69.74 | $49.35 | 2027 |
| 2022-04-22 | -81.82 | $48.00 | 1451 |
| 2022-04-21 | -92.11 | $46.95 | 1270 |
| 2022-04-20 | -63.16 | $50.25 | 1938 |
| 2022-04-19 | -68.42 | $49.65 | 1124 |
| 2022-04-18 | -88.16 | $47.40 | 1757 |
| 2022-04-14 | -55.26 | $51.15 | 1228 |
| 2022-04-13 | -71.05 | $49.35 | 970 |
| 2022-04-12 | -60.53 | $50.55 | 1388 |
| 2022-04-11 | -50.18 | $50.25 | 1107 |
| 2022-04-08 | -68.69 | $47.25 | 733 |
| 2022-04-07 | -56.57 | $49.05 | 1232 |
| 2022-04-06 | -47.47 | $50.40 | 1142 |
| 2022-04-05 | -16.16 | $55.05 | 1002 |
| 2022-04-04 | -11.32 | $55.65 | 1361 |
| 2022-04-01 | -25.47 | $53.40 | 2003 |
| 2022-03-31 | -17.92 | $54.60 | 1180 |
| 2022-03-30 | -29.25 | $52.80 | 1345 |
| 2022-03-29 | -8.49 | $56.10 | 1491 |
| 2022-03-28 | -25.47 | $53.40 | 876 |
| 2022-03-25 | -11.32 | $55.65 | 2045 |
| 2022-03-24 | -6.67 | $56.25 | 1775 |
| 2022-03-23 | -28.57 | $52.80 | 3030 |
| 2022-03-22 | -32.38 | $52.20 | 1370 |
| 2022-03-21 | -60.15 | $49.50 | 1942 |
| 2022-03-18 | -54.09 | $52.50 | 6757 |
| 2022-03-17 | -60.13 | $52.50 | 2405 |
| 2022-03-16 | -62.86 | $51.75 | 2434 |
| 2022-03-15 | -73.24 | $48.90 | 2027 |
| 2022-03-14 | -91.26 | $43.95 | 3655 |
| 2022-03-11 | -85.25 | $45.60 | 2126 |
| 2022-03-10 | -82.52 | $46.35 | 2394 |
| 2022-03-09 | -82.81 | $46.50 | 3914 |
| 2022-03-08 | -88.44 | $45.00 | 11752 |
| 2022-03-07 | -96.98 | $42.75 | 2829 |
| 2022-03-04 | -97.31 | $44.55 | 1540 |
| 2022-03-03 | -99.42 | $45.90 | 1298 |
| 2022-03-02 | -97.78 | $47.70 | 1756 |
| 2022-03-01 | -94.36 | $48.75 | 2090 |
| 2022-02-28 | -87.77 | $51.30 | 2264 |
| 2022-02-25 | -75.98 | $55.35 | 1196 |
| 2022-02-24 | -73.36 | $56.25 | 7281 |
| 2022-02-23 | -99.47 | $53.40 | 1869 |
| 2022-02-22 | -99.45 | $54.45 | 3336 |
| 2022-02-18 | -97.20 | $60.60 | 3485 |
| 2022-02-17 | -90.76 | $66.45 | 1948 |
| 2022-02-16 | -89.85 | $66.60 | 2324 |
| 2022-02-15 | -86.22 | $67.20 | 3971 |
| 2022-02-14 | -89.85 | $66.60 | 3194 |
| 2022-02-11 | -97.11 | $65.40 | 2728 |
| 2022-02-10 | -87.13 | $67.05 | 5202 |
| 2022-02-09 | -92.58 | $66.15 | 4182 |
| 2022-02-08 | -81.68 | $67.95 | 1682 |
| 2022-02-07 | -66.07 | $70.35 | 1792 |
| 2022-02-04 | -78.57 | $68.25 | 2256 |
| 2022-02-03 | -83.93 | $67.35 | 2400 |
| 2022-02-02 | -66.07 | $70.35 | 1143 |
| 2022-02-01 | -49.11 | $73.20 | 2805 |
| 2022-01-31 | -30.36 | $76.35 | 2870 |
| 2022-01-28 | -2.33 | $77.25 | 3709 |
| 2022-01-27 | -61.19 | $68.55 | 411 |
| 2022-01-26 | -58.21 | $68.85 | 2032 |
| 2022-01-25 | -74.63 | $67.20 | 477 |
| 2022-01-24 | -71.64 | $67.50 | 1526 |
| 2022-01-21 | -62.03 | $67.35 | 2559 |
| 2022-01-20 | -58.82 | $67.20 | 576 |
| 2022-01-19 | -58.10 | $65.55 | 1409 |
| 2022-01-18 | -45.11 | $66.15 | 1079 |
| 2022-01-14 | -29.23 | $69.00 | 2083 |
| 2022-01-13 | -36.92 | $67.50 | 646 |
| 2022-01-12 | -24.24 | $69.90 | 1261 |
| 2022-01-11 | -24.24 | $69.90 | 1214 |
| 2022-01-10 | -39.39 | $66.90 | 1707 |
| 2022-01-07 | -38.64 | $67.05 | 665 |
| 2022-01-06 | -44.70 | $65.85 | 3993 |
| 2022-01-05 | -29.55 | $68.85 | 2982 |
| 2022-01-04 | -20.45 | $70.65 | 1803 |
| 2022-01-03 | -14.39 | $71.85 | 1188 |
| 2021-12-31 | -15.12 | $71.70 | 1857 |
| 2021-12-30 | -35.58 | $67.65 | 2492 |
| 2021-12-29 | -32.55 | $68.25 | 3432 |
| 2021-12-28 | -40.13 | $66.75 | 2404 |
| 2021-12-27 | -54.94 | $65.85 | 3061 |
| 2021-12-23 | -55.56 | $65.70 | 1506 |
| 2021-12-22 | -58.64 | $64.95 | 1699 |
| 2021-12-21 | -63.19 | $64.95 | 4400 |
| 2021-12-20 | -88.36 | $58.20 | 1943 |
| 2021-12-17 | -89.47 | $57.90 | 4702 |
| 2021-12-16 | -95.00 | $56.70 | 2455 |
| 2021-12-15 | -94.10 | $57.30 | 8211 |
| 2021-12-14 | -96.89 | $59.25 | 3020 |
| 2021-12-13 | -99.29 | $61.05 | 4433 |
| 2021-12-10 | -95.29 | $63.30 | 5059 |
| 2021-12-09 | -84.15 | $67.95 | 2984 |
| 2021-12-08 | -71.56 | $73.20 | 1566 |
| 2021-12-07 | -77.67 | $70.65 | 1147 |
| 2021-12-06 | -81.63 | $69.00 | 4528 |
| 2021-12-03 | -91.70 | $64.80 | 3037 |
| 2021-12-02 | -91.70 | $64.95 | 6361 |
| 2021-12-01 | -99.63 | $62.40 | 4499 |
| 2021-11-30 | -94.38 | $67.80 | 6753 |
| 2021-11-29 | -97.97 | $74.10 | 2140 |
| 2021-11-26 | -86.80 | $77.40 | 2635 |
| 2021-11-24 | -97.86 | $75.60 | 2207 |
| 2021-11-23 | -95.72 | $76.20 | 4072 |
| 2021-11-22 | -79.67 | $81.30 | 6306 |
| 2021-11-19 | -92.50 | $80.10 | 4689 |
| 2021-11-18 | -94.12 | $81.45 | 10799 |
| 2021-11-17 | -83.18 | $89.70 | 11339 |
| 2021-11-16 | -59.49 | $94.20 | 4849 |
| 2021-11-15 | -33.48 | $100.50 | 2726 |
| 2021-11-12 | -29.05 | $101.40 | 6520 |
| 2021-11-11 | -56.39 | $95.85 | 2158 |
| 2021-11-10 | -59.29 | $95.55 | 3827 |
| 2021-11-09 | -73.61 | $92.70 | 4860 |
| 2021-11-08 | -60.81 | $95.70 | 1660 |
| 2021-11-05 | -61.59 | $95.70 | 2046 |
| 2021-11-04 | -66.23 | $94.80 | 4056 |
| 2021-11-03 | -64.56 | $95.40 | 1998 |
| 2021-11-02 | -70.25 | $94.05 | 2578 |
| 2021-11-01 | -48.73 | $99.15 | 4089 |
| 2021-10-29 | -88.61 | $89.70 | 4555 |
| 2021-10-28 | -85.19 | $90.60 | 1461 |
| 2021-10-27 | -96.91 | $87.75 | 4296 |
| 2021-10-26 | -96.00 | $91.20 | 4227 |
| 2021-10-25 | -91.89 | $93.90 | 3766 |
| 2021-10-22 | -95.71 | $94.35 | 3456 |
| 2021-10-21 | -68.71 | $100.95 | 4489 |
| 2021-10-20 | -89.57 | $95.85 | 18251 |
| 2021-10-19 | -79.80 | $105.90 | 4157 |
| 2021-10-18 | -90.91 | $104.25 | 6611 |
| 2021-10-15 | -86.87 | $104.85 | 4584 |
| 2021-10-14 | -83.51 | $105.60 | 2919 |
| 2021-10-13 | -79.38 | $106.20 | 5416 |
| 2021-10-12 | -70.10 | $107.55 | 2114 |
| 2021-10-11 | -71.13 | $107.40 | 2632 |
| 2021-10-08 | -67.01 | $108.00 | 2646 |
| 2021-10-07 | -61.86 | $108.75 | 3271 |
| 2021-10-06 | -81.44 | $105.90 | 3177 |
| 2021-10-05 | -75.44 | $108.00 | 2936 |
| 2021-10-04 | -79.67 | $107.55 | 3306 |
| 2021-10-01 | -84.85 | $106.80 | 3683 |
| 2021-09-30 | -75.00 | $108.75 | 1455 |
| 2021-09-29 | -69.70 | $109.80 | 935 |
| 2021-09-28 | -68.18 | $110.10 | 2072 |
| 2021-09-27 | -56.06 | $112.50 | 4099 |
| 2021-09-24 | -71.97 | $109.35 | 1641 |
| 2021-09-23 | -68.18 | $110.10 | 2646 |
| 2021-09-22 | -64.38 | $111.60 | 2479 |
| 2021-09-21 | -76.03 | $109.05 | 3135 |
| 2021-09-20 | -88.36 | $106.35 | 3852 |
| 2021-09-17 | -64.38 | $111.60 | 20942 |
| 2021-09-16 | -60.27 | $112.50 | 6289 |
| 2021-09-15 | -90.41 | $105.90 | 4945 |
| 2021-09-14 | -97.10 | $105.60 | 6420 |
| 2021-09-13 | -94.76 | $109.95 | 5373 |
| 2021-09-10 | -86.00 | $110.25 | 5275 |
| 2021-09-09 | -87.60 | $109.65 | 3841 |
| 2021-09-08 | -84.40 | $110.85 | 6188 |
| 2021-09-07 | -59.60 | $120.15 | 6654 |
| 2021-09-03 | -59.60 | $120.15 | 3067 |
| 2021-09-02 | -60.40 | $119.85 | 1986 |
| 2021-09-01 | -59.60 | $120.15 | 3564 |
| 2021-08-31 | -66.80 | $117.45 | 4188 |
| 2021-08-30 | -58.00 | $120.75 | 5252 |
| 2021-08-27 | -59.20 | $120.30 | 13553 |
| 2021-08-26 | -56.40 | $121.35 | 4685 |
| 2021-08-25 | -59.20 | $120.30 | 6497 |
| 2021-08-24 | -52.40 | $122.85 | 8027 |
| 2021-08-23 | -68.80 | $116.70 | 3659 |
| 2021-08-20 | -62.00 | $119.25 | 7938 |
| 2021-08-19 | -60.80 | $119.70 | 4934 |
| 2021-08-18 | -61.20 | $119.55 | 4960 |
| 2021-08-17 | -57.20 | $121.05 | 13710 |
| 2021-08-16 | -41.60 | $126.90 | 157343 |
| 2021-08-13 | -89.86 | $108.30 | 13157 |
| 2021-08-12 | -91.44 | $108.15 | 7650 |
| 2021-08-11 | -91.09 | $111.00 | 17326 |
| 2021-08-10 | -87.50 | $114.45 | 3546 |
| 2021-08-09 | -90.26 | $113.85 | 4907 |
| 2021-08-06 | -87.56 | $115.05 | 6984 |
| 2021-08-05 | -93.98 | $113.10 | 1925 |
| 2021-08-04 | -95.83 | $112.50 | 4338 |
| 2021-08-03 | -98.01 | $115.05 | 17016 |
| 2021-08-02 | -91.24 | $118.05 | 1257 |
| 2021-07-30 | -88.75 | $119.40 | 2506 |
| 2021-07-29 | -88.33 | $119.55 | 2387 |
| 2021-07-28 | -72.08 | $125.40 | 765 |
| 2021-07-27 | -81.85 | $122.10 | 944 |
| 2021-07-26 | -68.73 | $128.10 | 4097 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.96
2023-10-23
Close Price
$0.83
Vol: 2006Average Directional Index - Detailed Analysis
Minimum
6.34
Average
23.06
Maximum
42.25
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-10-23 | 12.96 | $0.83 | 2006 |
| 2023-10-20 | 12.94 | $0.83 | 2885 |
| 2023-10-19 | 12.66 | $0.90 | 2024 |
| 2023-10-18 | 12.48 | $1.15 | — |
| 2023-10-17 | 12.62 | $1.15 | 883 |
| 2023-10-16 | 12.76 | $1.01 | — |
| 2023-10-13 | 12.69 | $1.01 | 5545 |
| 2023-10-12 | 12.62 | $1.00 | 3615 |
| 2023-10-11 | 12.45 | $1.00 | 2100 |
| 2023-10-10 | 12.31 | $1.00 | 3495 |
| 2023-10-09 | 12.17 | $0.76 | 5953 |
| 2023-10-06 | 11.89 | $0.70 | 1718 |
| 2023-10-05 | 11.40 | $0.90 | 6075 |
| 2023-10-04 | 11.07 | $1.00 | 5057 |
| 2023-10-03 | 10.82 | $1.16 | 437 |
| 2023-10-02 | 10.69 | $1.16 | 10808 |
| 2023-09-29 | 10.56 | $1.60 | 11846 |
| 2023-09-28 | 10.69 | $1.61 | 14195 |
| 2023-09-27 | 10.96 | $1.67 | 11300 |
| 2023-09-26 | 11.34 | $1.98 | 77972 |
| 2023-09-25 | 11.73 | $2.74 | 478449 |
| 2023-09-22 | 11.82 | $2.13 | 5000 |
| 2023-09-21 | 11.65 | $2.34 | 9211 |
| 2023-09-20 | 11.61 | $2.21 | 6880 |
| 2023-09-19 | 11.33 | $2.08 | 7817 |
| 2023-09-18 | 10.90 | $2.10 | 22677 |
| 2023-09-15 | 10.45 | $2.12 | 19434 |
| 2023-09-14 | 10.04 | $2.14 | 14989 |
| 2023-09-13 | 9.64 | $2.24 | 23664 |
| 2023-09-12 | 9.29 | $2.42 | 67219 |
| 2023-09-11 | 9.01 | $2.85 | 152990 |
| 2023-09-08 | 9.14 | $3.62 | 169132 |
| 2023-09-07 | 9.25 | $4.95 | 489605 |
| 2023-09-06 | 9.36 | $3.63 | 113182 |
| 2023-09-05 | 9.56 | $4.06 | 163808 |
| 2023-09-01 | 9.94 | $4.21 | 355055 |
| 2023-08-31 | 10.34 | $3.80 | 265887 |
| 2023-08-30 | 10.73 | $3.29 | 65391 |
| 2023-08-29 | 10.04 | $3.79 | 335289 |
| 2023-08-28 | 9.80 | $4.49 | 37492 |
| 2023-08-25 | 10.17 | $4.09 | 13717 |
| 2023-08-24 | 9.91 | $4.01 | 2103 |
| 2023-08-23 | 9.94 | $4.05 | 5514 |
| 2023-08-22 | 10.04 | $4.14 | 8602 |
| 2023-08-21 | 10.14 | $4.14 | 12077 |
| 2023-08-18 | 10.06 | $3.78 | 2985 |
| 2023-08-17 | 9.33 | $3.51 | 2705 |
| 2023-08-16 | 8.23 | $3.45 | 18695 |
| 2023-08-15 | 7.07 | $3.74 | 39756 |
| 2023-08-14 | 6.34 | $4.50 | 9051 |
| 2023-08-11 | 6.40 | $4.50 | 11520 |
| 2023-08-10 | 6.46 | $4.59 | 3236 |
| 2023-08-09 | 6.63 | $4.88 | 4507 |
| 2023-08-08 | 6.85 | $4.88 | 1491 |
| 2023-08-07 | 7.07 | $4.80 | 5058 |
| 2023-08-04 | 7.30 | $4.71 | 2866 |
| 2023-08-03 | 7.66 | $4.69 | 1923 |
| 2023-08-02 | 8.02 | $4.70 | 685 |
| 2023-08-01 | 8.44 | $4.70 | 2967 |
| 2023-07-31 | 8.82 | $4.69 | 5195 |
| 2023-07-28 | 9.26 | $4.69 | 2850 |
| 2023-07-27 | 9.39 | $4.49 | 11438 |
| 2023-07-26 | 9.67 | $5.00 | 4499 |
| 2023-07-25 | 10.12 | $4.92 | 2618 |
| 2023-07-24 | 10.56 | $4.81 | 1650 |
| 2023-07-21 | 10.99 | $4.97 | 2970 |
| 2023-07-20 | 11.45 | $5.18 | 4221 |
| 2023-07-19 | 11.91 | $5.70 | 4985 |
| 2023-07-18 | 12.25 | $5.37 | 8638 |
| 2023-07-17 | 12.82 | $5.11 | 2162 |
| 2023-07-14 | 13.39 | $5.08 | 7741 |
| 2023-07-13 | 13.87 | $5.18 | 6612 |
| 2023-07-12 | 14.36 | $5.07 | 4062 |
| 2023-07-11 | 15.01 | $5.15 | 12233 |
| 2023-07-10 | 15.71 | $5.07 | 24974 |
| 2023-07-07 | 16.45 | $4.80 | 3793 |
| 2023-07-06 | 16.95 | $4.80 | 2607 |
| 2023-07-05 | 17.48 | $4.77 | 3984 |
| 2023-07-03 | 18.08 | $4.95 | 5877 |
| 2023-06-30 | 18.78 | $4.94 | 5328 |
| 2023-06-29 | 19.31 | $4.98 | 7832 |
| 2023-06-28 | 19.93 | $5.05 | 15310 |
| 2023-06-27 | 20.59 | $5.33 | 43716 |
| 2023-06-26 | 21.36 | $6.11 | 248108 |
| 2023-06-23 | 22.34 | $5.03 | 301757 |
| 2023-06-22 | 22.67 | $4.80 | 9756 |
| 2023-06-21 | 22.31 | $4.52 | 6818 |
| 2023-06-20 | 22.00 | $5.26 | 5580 |
| 2023-06-16 | 22.03 | $5.86 | 1636 |
| 2023-06-15 | 22.30 | $5.71 | 3182 |
| 2023-06-14 | 22.57 | $5.76 | 19379 |
| 2023-06-13 | 22.87 | $6.80 | 11585 |
| 2023-06-12 | 23.54 | $6.68 | 6298 |
| 2023-06-09 | 24.14 | $6.06 | 3147 |
| 2023-06-08 | 24.03 | $6.30 | 1125 |
| 2023-06-07 | 23.91 | $6.28 | 2418 |
| 2023-06-06 | 23.53 | $5.92 | 12507 |
| 2023-06-05 | 23.14 | $5.70 | 5754 |
| 2023-06-02 | 22.83 | $6.28 | 48156 |
| 2023-06-01 | 22.28 | $5.25 | 6182 |
| 2023-05-31 | 21.69 | $6.75 | 2635 |
| 2023-05-30 | 21.79 | $7.20 | 23 |
| 2023-05-26 | 22.18 | $7.20 | 158 |
| 2023-05-25 | 22.60 | $7.00 | 703 |
| 2023-05-24 | 23.03 | $6.75 | 592 |
| 2023-05-23 | 23.21 | $6.89 | 1418 |
| 2023-05-22 | 23.42 | $7.10 | 1299 |
| 2023-05-19 | 23.49 | $6.75 | 582 |
| 2023-05-18 | 23.36 | $6.65 | 2031 |
| 2023-05-17 | 23.22 | $6.75 | 6917 |
| 2023-05-16 | 22.33 | $6.96 | 8946 |
| 2023-05-15 | 21.40 | $9.00 | 1053 |
| 2023-05-12 | 21.85 | $9.00 | 277 |
| 2023-05-11 | 22.35 | $8.85 | 1506 |
| 2023-05-10 | 22.62 | $9.00 | 1281 |
| 2023-05-09 | 22.83 | $9.15 | 1234 |
| 2023-05-08 | 23.19 | $8.85 | 1193 |
| 2023-05-05 | 23.57 | $9.15 | 1334 |
| 2023-05-04 | 23.72 | $8.93 | 1847 |
| 2023-05-03 | 23.88 | $8.55 | 3266 |
| 2023-05-02 | 24.04 | $9.84 | 2028 |
| 2023-05-01 | 24.64 | $9.55 | 740 |
| 2023-04-28 | 25.27 | $9.57 | 825 |
| 2023-04-27 | 25.50 | $9.37 | 1767 |
| 2023-04-26 | 25.75 | $10.25 | 385 |
| 2023-04-25 | 26.18 | $10.35 | 1014 |
| 2023-04-24 | 26.62 | $10.80 | 689 |
| 2023-04-21 | 27.23 | $11.00 | 1588 |
| 2023-04-20 | 27.89 | $9.99 | 533 |
| 2023-04-19 | 28.19 | $9.66 | 873 |
| 2023-04-18 | 28.51 | $10.98 | 1201 |
| 2023-04-17 | 29.10 | $11.25 | 2371 |
| 2023-04-14 | 29.76 | $11.10 | 1626 |
| 2023-04-13 | 30.30 | $10.58 | 1176 |
| 2023-04-12 | 30.95 | $10.80 | 2670 |
| 2023-04-11 | 31.67 | $11.28 | 2172 |
| 2023-04-10 | 32.56 | $11.97 | 928 |
| 2023-04-06 | 33.38 | $11.70 | 436 |
| 2023-04-05 | 34.52 | $11.85 | 3303 |
| 2023-04-04 | 35.72 | $12.98 | 1507 |
| 2023-04-03 | 37.29 | $13.34 | 6208 |
| 2023-03-31 | 39.14 | $16.80 | 15062 |
| 2023-03-30 | 40.36 | $16.05 | 49120 |
| 2023-03-29 | 41.64 | $12.03 | 5373 |
| 2023-03-28 | 42.25 | $10.50 | 4249 |
| 2023-03-27 | 41.98 | $9.33 | 1514 |
| 2023-03-24 | 41.19 | $9.60 | 136 |
| 2023-03-23 | 39.96 | $9.15 | 5278 |
| 2023-03-22 | 38.66 | $9.80 | 1407 |
| 2023-03-21 | 37.39 | $10.05 | 2242 |
| 2023-03-20 | 36.11 | $9.60 | 5738 |
| 2023-03-17 | 34.59 | $9.22 | 11134 |
| 2023-03-16 | 32.82 | $9.97 | 3860 |
| 2023-03-15 | 31.03 | $10.35 | 4577 |
| 2023-03-14 | 29.36 | $10.75 | 4277 |
| 2023-03-13 | 27.66 | $10.87 | 3288 |
| 2023-03-10 | 25.87 | $10.50 | 7051 |
| 2023-03-09 | 24.00 | $11.55 | 3096 |
| 2023-03-08 | 22.23 | $12.42 | 3138 |
| 2023-03-07 | 20.47 | $12.00 | 16793 |
| 2023-03-06 | 18.63 | $13.05 | 31991 |
| 2023-03-03 | 16.69 | $16.95 | 3899 |
| 2023-03-02 | 15.73 | $17.40 | 2524 |
| 2023-03-01 | 15.13 | $17.70 | 1865 |
| 2023-02-28 | 14.51 | $18.08 | 2821 |
| 2023-02-27 | 13.85 | $18.15 | 958 |
| 2023-02-24 | 13.54 | $18.60 | 392 |
| 2023-02-23 | 13.21 | $18.00 | 1169 |
| 2023-02-22 | 12.86 | $19.20 | 493 |
| 2023-02-21 | 12.69 | $18.60 | 501 |
| 2023-02-17 | 12.56 | $20.10 | 704 |
| 2023-02-16 | 13.05 | $20.70 | 394 |
| 2023-02-15 | 13.56 | $20.25 | 794 |
| 2023-02-14 | 13.70 | $19.39 | 2549 |
| 2023-02-13 | 13.45 | $18.30 | 1950 |
| 2023-02-10 | 12.75 | $18.90 | 2521 |
| 2023-02-09 | 12.07 | $18.75 | 5958 |
| 2023-02-08 | 11.49 | $20.10 | 1553 |
| 2023-02-07 | 11.42 | $20.55 | 8083 |
| 2023-02-06 | 11.36 | $21.60 | 2705 |
| 2023-02-03 | 11.59 | $22.20 | 2426 |
| 2023-02-02 | 11.92 | $21.15 | 2280 |
| 2023-02-01 | 12.49 | $21.60 | 5487 |
| 2023-01-31 | 13.12 | $20.70 | 1209 |
| 2023-01-30 | 13.70 | $21.30 | 1787 |
| 2023-01-27 | 14.24 | $20.70 | 3439 |
| 2023-01-26 | 14.80 | $20.85 | 3917 |
| 2023-01-25 | 15.55 | $20.89 | 2740 |
| 2023-01-24 | 16.25 | $19.80 | 632 |
| 2023-01-23 | 16.37 | $19.88 | 2515 |
| 2023-01-20 | 16.61 | $19.95 | 1129 |
| 2023-01-19 | 16.87 | $20.70 | 1298 |
| 2023-01-18 | 17.56 | $20.70 | 1169 |
| 2023-01-17 | 18.36 | $21.00 | 3820 |
| 2023-01-13 | 19.17 | $21.30 | 1029 |
| 2023-01-12 | 19.81 | $21.07 | 2812 |
| 2023-01-11 | 20.38 | $19.95 | 1413 |
| 2023-01-10 | 20.52 | $20.10 | 2818 |
| 2023-01-09 | 20.66 | $19.73 | 2538 |
| 2023-01-06 | 21.11 | $19.35 | 3971 |
| 2023-01-05 | 21.59 | $20.25 | 1262 |
| 2023-01-04 | 22.56 | $21.15 | 1313 |
| 2023-01-03 | 23.61 | $20.25 | 3035 |
| 2022-12-30 | 24.72 | $20.10 | 5394 |
| 2022-12-29 | 25.82 | $20.25 | 8139 |
| 2022-12-28 | 26.87 | $19.50 | 8069 |
| 2022-12-27 | 27.67 | $19.50 | 25954 |
| 2022-12-23 | 28.51 | $17.55 | 18923 |
| 2022-12-22 | 28.37 | $16.80 | 3438 |
| 2022-12-21 | 26.95 | $16.65 | 4066 |
| 2022-12-20 | 25.45 | $16.50 | 1067 |
| 2022-12-19 | 24.02 | $16.80 | 6400 |
| 2022-12-16 | 22.53 | $18.75 | 3747 |
| 2022-12-15 | 21.41 | $19.80 | 4222 |
| 2022-12-14 | 20.42 | $21.00 | 3968 |
| 2022-12-13 | 19.81 | $22.35 | 2980 |
| 2022-12-12 | 19.47 | $22.50 | 3438 |
| 2022-12-09 | 19.17 | $22.50 | 6556 |
| 2022-12-08 | 18.85 | $22.80 | 6264 |
| 2022-12-07 | 18.77 | $22.20 | 1925 |
| 2022-12-06 | 18.68 | $23.03 | 3605 |
| 2022-12-05 | 18.80 | $24.15 | 4154 |
| 2022-12-02 | 19.26 | $23.55 | 2399 |
| 2022-12-01 | 19.53 | $23.85 | 3464 |
| 2022-11-30 | 20.09 | $25.65 | 3410 |
| 2022-11-29 | 20.62 | $23.93 | 740 |
| 2022-11-28 | 20.29 | $22.95 | 3702 |
| 2022-11-25 | 19.94 | $22.95 | 5863 |
| 2022-11-23 | 19.66 | $25.31 | 4080 |
| 2022-11-22 | 19.96 | $25.35 | 2271 |
| 2022-11-21 | 20.32 | $25.05 | 1988 |
| 2022-11-18 | 20.71 | $25.58 | 643 |
| 2022-11-17 | 21.24 | $25.20 | 848 |
| 2022-11-16 | 21.53 | $26.10 | 1045 |
| 2022-11-15 | 22.53 | $26.40 | 701 |
| 2022-11-14 | 23.62 | $26.85 | 834 |
| 2022-11-11 | 24.78 | $25.65 | 3320 |
| 2022-11-10 | 25.78 | $25.50 | 2285 |
| 2022-11-09 | 26.56 | $24.30 | 3508 |
| 2022-11-08 | 27.38 | $27.90 | 850 |
| 2022-11-07 | 27.98 | $27.60 | 774 |
| 2022-11-04 | 28.61 | $27.15 | 2113 |
| 2022-11-03 | 29.28 | $28.05 | 1719 |
| 2022-11-02 | 29.66 | $27.75 | 868 |
| 2022-11-01 | 30.06 | $28.20 | 382 |
| 2022-10-31 | 30.57 | $27.75 | 1142 |
| 2022-10-28 | 31.17 | $27.60 | 1411 |
| 2022-10-27 | 31.80 | $28.20 | 1141 |
| 2022-10-26 | 32.26 | $28.35 | 2367 |
| 2022-10-25 | 32.78 | $28.20 | 2175 |
| 2022-10-24 | 33.34 | $28.20 | 3230 |
| 2022-10-21 | 34.04 | $28.65 | 1822 |
| 2022-10-20 | 34.47 | $27.75 | 2028 |
| 2022-10-19 | 34.92 | $28.95 | 1998 |
| 2022-10-18 | 35.34 | $28.20 | 2987 |
| 2022-10-17 | 35.78 | $28.95 | 956 |
| 2022-10-14 | 36.37 | $28.35 | 7330 |
| 2022-10-13 | 37.00 | $29.70 | 4362 |
| 2022-10-12 | 37.55 | $29.10 | 2516 |
| 2022-10-11 | 37.78 | $30.15 | 2078 |
| 2022-10-10 | 37.87 | $30.00 | 1802 |
| 2022-10-07 | 38.03 | $29.70 | 2413 |
| 2022-10-06 | 38.15 | $30.45 | 5288 |
| 2022-10-05 | 38.09 | $30.60 | 6116 |
| 2022-10-04 | 38.02 | $30.75 | 15959 |
| 2022-10-03 | 37.99 | $29.25 | 14281 |
| 2022-09-30 | 37.96 | $28.80 | 9381 |
| 2022-09-29 | 38.17 | $28.20 | 8244 |
| 2022-09-28 | 38.42 | $28.35 | 6970 |
| 2022-09-27 | 38.49 | $28.35 | 7847 |
| 2022-09-26 | 38.56 | $28.35 | 12906 |
| 2022-09-23 | 38.55 | $27.90 | 18349 |
| 2022-09-22 | 38.68 | $28.20 | 17322 |
| 2022-09-21 | 38.67 | $29.40 | 12665 |
| 2022-09-20 | 38.20 | $29.10 | 25557 |
| 2022-09-19 | 37.71 | $30.30 | 36970 |
| 2022-09-16 | 36.97 | $29.10 | 26118 |
| 2022-09-15 | 36.20 | $31.35 | 29331 |
| 2022-09-14 | 35.08 | $30.30 | 34264 |
| 2022-09-13 | 34.01 | $31.50 | 71891 |
| 2022-09-12 | 32.81 | $33.30 | 158252 |
| 2022-09-09 | 31.55 | $33.00 | 3.8M |
| 2022-09-08 | 30.23 | $19.20 | 233498 |
| 2022-09-07 | 30.20 | $17.70 | 4089 |
| 2022-09-06 | 30.38 | $16.95 | 3539 |
| 2022-09-02 | 30.57 | $19.80 | 3834 |
| 2022-09-01 | 30.49 | $19.13 | 2585 |
| 2022-08-31 | 30.57 | $19.35 | 4346 |
| 2022-08-30 | 30.66 | $18.15 | 7541 |
| 2022-08-29 | 30.75 | $18.60 | 4871 |
| 2022-08-26 | 30.84 | $18.00 | 6357 |
| 2022-08-25 | 30.91 | $18.68 | 2784 |
| 2022-08-24 | 30.95 | $17.70 | 7856 |
| 2022-08-23 | 31.06 | $17.25 | 7635 |
| 2022-08-22 | 31.04 | $17.55 | 20591 |
| 2022-08-19 | 31.02 | $19.35 | 22470 |
| 2022-08-18 | 30.48 | $22.50 | 37361 |
| 2022-08-17 | 29.49 | $21.75 | 8535 |
| 2022-08-16 | 28.56 | $23.25 | 19351 |
| 2022-08-15 | 27.40 | $25.20 | 30036 |
| 2022-08-12 | 26.01 | $26.25 | 112759 |
| 2022-08-11 | 24.54 | $31.65 | 1.9M |
| 2022-08-10 | 23.00 | $17.70 | 6367 |
| 2022-08-09 | 22.39 | $19.05 | 5003 |
| 2022-08-08 | 22.24 | $19.50 | 6271 |
| 2022-08-05 | 22.26 | $22.20 | 1886 |
| 2022-08-04 | 22.84 | $22.05 | 1655 |
| 2022-08-03 | 23.58 | $22.50 | 2816 |
| 2022-08-02 | 24.36 | $21.45 | 2507 |
| 2022-08-01 | 24.68 | $20.70 | 912 |
| 2022-07-29 | 25.14 | $21.60 | 1140 |
| 2022-07-28 | 25.78 | $21.60 | 3688 |
| 2022-07-27 | 26.52 | $21.75 | 1037 |
| 2022-07-26 | 27.27 | $21.30 | 1494 |
| 2022-07-25 | 27.92 | $22.05 | 3751 |
| 2022-07-22 | 28.61 | $20.70 | 3132 |
| 2022-07-21 | 29.30 | $22.35 | 4780 |
| 2022-07-20 | 30.05 | $19.05 | 2589 |
| 2022-07-19 | 30.30 | $19.05 | 2406 |
| 2022-07-18 | 30.11 | $18.15 | 12258 |
| 2022-07-15 | 29.80 | $18.45 | 11919 |
| 2022-07-14 | 29.48 | $17.10 | 2899 |
| 2022-07-13 | 29.14 | $19.20 | 1515 |
| 2022-07-12 | 29.08 | $20.25 | 402 |
| 2022-07-11 | 29.22 | $20.85 | 4068 |
| 2022-07-08 | 29.37 | $20.25 | 1868 |
| 2022-07-07 | 29.34 | $19.95 | 3278 |
| 2022-07-06 | 29.32 | $17.70 | 2623 |
| 2022-07-05 | 28.88 | $17.85 | 3558 |
| 2022-07-01 | 28.47 | $17.40 | 5852 |
| 2022-06-30 | 27.93 | $16.65 | 3338 |
| 2022-06-29 | 27.46 | $16.05 | 8181 |
| 2022-06-28 | 26.96 | $18.90 | 3766 |
| 2022-06-27 | 26.78 | $20.70 | 5076 |
| 2022-06-24 | 26.81 | $23.25 | 19257 |
| 2022-06-23 | 27.14 | $25.05 | 2190 |
| 2022-06-22 | 27.69 | $24.90 | 1354 |
| 2022-06-21 | 28.04 | $24.00 | 880 |
| 2022-06-17 | 27.96 | $22.65 | 1672 |
| 2022-06-16 | 27.89 | $25.05 | 1058 |
| 2022-06-15 | 28.09 | $27.45 | 1427 |
| 2022-06-14 | 28.60 | $27.90 | 1508 |
| 2022-06-13 | 29.00 | $25.95 | 3213 |
| 2022-06-10 | 29.29 | $25.95 | 2640 |
| 2022-06-09 | 29.70 | $26.85 | 1295 |
| 2022-06-08 | 30.34 | $29.10 | 2099 |
| 2022-06-07 | 31.22 | $27.90 | 1618 |
| 2022-06-06 | 32.00 | $26.85 | 1958 |
| 2022-06-03 | 32.95 | $27.15 | 11401 |
| 2022-06-02 | 33.81 | $23.70 | 3391 |
| 2022-06-01 | 34.17 | $23.85 | 1746 |
| 2022-05-31 | 34.60 | $24.90 | 1479 |
| 2022-05-27 | 34.85 | $24.60 | 1068 |
| 2022-05-26 | 34.99 | $22.65 | 2240 |
| 2022-05-25 | 34.86 | $22.50 | 1709 |
| 2022-05-24 | 34.71 | $21.60 | 1448 |
| 2022-05-23 | 34.35 | $23.25 | 1840 |
| 2022-05-20 | 34.07 | $23.40 | 3269 |
| 2022-05-19 | 33.77 | $24.90 | 2895 |
| 2022-05-18 | 33.49 | $23.10 | 2556 |
| 2022-05-17 | 33.22 | $25.50 | 4353 |
| 2022-05-16 | 32.61 | $21.60 | 2213 |
| 2022-05-13 | 31.39 | $20.40 | 6165 |
| 2022-05-12 | 30.10 | $21.00 | 6806 |
| 2022-05-11 | 28.76 | $26.85 | 3714 |
| 2022-05-10 | 27.69 | $41.55 | 1726 |
| 2022-05-09 | 27.69 | $43.35 | 2996 |
| 2022-05-06 | 27.48 | $38.40 | 1119 |
| 2022-05-05 | 26.23 | $37.50 | 1665 |
| 2022-05-04 | 24.93 | $42.00 | 1083 |
| 2022-05-03 | 23.88 | $42.30 | 1714 |
| 2022-05-02 | 22.71 | $35.40 | 2572 |
| 2022-04-29 | 21.46 | $41.25 | 1145 |
| 2022-04-28 | 20.82 | $44.85 | 1021 |
| 2022-04-27 | 20.47 | $43.65 | 1689 |
| 2022-04-26 | 20.10 | $45.45 | 1756 |
| 2022-04-25 | 19.88 | $49.35 | 2027 |
| 2022-04-22 | 19.89 | $48.00 | 1451 |
| 2022-04-21 | 19.66 | $46.95 | 1270 |
| 2022-04-20 | 19.48 | $50.25 | 1938 |
| 2022-04-19 | 19.62 | $49.65 | 1124 |
| 2022-04-18 | 19.74 | $47.40 | 1757 |
| 2022-04-14 | 19.86 | $51.15 | 1228 |
| 2022-04-13 | 20.41 | $49.35 | 970 |
| 2022-04-12 | 20.75 | $50.55 | 1388 |
| 2022-04-11 | 21.12 | $50.25 | 1107 |
| 2022-04-08 | 21.16 | $47.25 | 733 |
| 2022-04-07 | 20.87 | $49.05 | 1232 |
| 2022-04-06 | 20.64 | $50.40 | 1142 |
| 2022-04-05 | 20.83 | $55.05 | 1002 |
| 2022-04-04 | 21.56 | $55.65 | 1361 |
| 2022-04-01 | 22.46 | $53.40 | 2003 |
| 2022-03-31 | 23.41 | $54.60 | 1180 |
| 2022-03-30 | 24.22 | $52.80 | 1345 |
| 2022-03-29 | 25.13 | $56.10 | 1491 |
| 2022-03-28 | 26.18 | $53.40 | 876 |
| 2022-03-25 | 26.96 | $55.65 | 2045 |
| 2022-03-24 | 27.81 | $56.25 | 1775 |
| 2022-03-23 | 28.53 | $52.80 | 3030 |
| 2022-03-22 | 28.83 | $52.20 | 1370 |
| 2022-03-21 | 28.88 | $49.50 | 1942 |
| 2022-03-18 | 28.81 | $52.50 | 6757 |
| 2022-03-17 | 29.04 | $52.50 | 2405 |
| 2022-03-16 | 29.18 | $51.75 | 2434 |
| 2022-03-15 | 29.20 | $48.90 | 2027 |
| 2022-03-14 | 28.70 | $43.95 | 3655 |
| 2022-03-11 | 27.70 | $45.60 | 2126 |
| 2022-03-10 | 26.78 | $46.35 | 2394 |
| 2022-03-09 | 25.83 | $46.50 | 3914 |
| 2022-03-08 | 24.95 | $45.00 | 11752 |
| 2022-03-07 | 24.02 | $42.75 | 2829 |
| 2022-03-04 | 22.47 | $44.55 | 1540 |
| 2022-03-03 | 20.96 | $45.90 | 1298 |
| 2022-03-02 | 19.48 | $47.70 | 1756 |
| 2022-03-01 | 18.05 | $48.75 | 2090 |
| 2022-02-28 | 16.58 | $51.30 | 2264 |
| 2022-02-25 | 15.22 | $55.35 | 1196 |
| 2022-02-24 | 14.07 | $56.25 | 7281 |
| 2022-02-23 | 12.81 | $53.40 | 1869 |
| 2022-02-22 | 11.99 | $54.45 | 3336 |
| 2022-02-18 | 11.23 | $60.60 | 3485 |
| 2022-02-17 | 11.03 | $66.45 | 1948 |
| 2022-02-16 | 11.60 | $66.60 | 2324 |
| 2022-02-15 | 12.01 | $67.20 | 3971 |
| 2022-02-14 | 12.53 | $66.60 | 3194 |
| 2022-02-11 | 12.91 | $65.40 | 2728 |
| 2022-02-10 | 13.32 | $67.05 | 5202 |
| 2022-02-09 | 13.75 | $66.15 | 4182 |
| 2022-02-08 | 14.29 | $67.95 | 1682 |
| 2022-02-07 | 15.04 | $70.35 | 1792 |
| 2022-02-04 | 15.74 | $68.25 | 2256 |
| 2022-02-03 | 16.43 | $67.35 | 2400 |
| 2022-02-02 | 17.15 | $70.35 | 1143 |
| 2022-02-01 | 17.65 | $73.20 | 2805 |
| 2022-01-31 | 18.02 | $76.35 | 2870 |
| 2022-01-28 | 17.94 | $77.25 | 3709 |
| 2022-01-27 | 18.25 | $68.55 | 411 |
| 2022-01-26 | 18.80 | $68.85 | 2032 |
| 2022-01-25 | 19.76 | $67.20 | 477 |
| 2022-01-24 | 19.95 | $67.50 | 1526 |
| 2022-01-21 | 20.15 | $67.35 | 2559 |
| 2022-01-20 | 20.51 | $67.20 | 576 |
| 2022-01-19 | 20.88 | $65.55 | 1409 |
| 2022-01-18 | 21.02 | $66.15 | 1079 |
| 2022-01-14 | 21.19 | $69.00 | 2083 |
| 2022-01-13 | 21.32 | $67.50 | 646 |
| 2022-01-12 | 21.67 | $69.90 | 1261 |
| 2022-01-11 | 22.35 | $69.90 | 1214 |
| 2022-01-10 | 22.88 | $66.90 | 1707 |
| 2022-01-07 | 23.04 | $67.05 | 665 |
| 2022-01-06 | 23.35 | $65.85 | 3993 |
| 2022-01-05 | 23.69 | $68.85 | 2982 |
| 2022-01-04 | 24.45 | $70.65 | 1803 |
| 2022-01-03 | 25.36 | $71.85 | 1188 |
| 2021-12-31 | 26.52 | $71.70 | 1857 |
| 2021-12-30 | 27.37 | $67.65 | 2492 |
| 2021-12-29 | 28.43 | $68.25 | 3432 |
| 2021-12-28 | 29.27 | $66.75 | 2404 |
| 2021-12-27 | 29.80 | $65.85 | 3061 |
| 2021-12-23 | 30.37 | $65.70 | 1506 |
| 2021-12-22 | 30.97 | $64.95 | 1699 |
| 2021-12-21 | 31.35 | $64.95 | 4400 |
| 2021-12-20 | 31.73 | $58.20 | 1943 |
| 2021-12-17 | 31.25 | $57.90 | 4702 |
| 2021-12-16 | 30.72 | $56.70 | 2455 |
| 2021-12-15 | 29.99 | $57.30 | 8211 |
| 2021-12-14 | 29.22 | $59.25 | 3020 |
| 2021-12-13 | 28.59 | $61.05 | 4433 |
| 2021-12-10 | 28.11 | $63.30 | 5059 |
| 2021-12-09 | 27.73 | $67.95 | 2984 |
| 2021-12-08 | 27.66 | $73.20 | 1566 |
| 2021-12-07 | 27.82 | $70.65 | 1147 |
| 2021-12-06 | 27.59 | $69.00 | 4528 |
| 2021-12-03 | 27.19 | $64.80 | 3037 |
| 2021-12-02 | 26.10 | $64.95 | 6361 |
| 2021-12-01 | 24.78 | $62.40 | 4499 |
| 2021-11-30 | 23.44 | $67.80 | 6753 |
| 2021-11-29 | 22.20 | $74.10 | 2140 |
| 2021-11-26 | 21.38 | $77.40 | 2635 |
| 2021-11-24 | 20.29 | $75.60 | 2207 |
| 2021-11-23 | 19.25 | $76.20 | 4072 |
| 2021-11-22 | 18.15 | $81.30 | 6306 |
| 2021-11-19 | 17.04 | $80.10 | 4689 |
| 2021-11-18 | 16.03 | $81.45 | 10799 |
| 2021-11-17 | 15.09 | $89.70 | 11339 |
| 2021-11-16 | 14.83 | $94.20 | 4849 |
| 2021-11-15 | 14.94 | $100.50 | 2726 |
| 2021-11-12 | 15.71 | $101.40 | 6520 |
| 2021-11-11 | 16.40 | $95.85 | 2158 |
| 2021-11-10 | 16.45 | $95.55 | 3827 |
| 2021-11-09 | 16.51 | $92.70 | 4860 |
| 2021-11-08 | 16.57 | $95.70 | 1660 |
| 2021-11-05 | 17.00 | $95.70 | 2046 |
| 2021-11-04 | 17.46 | $94.80 | 4056 |
| 2021-11-03 | 17.95 | $95.40 | 1998 |
| 2021-11-02 | 18.22 | $94.05 | 2578 |
| 2021-11-01 | 18.83 | $99.15 | 4089 |
| 2021-10-29 | 19.46 | $89.70 | 4555 |
| 2021-10-28 | 19.39 | $90.60 | 1461 |
| 2021-10-27 | 18.87 | $87.75 | 4296 |
| 2021-10-26 | 18.32 | $91.20 | 4227 |
| 2021-10-25 | 18.02 | $93.90 | 3766 |
| 2021-10-22 | 17.87 | $94.35 | 3456 |
| 2021-10-21 | 17.82 | $100.95 | 4489 |
| 2021-10-20 | 18.13 | $95.85 | 18251 |
| 2021-10-19 | 18.45 | $105.90 | 4157 |
| 2021-10-18 | 18.84 | $104.25 | 6611 |
| 2021-10-15 | 19.56 | $104.85 | 4584 |
| 2021-10-14 | 20.32 | $105.60 | 2919 |
| 2021-10-13 | 20.78 | $106.20 | 5416 |
| 2021-10-12 | 21.28 | $107.55 | 2114 |
| 2021-10-11 | 21.55 | $107.40 | 2632 |
| 2021-10-08 | 21.83 | $108.00 | 2646 |
| 2021-10-07 | 21.99 | $108.75 | 3271 |
| 2021-10-06 | 22.16 | $105.90 | 3177 |
| 2021-10-05 | 22.57 | $108.00 | 2936 |
| 2021-10-04 | 22.81 | $107.55 | 3306 |
| 2021-10-01 | 23.16 | $106.80 | 3683 |
| 2021-09-30 | 23.27 | $108.75 | 1455 |
| 2021-09-29 | 23.47 | $109.80 | 935 |
| 2021-09-28 | 23.43 | $110.10 | 2072 |
| 2021-09-27 | 23.23 | $112.50 | 4099 |
| 2021-09-24 | 23.01 | $109.35 | 1641 |
| 2021-09-23 | 23.19 | $110.10 | 2646 |
| 2021-09-22 | 23.29 | $111.60 | 2479 |
| 2021-09-21 | 23.38 | $109.05 | 3135 |
| 2021-09-20 | 23.64 | $106.35 | 3852 |
| 2021-09-17 | 24.04 | $111.60 | 20942 |
| 2021-09-16 | 24.37 | $112.50 | 6289 |
| 2021-09-15 | 24.73 | $105.90 | 4945 |
| 2021-09-14 | 25.67 | $105.60 | 6420 |
| 2021-09-13 | 26.55 | $109.95 | 5373 |
| 2021-09-10 | 27.15 | $110.25 | 5275 |
| 2021-09-09 | 27.93 | $109.65 | 3841 |
| 2021-09-08 | 28.65 | $110.85 | 6188 |
| 2021-09-07 | 29.32 | $120.15 | 6654 |
| 2021-09-03 | 29.77 | $120.15 | 3067 |
| 2021-09-02 | 29.79 | $119.85 | 1986 |
| 2021-09-01 | 29.93 | $120.15 | 3564 |
| 2021-08-31 | 30.07 | $117.45 | 4188 |
| 2021-08-30 | 30.22 | $120.75 | 5252 |
| 2021-08-27 | 30.46 | $120.30 | 13553 |
| 2021-08-26 | 30.17 | $121.35 | 4685 |
| 2021-08-25 | 29.84 | $120.30 | 6497 |
| 2021-08-24 | 29.49 | $122.85 | 8027 |
| 2021-08-23 | 29.19 | $116.70 | 3659 |
| 2021-08-20 | 29.01 | $119.25 | 7938 |
| 2021-08-19 | 28.83 | $119.70 | 4934 |
| 2021-08-18 | 28.46 | $119.55 | 4960 |
| 2021-08-17 | 27.87 | $121.05 | 13710 |
| 2021-08-16 | 27.25 | $126.90 | 157343 |
| 2021-08-13 | 26.59 | $108.30 | 13157 |
| 2021-08-12 | 26.97 | $108.15 | 7650 |
| 2021-08-11 | 27.34 | $111.00 | 17326 |
| 2021-08-10 | 27.54 | $114.45 | 3546 |
| 2021-08-09 | 27.49 | $113.85 | 4907 |
| 2021-08-06 | 27.40 | $115.05 | 6984 |
| 2021-08-05 | 27.39 | $113.10 | 1925 |
| 2021-08-04 | 27.33 | $112.50 | 4338 |
| 2021-08-03 | 27.28 | $115.05 | 17016 |
| 2021-08-02 | 27.03 | $118.05 | 1257 |
| 2021-07-30 | 26.60 | $119.40 | 2506 |
| 2021-07-29 | 26.15 | $119.55 | 2387 |
| 2021-07-28 | 25.49 | $125.40 | 765 |
| 2021-07-27 | 24.55 | $122.10 | 944 |
| 2021-07-26 | 23.55 | $128.10 | 4097 |
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