Is Social Capital Suvretta Holdings Corp. II (DNAB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Social Capital Suvretta Holdings Corp. II (DNAB) research center and poll results.
NASDAQ : DNAB
Social Capital Suvretta Holdings Corp. II — Technical Indicators
$10.355 USD
$0.01 (0.15%)
- Volume
- 142.5K
- Average Volume
- 71.15K
- Market Capitalization
- $330.22M
- P/E Ratio
- 41.42
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.02
- Year Low
- $9.73
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.50
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.33
2023-06-30
Close Price
$10.35
Vol: 142505
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.67
Average
9.90
Maximum
10.33
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-06-30 | 10.33 | $10.35 | 142505 |
| 2023-06-29 | 10.32 | $10.34 | 7414 |
| 2023-06-28 | 10.32 | $10.34 | 3779 |
| 2023-06-27 | 10.32 | $10.33 | 926 |
| 2023-06-26 | 10.32 | $10.33 | 2638 |
| 2023-06-23 | 10.32 | $10.34 | 201023 |
| 2023-06-22 | 10.32 | $10.33 | 3974 |
| 2023-06-21 | 10.32 | $10.32 | 103808 |
| 2023-06-20 | 10.32 | $10.33 | 17565 |
| 2023-06-16 | 10.31 | $10.32 | 6295 |
| 2023-06-15 | 10.31 | $10.32 | 5762 |
| 2023-06-14 | 10.31 | $10.32 | 30826 |
| 2023-06-13 | 10.31 | $10.32 | 2949 |
| 2023-06-12 | 10.31 | $10.32 | — |
| 2023-06-09 | 10.31 | $10.32 | 2755 |
| 2023-06-08 | 10.30 | $10.32 | 96068 |
| 2023-06-07 | 10.30 | $10.32 | 11678 |
| 2023-06-06 | 10.30 | $10.33 | 834698 |
| 2023-06-05 | 10.30 | $10.32 | 499086 |
| 2023-06-02 | 10.30 | $10.31 | 219013 |
| 2023-06-01 | 10.29 | $10.31 | 2053 |
| 2023-05-31 | 10.29 | $10.31 | 6123 |
| 2023-05-30 | 10.29 | $10.32 | 1.1M |
| 2023-05-26 | 10.29 | $10.30 | 2084 |
| 2023-05-25 | 10.28 | $10.31 | 2508 |
| 2023-05-24 | 10.28 | $10.31 | 25045 |
| 2023-05-23 | 10.28 | $10.31 | 119803 |
| 2023-05-22 | 10.28 | $10.30 | 2954 |
| 2023-05-19 | 10.28 | $10.29 | 174 |
| 2023-05-18 | 10.27 | $10.28 | 1539 |
| 2023-05-17 | 10.27 | $10.29 | 60002 |
| 2023-05-16 | 10.27 | $10.29 | 57599 |
| 2023-05-15 | 10.27 | $10.29 | — |
| 2023-05-12 | 10.27 | $10.29 | 117006 |
| 2023-05-11 | 10.26 | $10.28 | — |
| 2023-05-10 | 10.26 | $10.28 | 938 |
| 2023-05-09 | 10.26 | $10.28 | 35976 |
| 2023-05-08 | 10.26 | $10.28 | 45403 |
| 2023-05-05 | 10.25 | $10.27 | 2564 |
| 2023-05-04 | 10.25 | $10.27 | 860 |
| 2023-05-03 | 10.25 | $10.27 | 31931 |
| 2023-05-02 | 10.25 | $10.27 | 131213 |
| 2023-05-01 | 10.25 | $10.27 | 5357 |
| 2023-04-28 | 10.24 | $10.27 | 28973 |
| 2023-04-27 | 10.24 | $10.26 | 863 |
| 2023-04-26 | 10.24 | $10.27 | 749 |
| 2023-04-25 | 10.24 | $10.26 | 3461 |
| 2023-04-24 | 10.24 | $10.26 | 303 |
| 2023-04-21 | 10.23 | $10.25 | — |
| 2023-04-20 | 10.23 | $10.25 | 3986 |
| 2023-04-19 | 10.23 | $10.27 | 6589 |
| 2023-04-18 | 10.23 | $10.24 | 7124 |
| 2023-04-17 | 10.22 | $10.24 | 86031 |
| 2023-04-14 | 10.22 | $10.25 | 49100 |
| 2023-04-13 | 10.22 | $10.25 | 3188 |
| 2023-04-12 | 10.22 | $10.22 | 6845 |
| 2023-04-11 | 10.22 | $10.23 | 20784 |
| 2023-04-10 | 10.22 | $10.23 | 523 |
| 2023-04-06 | 10.22 | $10.23 | 102080 |
| 2023-04-05 | 10.21 | $10.23 | 12700 |
| 2023-04-04 | 10.21 | $10.23 | 9842 |
| 2023-04-03 | 10.21 | $10.22 | 7323 |
| 2023-03-31 | 10.21 | $10.22 | 14649 |
| 2023-03-30 | 10.21 | $10.22 | 102341 |
| 2023-03-29 | 10.20 | $10.22 | 1089 |
| 2023-03-28 | 10.20 | $10.24 | 706667 |
| 2023-03-27 | 10.20 | $10.22 | 360 |
| 2023-03-24 | 10.20 | $10.21 | 315 |
| 2023-03-23 | 10.19 | $10.21 | 26365 |
| 2023-03-22 | 10.19 | $10.21 | 101573 |
| 2023-03-21 | 10.19 | $10.20 | 83224 |
| 2023-03-20 | 10.19 | $10.20 | 1154 |
| 2023-03-17 | 10.18 | $10.20 | 941 |
| 2023-03-16 | 10.18 | $10.20 | 8160 |
| 2023-03-15 | 10.18 | $10.20 | 179509 |
| 2023-03-14 | 10.18 | $10.19 | 832138 |
| 2023-03-13 | 10.17 | $10.23 | 12566 |
| 2023-03-10 | 10.17 | $10.25 | 74662 |
| 2023-03-09 | 10.16 | $10.19 | 369448 |
| 2023-03-08 | 10.16 | $10.19 | 24375 |
| 2023-03-07 | 10.16 | $10.20 | 25154 |
| 2023-03-06 | 10.16 | $10.18 | 6134 |
| 2023-03-03 | 10.15 | $10.18 | 16983 |
| 2023-03-02 | 10.15 | $10.18 | 5385 |
| 2023-03-01 | 10.15 | $10.17 | 33384 |
| 2023-02-28 | 10.15 | $10.16 | 8844 |
| 2023-02-27 | 10.14 | $10.18 | 10010 |
| 2023-02-24 | 10.14 | $10.16 | 164062 |
| 2023-02-23 | 10.14 | $10.15 | 169442 |
| 2023-02-22 | 10.13 | $10.15 | 5346 |
| 2023-02-21 | 10.13 | $10.17 | 8332 |
| 2023-02-17 | 10.13 | $10.15 | 61162 |
| 2023-02-16 | 10.13 | $10.15 | 21705 |
| 2023-02-15 | 10.12 | $10.14 | 38679 |
| 2023-02-14 | 10.12 | $10.15 | 28266 |
| 2023-02-13 | 10.12 | $10.14 | 44788 |
| 2023-02-10 | 10.12 | $10.14 | 1.2M |
| 2023-02-09 | 10.12 | $10.15 | 11412 |
| 2023-02-08 | 10.12 | $10.15 | 112317 |
| 2023-02-07 | 10.11 | $10.14 | 7073 |
| 2023-02-06 | 10.11 | $10.14 | 35433 |
| 2023-02-03 | 10.10 | $10.12 | 315067 |
| 2023-02-02 | 10.10 | $10.11 | 16485 |
| 2023-02-01 | 10.10 | $10.14 | 13470 |
| 2023-01-31 | 10.10 | $10.13 | 136018 |
| 2023-01-30 | 10.09 | $10.11 | 8193 |
| 2023-01-27 | 10.09 | $10.11 | 14221 |
| 2023-01-26 | 10.08 | $10.10 | 546 |
| 2023-01-25 | 10.08 | $10.10 | 12224 |
| 2023-01-24 | 10.08 | $10.10 | 10214 |
| 2023-01-23 | 10.07 | $10.10 | 48733 |
| 2023-01-20 | 10.07 | $10.10 | 16011 |
| 2023-01-19 | 10.07 | $10.10 | 1.2M |
| 2023-01-18 | 10.06 | $10.10 | 1066 |
| 2023-01-17 | 10.06 | $10.12 | 205734 |
| 2023-01-13 | 10.05 | $10.14 | 2529 |
| 2023-01-12 | 10.05 | $10.09 | 787429 |
| 2023-01-11 | 10.04 | $10.10 | 1.4M |
| 2023-01-10 | 10.04 | $10.07 | 8843 |
| 2023-01-09 | 10.03 | $10.06 | 505226 |
| 2023-01-06 | 10.03 | $10.07 | 396179 |
| 2023-01-05 | 10.02 | $10.08 | 3778 |
| 2023-01-04 | 10.02 | $10.07 | 514898 |
| 2023-01-03 | 10.01 | $10.04 | 6190 |
| 2022-12-30 | 10.01 | $10.06 | 3536 |
| 2022-12-29 | 10.01 | $10.04 | 151 |
| 2022-12-28 | 10.00 | $10.04 | 100602 |
| 2022-12-27 | 10.00 | $10.03 | 35555 |
| 2022-12-23 | 10.00 | $10.03 | 1.5M |
| 2022-12-22 | 10.00 | $10.03 | 107241 |
| 2022-12-21 | 9.99 | $10.03 | 5571 |
| 2022-12-20 | 9.99 | $10.03 | 87064 |
| 2022-12-19 | 9.99 | $10.02 | 573685 |
| 2022-12-16 | 9.98 | $10.00 | 60472 |
| 2022-12-15 | 9.98 | $10.02 | 550910 |
| 2022-12-14 | 9.98 | $10.00 | 419619 |
| 2022-12-13 | 9.98 | $10.00 | 51186 |
| 2022-12-12 | 9.97 | $9.98 | 4606 |
| 2022-12-09 | 9.97 | $9.98 | 268066 |
| 2022-12-08 | 9.97 | $9.98 | 87230 |
| 2022-12-07 | 9.97 | $9.98 | 5314 |
| 2022-12-06 | 9.96 | $9.99 | 11151 |
| 2022-12-05 | 9.96 | $10.00 | 9114 |
| 2022-12-02 | 9.95 | $9.98 | 62671 |
| 2022-12-01 | 9.95 | $9.98 | 96089 |
| 2022-11-30 | 9.95 | $9.98 | 12430 |
| 2022-11-29 | 9.95 | $9.99 | 2320 |
| 2022-11-28 | 9.94 | $9.98 | 48185 |
| 2022-11-25 | 9.94 | $9.97 | 69453 |
| 2022-11-23 | 9.93 | $9.97 | 112302 |
| 2022-11-22 | 9.93 | $9.97 | 4805 |
| 2022-11-21 | 9.92 | $9.98 | 481 |
| 2022-11-18 | 9.92 | $9.97 | 9339 |
| 2022-11-17 | 9.91 | $9.95 | 26970 |
| 2022-11-16 | 9.91 | $9.94 | 2260 |
| 2022-11-15 | 9.91 | $9.94 | 1022 |
| 2022-11-14 | 9.90 | $9.93 | 33740 |
| 2022-11-11 | 9.90 | $9.93 | 504 |
| 2022-11-10 | 9.89 | $9.93 | 183695 |
| 2022-11-09 | 9.89 | $9.95 | 840 |
| 2022-11-08 | 9.89 | $9.92 | 655 |
| 2022-11-07 | 9.88 | $9.92 | 236 |
| 2022-11-04 | 9.88 | $9.92 | 628 |
| 2022-11-03 | 9.87 | $9.94 | 623 |
| 2022-11-02 | 9.87 | $9.91 | 75661 |
| 2022-11-01 | 9.86 | $9.90 | 2700 |
| 2022-10-31 | 9.86 | $9.91 | 1025 |
| 2022-10-28 | 9.86 | $9.90 | 4014 |
| 2022-10-27 | 9.85 | $9.89 | 2566 |
| 2022-10-26 | 9.85 | $9.87 | 841 |
| 2022-10-25 | 9.85 | $9.87 | 16165 |
| 2022-10-24 | 9.84 | $9.89 | 2098 |
| 2022-10-21 | 9.84 | $9.87 | 2816 |
| 2022-10-20 | 9.84 | $9.87 | 34423 |
| 2022-10-19 | 9.83 | $9.86 | 49303 |
| 2022-10-18 | 9.83 | $9.86 | 266605 |
| 2022-10-17 | 9.83 | $9.85 | 10188 |
| 2022-10-14 | 9.83 | $9.85 | 2084 |
| 2022-10-13 | 9.83 | $9.85 | 5582 |
| 2022-10-12 | 9.82 | $9.85 | 13214 |
| 2022-10-11 | 9.82 | $9.84 | 396 |
| 2022-10-10 | 9.82 | $9.84 | 1.9M |
| 2022-10-07 | 9.82 | $9.83 | 325 |
| 2022-10-06 | 9.81 | $9.83 | 6684 |
| 2022-10-05 | 9.81 | $9.84 | 12004 |
| 2022-10-04 | 9.81 | $9.83 | 2089 |
| 2022-10-03 | 9.81 | $9.81 | 11129 |
| 2022-09-30 | 9.81 | $9.80 | 11189 |
| 2022-09-29 | 9.81 | $9.84 | 50708 |
| 2022-09-28 | 9.81 | $9.83 | 14752 |
| 2022-09-27 | 9.80 | $9.82 | 6072 |
| 2022-09-26 | 9.80 | $9.82 | 306933 |
| 2022-09-23 | 9.80 | $9.82 | 973700 |
| 2022-09-22 | 9.80 | $9.82 | 60018 |
| 2022-09-21 | 9.79 | $9.82 | 55305 |
| 2022-09-20 | 9.79 | $9.82 | 106633 |
| 2022-09-19 | 9.79 | $9.81 | 635769 |
| 2022-09-16 | 9.79 | $9.80 | 292662 |
| 2022-09-15 | 9.78 | $9.79 | 35936 |
| 2022-09-14 | 9.78 | $9.79 | 205270 |
| 2022-09-13 | 9.78 | $9.78 | 5019 |
| 2022-09-12 | 9.78 | $9.80 | 152 |
| 2022-09-09 | 9.78 | $9.80 | 3524 |
| 2022-09-08 | 9.77 | $9.82 | 2179 |
| 2022-09-07 | 9.77 | $9.80 | 2619 |
| 2022-09-06 | 9.77 | $9.80 | 104 |
| 2022-09-02 | 9.77 | $9.80 | 30 |
| 2022-09-01 | 9.77 | $9.80 | 152557 |
| 2022-08-31 | 9.76 | $9.79 | 213 |
| 2022-08-30 | 9.76 | $9.79 | 2395 |
| 2022-08-29 | 9.76 | $9.79 | 1268 |
| 2022-08-26 | 9.76 | $9.77 | 144379 |
| 2022-08-25 | 9.76 | $9.77 | 3780 |
| 2022-08-24 | 9.76 | $9.76 | 693803 |
| 2022-08-23 | 9.76 | $9.77 | 90981 |
| 2022-08-22 | 9.76 | $9.77 | 201180 |
| 2022-08-19 | 9.75 | $9.75 | 454239 |
| 2022-08-18 | 9.75 | $9.75 | 844 |
| 2022-08-17 | 9.75 | $9.75 | 109 |
| 2022-08-16 | 9.75 | $9.76 | 35634 |
| 2022-08-15 | 9.75 | $9.75 | 1608 |
| 2022-08-12 | 9.75 | $9.74 | 12 |
| 2022-08-11 | 9.75 | $9.74 | 964 |
| 2022-08-10 | 9.75 | $9.77 | 23914 |
| 2022-08-09 | 9.75 | $9.77 | 8121 |
| 2022-08-08 | 9.75 | $9.77 | 256769 |
| 2022-08-05 | 9.74 | $9.77 | 12196 |
| 2022-08-04 | 9.74 | $9.77 | 54730 |
| 2022-08-03 | 9.74 | $9.76 | 5354 |
| 2022-08-02 | 9.74 | $9.75 | 4922 |
| 2022-08-01 | 9.73 | $9.75 | 2672 |
| 2022-07-29 | 9.73 | $9.75 | 25150 |
| 2022-07-28 | 9.73 | $9.75 | 12966 |
| 2022-07-27 | 9.73 | $9.75 | 27 |
| 2022-07-26 | 9.73 | $9.75 | 1134 |
| 2022-07-25 | 9.72 | $9.75 | 26011 |
| 2022-07-22 | 9.72 | $9.74 | 102 |
| 2022-07-21 | 9.72 | $9.75 | 5309 |
| 2022-07-20 | 9.72 | $9.74 | 243733 |
| 2022-07-19 | 9.72 | $9.73 | 1002 |
| 2022-07-18 | 9.72 | $9.74 | 401619 |
| 2022-07-15 | 9.71 | $9.74 | 22332 |
| 2022-07-14 | 9.71 | $9.74 | 77 |
| 2022-07-13 | 9.71 | $9.74 | 69277 |
| 2022-07-12 | 9.71 | $9.71 | 152482 |
| 2022-07-11 | 9.71 | $9.71 | 564 |
| 2022-07-08 | 9.71 | $9.71 | 39022 |
| 2022-07-07 | 9.71 | $9.71 | 1639 |
| 2022-07-06 | 9.71 | $9.71 | 8990 |
| 2022-07-05 | 9.71 | $9.71 | 352274 |
| 2022-07-01 | 9.71 | $9.71 | 1884 |
| 2022-06-30 | 9.71 | $9.72 | 225531 |
| 2022-06-29 | 9.70 | $9.71 | 4998 |
| 2022-06-28 | 9.70 | $9.71 | 31751 |
| 2022-06-27 | 9.70 | $9.71 | 6648 |
| 2022-06-24 | 9.70 | $9.70 | 4 |
| 2022-06-23 | 9.70 | $9.70 | 81131 |
| 2022-06-22 | 9.70 | $9.71 | 20857 |
| 2022-06-21 | 9.70 | $9.73 | 5075 |
| 2022-06-17 | 9.69 | $9.71 | 1742 |
| 2022-06-16 | 9.69 | $9.71 | 17202 |
| 2022-06-15 | 9.69 | $9.71 | 3457 |
| 2022-06-14 | 9.69 | $9.71 | 47093 |
| 2022-06-13 | 9.69 | $9.71 | 13449 |
| 2022-06-10 | 9.69 | $9.71 | 10614 |
| 2022-06-09 | 9.68 | $9.72 | 789 |
| 2022-06-08 | 9.68 | $9.71 | 80431 |
| 2022-06-07 | 9.68 | $9.69 | 83214 |
| 2022-06-06 | 9.68 | $9.69 | 3400 |
| 2022-06-03 | 9.69 | $9.69 | 2577 |
| 2022-06-02 | 9.69 | $9.70 | 1963 |
| 2022-06-01 | 9.69 | $9.68 | 127666 |
| 2022-05-31 | 9.69 | $9.68 | 2988 |
| 2022-05-27 | 9.69 | $9.68 | 51836 |
| 2022-05-26 | 9.70 | $9.69 | 101007 |
| 2022-05-25 | 9.70 | $9.69 | 14549 |
| 2022-05-24 | 9.70 | $9.68 | 119281 |
| 2022-05-23 | 9.70 | $9.67 | 1252 |
| 2022-05-20 | 9.71 | $9.67 | 36667 |
| 2022-05-19 | 9.71 | $9.69 | 12666 |
| 2022-05-18 | 9.71 | $9.67 | 48102 |
| 2022-05-17 | 9.71 | $9.67 | 1222 |
| 2022-05-16 | 9.72 | $9.67 | 25345 |
| 2022-05-13 | 9.72 | $9.68 | 2903 |
| 2022-05-12 | 9.73 | $9.67 | 627771 |
| 2022-05-11 | 9.73 | $9.70 | 39886 |
| 2022-05-10 | 9.73 | $9.70 | 115644 |
| 2022-05-09 | 9.73 | $9.71 | 68996 |
| 2022-05-06 | 9.73 | $9.73 | 10354 |
| 2022-05-05 | 9.73 | $9.74 | 10783 |
| 2022-05-04 | 9.73 | $9.73 | 1750 |
| 2022-05-03 | 9.73 | $9.73 | 91170 |
| 2022-05-02 | 9.73 | $9.72 | 33351 |
| 2022-04-29 | 9.73 | $9.72 | 2907 |
| 2022-04-28 | 9.74 | $9.73 | 17552 |
| 2022-04-27 | 9.73 | $9.74 | 3489 |
| 2022-04-26 | 9.73 | $9.74 | 26218 |
| 2022-04-25 | 9.73 | $9.72 | 14705 |
| 2022-04-22 | 9.73 | $9.72 | 10135 |
| 2022-04-21 | 9.73 | $9.73 | 6399 |
| 2022-04-20 | 9.73 | $9.74 | 30145 |
| 2022-04-19 | 9.72 | $9.75 | 355159 |
| 2022-04-18 | 9.72 | $9.74 | 3863 |
| 2022-04-14 | 9.72 | $9.75 | 2828 |
| 2022-04-13 | 9.72 | $9.75 | 1848 |
| 2022-04-12 | 9.71 | $9.72 | 3708 |
| 2022-04-11 | 9.71 | $9.72 | 7726 |
| 2022-04-08 | 9.71 | $9.73 | 29080 |
| 2022-04-07 | 9.71 | $9.72 | 3252 |
| 2022-04-06 | 9.70 | $9.74 | 515360 |
| 2022-04-05 | 9.70 | $9.75 | 883 |
| 2022-04-04 | 9.70 | $9.74 | 40191 |
| 2022-04-01 | 9.69 | $9.74 | 1.2M |
| 2022-03-31 | 9.69 | $9.75 | 3959 |
| 2022-03-30 | 9.69 | $9.71 | 517 |
| 2022-03-29 | 9.69 | $9.72 | 150207 |
| 2022-03-28 | 9.68 | $9.72 | 23296 |
| 2022-03-25 | 9.68 | $9.69 | 359 |
| 2022-03-24 | 9.68 | $9.69 | 1293 |
| 2022-03-23 | 9.68 | $9.68 | 29723 |
| 2022-03-22 | 9.67 | $9.68 | 319 |
| 2022-03-21 | 9.68 | $9.69 | 314 |
| 2022-03-18 | 9.67 | $9.68 | 6850 |
| 2022-03-17 | 9.67 | $9.70 | 8020 |
| 2022-03-16 | 9.67 | $9.68 | 2612 |
| 2022-03-15 | 9.67 | $9.67 | 2259 |
| 2022-03-14 | 9.67 | $9.67 | 29644 |
| 2022-03-11 | 9.68 | $9.70 | 1035 |
| 2022-03-10 | 9.67 | $9.68 | 9057 |
| 2022-03-09 | 9.67 | $9.68 | 1428 |
| 2022-03-08 | 9.68 | $9.66 | 659 |
| 2022-03-07 | 9.68 | $9.67 | 3654 |
| 2022-03-04 | 9.68 | $9.69 | 54375 |
| 2022-03-03 | 9.68 | $9.70 | 76 |
| 2022-03-02 | 9.68 | $9.70 | 7625 |
| 2022-03-01 | 9.67 | $9.65 | 1687 |
| 2022-02-28 | 9.67 | $9.65 | 1724 |
| 2022-02-25 | 9.67 | $9.65 | 13078 |
| 2022-02-24 | 9.67 | $9.65 | 7549 |
| 2022-02-23 | 9.67 | $9.65 | 44896 |
| 2022-02-22 | 9.67 | $9.69 | 692 |
| 2022-02-18 | 9.67 | $9.65 | 2800 |
| 2022-02-17 | 9.67 | $9.65 | 10346 |
| 2022-02-16 | 9.67 | $9.68 | 346 |
| 2022-02-15 | 9.67 | $9.72 | 2364 |
| 2022-02-14 | 9.68 | $9.70 | 2733 |
| 2022-02-11 | 9.68 | $9.70 | 537 |
| 2022-02-10 | 9.69 | $9.67 | 2487 |
| 2022-02-09 | 9.70 | $9.69 | 3814 |
| 2022-02-08 | 9.71 | $9.69 | 18713 |
| 2022-02-07 | 9.72 | $9.69 | 13532 |
| 2022-02-04 | 9.73 | $9.69 | 8467 |
| 2022-02-03 | 9.74 | $9.67 | 3005 |
| 2022-02-02 | 9.76 | $9.67 | 41936 |
| 2022-02-01 | 9.77 | $9.65 | 27036 |
| 2022-01-31 | 9.78 | $9.66 | 52563 |
| 2022-01-28 | 9.79 | $9.63 | 558445 |
| 2022-01-27 | 9.80 | $9.63 | 77464 |
| 2022-01-26 | 9.81 | $9.64 | 404301 |
| 2022-01-25 | 9.83 | $9.63 | 668536 |
| 2022-01-24 | 9.84 | $9.62 | 1.0M |
| 2022-01-21 | 9.85 | $9.65 | 290562 |
| 2022-01-20 | 9.86 | $9.73 | 78373 |
| 2022-01-19 | 9.87 | $9.76 | 42693 |
| 2022-01-18 | 9.88 | $9.80 | 8475 |
| 2022-01-14 | 9.88 | $9.82 | 3994 |
| 2022-01-13 | 9.88 | $9.85 | 3187 |
| 2022-01-12 | 9.89 | $9.90 | 44219 |
| 2022-01-11 | 9.88 | $9.90 | 105889 |
| 2022-01-10 | 9.88 | $9.84 | 5831 |
| 2022-01-07 | 9.88 | $9.95 | 12338 |
| 2022-01-06 | 9.88 | $9.88 | 173278 |
| 2022-01-05 | 9.88 | $9.90 | 4220 |
| 2022-01-04 | 9.88 | $9.91 | 6318 |
| 2022-01-03 | 9.88 | $9.89 | 424877 |
| 2021-12-31 | 9.88 | $9.89 | 4313 |
| 2021-12-30 | 9.88 | $9.85 | 3356 |
| 2021-12-29 | 9.89 | $9.88 | 2017 |
| 2021-12-28 | 9.89 | $9.89 | 2152 |
| 2021-12-27 | 9.89 | $9.87 | 7104 |
| 2021-12-23 | 9.89 | $9.89 | 4498 |
| 2021-12-22 | 9.89 | $9.90 | 5395 |
| 2021-12-21 | 9.89 | $9.90 | 2076 |
| 2021-12-20 | 9.90 | $9.87 | 6523 |
| 2021-12-17 | 9.90 | $9.85 | 1289 |
| 2021-12-16 | 9.90 | $9.87 | 13529 |
| 2021-12-15 | 9.91 | $9.88 | 9487 |
| 2021-12-14 | 9.91 | $9.85 | 14418 |
| 2021-12-13 | 9.91 | $9.86 | 4826 |
| 2021-12-10 | 9.92 | $9.86 | 2712 |
| 2021-12-09 | 9.92 | $9.89 | 14260 |
| 2021-12-08 | 9.93 | $9.87 | 2994 |
| 2021-12-07 | 9.93 | $9.89 | 33821 |
| 2021-12-06 | 9.93 | $9.91 | 80328 |
| 2021-12-03 | 9.94 | $9.88 | 7033 |
| 2021-12-02 | 9.94 | $9.95 | 110068 |
| 2021-12-01 | 9.94 | $9.95 | 10352 |
| 2021-11-30 | 9.94 | $9.95 | 18743 |
| 2021-11-29 | 9.94 | $9.91 | 1480 |
| 2021-11-26 | 9.94 | $9.89 | 108296 |
| 2021-11-24 | 9.94 | $9.91 | 6821 |
| 2021-11-23 | 9.94 | $9.95 | 432836 |
| 2021-11-22 | 9.94 | $9.94 | 2131 |
| 2021-11-19 | 9.94 | $9.93 | 102519 |
| 2021-11-18 | 9.94 | $9.92 | 17800 |
| 2021-11-17 | 9.93 | $9.92 | 5212 |
| 2021-11-16 | 9.93 | $9.95 | 27227 |
| 2021-11-15 | 9.93 | $9.95 | 51988 |
| 2021-11-12 | 9.92 | $9.94 | 36177 |
| 2021-11-11 | 9.92 | $9.97 | 1572 |
| 2021-11-10 | 9.91 | $9.96 | 18687 |
| 2021-11-09 | 9.91 | $9.97 | 17168 |
| 2021-11-08 | 9.90 | $9.92 | 13217 |
| 2021-11-05 | 9.90 | $9.95 | 9545 |
| 2021-11-04 | 9.89 | $9.95 | 21653 |
| 2021-11-03 | 9.88 | $9.95 | 2.3M |
| 2021-11-02 | 9.88 | $9.96 | 2149 |
| 2021-11-01 | 9.87 | $9.96 | 113266 |
| 2021-10-29 | 9.87 | $9.92 | 5098 |
| 2021-10-28 | 9.86 | $9.92 | 11652 |
| 2021-10-27 | 9.86 | $9.92 | 8336 |
| 2021-10-26 | 9.86 | $9.93 | 62008 |
| 2021-10-25 | 9.85 | $9.88 | 95128 |
| 2021-10-22 | 9.85 | $9.89 | 36284 |
| 2021-10-21 | 9.85 | $9.85 | 30484 |
| 2021-10-20 | 9.84 | $9.83 | 137873 |
| 2021-10-19 | 9.84 | $9.90 | 35721 |
| 2021-10-18 | 9.84 | $9.86 | 14616 |
| 2021-10-15 | 9.83 | $9.89 | 2421 |
| 2021-10-14 | 9.83 | $9.86 | 3862 |
| 2021-10-13 | 9.83 | $9.81 | 6480 |
| 2021-10-12 | 9.83 | $9.81 | 14877 |
| 2021-10-11 | 9.82 | $9.86 | 2991 |
| 2021-10-08 | 9.82 | $9.84 | 617 |
| 2021-10-07 | 9.82 | $9.84 | 5400 |
| 2021-10-06 | 9.82 | $9.82 | 102561 |
| 2021-10-05 | 9.81 | $9.82 | 283862 |
| 2021-10-04 | 9.81 | $9.91 | 280011 |
| 2021-10-01 | 9.80 | $9.85 | 210713 |
| 2021-09-30 | 9.80 | $9.88 | 15372 |
| 2021-09-29 | 9.79 | $9.86 | 80294 |
| 2021-09-28 | 9.78 | $9.79 | 70732 |
| 2021-09-27 | 9.78 | $9.85 | 134558 |
| 2021-09-24 | 9.77 | $9.80 | 141702 |
| 2021-09-23 | 9.77 | $9.79 | 542600 |
| 2021-09-22 | 9.77 | $9.81 | 302832 |
| 2021-09-21 | 9.76 | $9.79 | 179678 |
| 2021-09-20 | 9.76 | $9.80 | 139145 |
| 2021-09-17 | 9.76 | $9.79 | 10671 |
| 2021-09-16 | 9.76 | $9.80 | 58566 |
| 2021-09-15 | 9.76 | $9.80 | 25398 |
| 2021-09-14 | 9.76 | $9.78 | 7823 |
| 2021-09-13 | 9.77 | $9.80 | 122508 |
| 2021-09-10 | 9.77 | $9.77 | 5260 |
| 2021-09-09 | 9.77 | $9.79 | 58051 |
| 2021-09-08 | 9.77 | $9.80 | 40309 |
| 2021-09-07 | 9.77 | $9.76 | 7659 |
| 2021-09-03 | 9.78 | $9.76 | 29459 |
| 2021-09-02 | 9.78 | $9.76 | 5771 |
| 2021-09-01 | 9.78 | $9.71 | 161076 |
| 2021-08-31 | 9.79 | $9.72 | 3335 |
| 2021-08-30 | 9.80 | $9.74 | 225234 |
| 2021-08-27 | 9.81 | $9.72 | 11950 |
| 2021-08-26 | 9.81 | $9.74 | 20297 |
| 2021-08-25 | 9.82 | $9.71 | 8068 |
| 2021-08-24 | 9.83 | $9.75 | 14925 |
| 2021-08-23 | 9.83 | $9.75 | 127233 |
| 2021-08-20 | 9.84 | $9.75 | 330914 |
| 2021-08-19 | 9.85 | $9.81 | 336435 |
| 2021-08-18 | 9.86 | $9.82 | 22927 |
| 2021-08-17 | 9.86 | $9.81 | 6694 |
| 2021-08-16 | 9.87 | $9.84 | 12286 |
| 2021-08-13 | 9.87 | $9.84 | 23828 |
| 2021-08-12 | 9.87 | $9.84 | 2606 |
| 2021-08-11 | 9.88 | $9.83 | 9592 |
| 2021-08-10 | 9.89 | $9.83 | 10857 |
| 2021-08-09 | 9.90 | $9.83 | 380900 |
| 2021-08-06 | 9.91 | $9.82 | 38092 |
| 2021-08-05 | 9.92 | $9.83 | 60251 |
| 2021-08-04 | 9.92 | $9.88 | 317924 |
| 2021-08-03 | 9.93 | $9.88 | 18003 |
| 2021-08-02 | 9.94 | $9.85 | 72734 |
| 2021-07-30 | 9.95 | $9.85 | 52938 |
| 2021-07-29 | 9.96 | $9.89 | 6976 |
| 2021-07-28 | 9.97 | $9.87 | 142245 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.33
2023-06-30
Close Price
$10.35
Vol: 142505
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.68
Average
9.90
Maximum
10.33
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-06-30 | 10.33 | $10.35 | 142505 |
| 2023-06-29 | 10.32 | $10.34 | 7414 |
| 2023-06-28 | 10.32 | $10.34 | 3779 |
| 2023-06-27 | 10.32 | $10.33 | 926 |
| 2023-06-26 | 10.32 | $10.33 | 2638 |
| 2023-06-23 | 10.32 | $10.34 | 201023 |
| 2023-06-22 | 10.32 | $10.33 | 3974 |
| 2023-06-21 | 10.31 | $10.32 | 103808 |
| 2023-06-20 | 10.31 | $10.33 | 17565 |
| 2023-06-16 | 10.31 | $10.32 | 6295 |
| 2023-06-15 | 10.31 | $10.32 | 5762 |
| 2023-06-14 | 10.31 | $10.32 | 30826 |
| 2023-06-13 | 10.31 | $10.32 | 2949 |
| 2023-06-12 | 10.31 | $10.32 | — |
| 2023-06-09 | 10.31 | $10.32 | 2755 |
| 2023-06-08 | 10.30 | $10.32 | 96068 |
| 2023-06-07 | 10.30 | $10.32 | 11678 |
| 2023-06-06 | 10.30 | $10.33 | 834698 |
| 2023-06-05 | 10.30 | $10.32 | 499086 |
| 2023-06-02 | 10.30 | $10.31 | 219013 |
| 2023-06-01 | 10.29 | $10.31 | 2053 |
| 2023-05-31 | 10.29 | $10.31 | 6123 |
| 2023-05-30 | 10.29 | $10.32 | 1.1M |
| 2023-05-26 | 10.29 | $10.30 | 2084 |
| 2023-05-25 | 10.29 | $10.31 | 2508 |
| 2023-05-24 | 10.28 | $10.31 | 25045 |
| 2023-05-23 | 10.28 | $10.31 | 119803 |
| 2023-05-22 | 10.28 | $10.30 | 2954 |
| 2023-05-19 | 10.27 | $10.29 | 174 |
| 2023-05-18 | 10.27 | $10.28 | 1539 |
| 2023-05-17 | 10.27 | $10.29 | 60002 |
| 2023-05-16 | 10.27 | $10.29 | 57599 |
| 2023-05-15 | 10.27 | $10.29 | — |
| 2023-05-12 | 10.27 | $10.29 | 117006 |
| 2023-05-11 | 10.26 | $10.28 | — |
| 2023-05-10 | 10.26 | $10.28 | 938 |
| 2023-05-09 | 10.26 | $10.28 | 35976 |
| 2023-05-08 | 10.26 | $10.28 | 45403 |
| 2023-05-05 | 10.25 | $10.27 | 2564 |
| 2023-05-04 | 10.25 | $10.27 | 860 |
| 2023-05-03 | 10.25 | $10.27 | 31931 |
| 2023-05-02 | 10.25 | $10.27 | 131213 |
| 2023-05-01 | 10.25 | $10.27 | 5357 |
| 2023-04-28 | 10.25 | $10.27 | 28973 |
| 2023-04-27 | 10.24 | $10.26 | 863 |
| 2023-04-26 | 10.24 | $10.27 | 749 |
| 2023-04-25 | 10.24 | $10.26 | 3461 |
| 2023-04-24 | 10.24 | $10.26 | 303 |
| 2023-04-21 | 10.23 | $10.25 | — |
| 2023-04-20 | 10.23 | $10.25 | 3986 |
| 2023-04-19 | 10.23 | $10.27 | 6589 |
| 2023-04-18 | 10.23 | $10.24 | 7124 |
| 2023-04-17 | 10.22 | $10.24 | 86031 |
| 2023-04-14 | 10.22 | $10.25 | 49100 |
| 2023-04-13 | 10.22 | $10.25 | 3188 |
| 2023-04-12 | 10.22 | $10.22 | 6845 |
| 2023-04-11 | 10.22 | $10.23 | 20784 |
| 2023-04-10 | 10.21 | $10.23 | 523 |
| 2023-04-06 | 10.21 | $10.23 | 102080 |
| 2023-04-05 | 10.21 | $10.23 | 12700 |
| 2023-04-04 | 10.21 | $10.23 | 9842 |
| 2023-04-03 | 10.21 | $10.22 | 7323 |
| 2023-03-31 | 10.21 | $10.22 | 14649 |
| 2023-03-30 | 10.20 | $10.22 | 102341 |
| 2023-03-29 | 10.20 | $10.22 | 1089 |
| 2023-03-28 | 10.20 | $10.24 | 706667 |
| 2023-03-27 | 10.20 | $10.22 | 360 |
| 2023-03-24 | 10.19 | $10.21 | 315 |
| 2023-03-23 | 10.19 | $10.21 | 26365 |
| 2023-03-22 | 10.19 | $10.21 | 101573 |
| 2023-03-21 | 10.19 | $10.20 | 83224 |
| 2023-03-20 | 10.19 | $10.20 | 1154 |
| 2023-03-17 | 10.18 | $10.20 | 941 |
| 2023-03-16 | 10.18 | $10.20 | 8160 |
| 2023-03-15 | 10.18 | $10.20 | 179509 |
| 2023-03-14 | 10.18 | $10.19 | 832138 |
| 2023-03-13 | 10.18 | $10.23 | 12566 |
| 2023-03-10 | 10.17 | $10.25 | 74662 |
| 2023-03-09 | 10.17 | $10.19 | 369448 |
| 2023-03-08 | 10.16 | $10.19 | 24375 |
| 2023-03-07 | 10.16 | $10.20 | 25154 |
| 2023-03-06 | 10.15 | $10.18 | 6134 |
| 2023-03-03 | 10.15 | $10.18 | 16983 |
| 2023-03-02 | 10.15 | $10.18 | 5385 |
| 2023-03-01 | 10.15 | $10.17 | 33384 |
| 2023-02-28 | 10.14 | $10.16 | 8844 |
| 2023-02-27 | 10.14 | $10.18 | 10010 |
| 2023-02-24 | 10.14 | $10.16 | 164062 |
| 2023-02-23 | 10.14 | $10.15 | 169442 |
| 2023-02-22 | 10.13 | $10.15 | 5346 |
| 2023-02-21 | 10.13 | $10.17 | 8332 |
| 2023-02-17 | 10.13 | $10.15 | 61162 |
| 2023-02-16 | 10.13 | $10.15 | 21705 |
| 2023-02-15 | 10.12 | $10.14 | 38679 |
| 2023-02-14 | 10.12 | $10.15 | 28266 |
| 2023-02-13 | 10.12 | $10.14 | 44788 |
| 2023-02-10 | 10.12 | $10.14 | 1.2M |
| 2023-02-09 | 10.11 | $10.15 | 11412 |
| 2023-02-08 | 10.11 | $10.15 | 112317 |
| 2023-02-07 | 10.11 | $10.14 | 7073 |
| 2023-02-06 | 10.10 | $10.14 | 35433 |
| 2023-02-03 | 10.10 | $10.12 | 315067 |
| 2023-02-02 | 10.10 | $10.11 | 16485 |
| 2023-02-01 | 10.10 | $10.14 | 13470 |
| 2023-01-31 | 10.09 | $10.13 | 136018 |
| 2023-01-30 | 10.09 | $10.11 | 8193 |
| 2023-01-27 | 10.08 | $10.11 | 14221 |
| 2023-01-26 | 10.08 | $10.10 | 546 |
| 2023-01-25 | 10.08 | $10.10 | 12224 |
| 2023-01-24 | 10.08 | $10.10 | 10214 |
| 2023-01-23 | 10.08 | $10.10 | 48733 |
| 2023-01-20 | 10.07 | $10.10 | 16011 |
| 2023-01-19 | 10.07 | $10.10 | 1.2M |
| 2023-01-18 | 10.07 | $10.10 | 1066 |
| 2023-01-17 | 10.06 | $10.12 | 205734 |
| 2023-01-13 | 10.06 | $10.14 | 2529 |
| 2023-01-12 | 10.05 | $10.09 | 787429 |
| 2023-01-11 | 10.04 | $10.10 | 1.4M |
| 2023-01-10 | 10.04 | $10.07 | 8843 |
| 2023-01-09 | 10.03 | $10.06 | 505226 |
| 2023-01-06 | 10.03 | $10.07 | 396179 |
| 2023-01-05 | 10.03 | $10.08 | 3778 |
| 2023-01-04 | 10.02 | $10.07 | 514898 |
| 2023-01-03 | 10.02 | $10.04 | 6190 |
| 2022-12-30 | 10.01 | $10.06 | 3536 |
| 2022-12-29 | 10.01 | $10.04 | 151 |
| 2022-12-28 | 10.01 | $10.04 | 100602 |
| 2022-12-27 | 10.00 | $10.03 | 35555 |
| 2022-12-23 | 10.00 | $10.03 | 1.5M |
| 2022-12-22 | 10.00 | $10.03 | 107241 |
| 2022-12-21 | 9.99 | $10.03 | 5571 |
| 2022-12-20 | 9.99 | $10.03 | 87064 |
| 2022-12-19 | 9.98 | $10.02 | 573685 |
| 2022-12-16 | 9.98 | $10.00 | 60472 |
| 2022-12-15 | 9.98 | $10.02 | 550910 |
| 2022-12-14 | 9.97 | $10.00 | 419619 |
| 2022-12-13 | 9.97 | $10.00 | 51186 |
| 2022-12-12 | 9.97 | $9.98 | 4606 |
| 2022-12-09 | 9.97 | $9.98 | 268066 |
| 2022-12-08 | 9.96 | $9.98 | 87230 |
| 2022-12-07 | 9.96 | $9.98 | 5314 |
| 2022-12-06 | 9.96 | $9.99 | 11151 |
| 2022-12-05 | 9.96 | $10.00 | 9114 |
| 2022-12-02 | 9.95 | $9.98 | 62671 |
| 2022-12-01 | 9.95 | $9.98 | 96089 |
| 2022-11-30 | 9.95 | $9.98 | 12430 |
| 2022-11-29 | 9.95 | $9.99 | 2320 |
| 2022-11-28 | 9.94 | $9.98 | 48185 |
| 2022-11-25 | 9.94 | $9.97 | 69453 |
| 2022-11-23 | 9.93 | $9.97 | 112302 |
| 2022-11-22 | 9.93 | $9.97 | 4805 |
| 2022-11-21 | 9.93 | $9.98 | 481 |
| 2022-11-18 | 9.92 | $9.97 | 9339 |
| 2022-11-17 | 9.91 | $9.95 | 26970 |
| 2022-11-16 | 9.91 | $9.94 | 2260 |
| 2022-11-15 | 9.91 | $9.94 | 1022 |
| 2022-11-14 | 9.90 | $9.93 | 33740 |
| 2022-11-11 | 9.90 | $9.93 | 504 |
| 2022-11-10 | 9.90 | $9.93 | 183695 |
| 2022-11-09 | 9.89 | $9.95 | 840 |
| 2022-11-08 | 9.89 | $9.92 | 655 |
| 2022-11-07 | 9.89 | $9.92 | 236 |
| 2022-11-04 | 9.88 | $9.92 | 628 |
| 2022-11-03 | 9.88 | $9.94 | 623 |
| 2022-11-02 | 9.87 | $9.91 | 75661 |
| 2022-11-01 | 9.87 | $9.90 | 2700 |
| 2022-10-31 | 9.86 | $9.91 | 1025 |
| 2022-10-28 | 9.86 | $9.90 | 4014 |
| 2022-10-27 | 9.85 | $9.89 | 2566 |
| 2022-10-26 | 9.85 | $9.87 | 841 |
| 2022-10-25 | 9.85 | $9.87 | 16165 |
| 2022-10-24 | 9.85 | $9.89 | 2098 |
| 2022-10-21 | 9.84 | $9.87 | 2816 |
| 2022-10-20 | 9.84 | $9.87 | 34423 |
| 2022-10-19 | 9.84 | $9.86 | 49303 |
| 2022-10-18 | 9.83 | $9.86 | 266605 |
| 2022-10-17 | 9.83 | $9.85 | 10188 |
| 2022-10-14 | 9.83 | $9.85 | 2084 |
| 2022-10-13 | 9.83 | $9.85 | 5582 |
| 2022-10-12 | 9.82 | $9.85 | 13214 |
| 2022-10-11 | 9.82 | $9.84 | 396 |
| 2022-10-10 | 9.82 | $9.84 | 1.9M |
| 2022-10-07 | 9.82 | $9.83 | 325 |
| 2022-10-06 | 9.81 | $9.83 | 6684 |
| 2022-10-05 | 9.81 | $9.84 | 12004 |
| 2022-10-04 | 9.81 | $9.83 | 2089 |
| 2022-10-03 | 9.81 | $9.81 | 11129 |
| 2022-09-30 | 9.81 | $9.80 | 11189 |
| 2022-09-29 | 9.81 | $9.84 | 50708 |
| 2022-09-28 | 9.81 | $9.83 | 14752 |
| 2022-09-27 | 9.80 | $9.82 | 6072 |
| 2022-09-26 | 9.80 | $9.82 | 306933 |
| 2022-09-23 | 9.80 | $9.82 | 973700 |
| 2022-09-22 | 9.80 | $9.82 | 60018 |
| 2022-09-21 | 9.79 | $9.82 | 55305 |
| 2022-09-20 | 9.79 | $9.82 | 106633 |
| 2022-09-19 | 9.79 | $9.81 | 635769 |
| 2022-09-16 | 9.79 | $9.80 | 292662 |
| 2022-09-15 | 9.79 | $9.79 | 35936 |
| 2022-09-14 | 9.78 | $9.79 | 205270 |
| 2022-09-13 | 9.78 | $9.78 | 5019 |
| 2022-09-12 | 9.78 | $9.80 | 152 |
| 2022-09-09 | 9.78 | $9.80 | 3524 |
| 2022-09-08 | 9.78 | $9.82 | 2179 |
| 2022-09-07 | 9.78 | $9.80 | 2619 |
| 2022-09-06 | 9.77 | $9.80 | 104 |
| 2022-09-02 | 9.77 | $9.80 | 30 |
| 2022-09-01 | 9.77 | $9.80 | 152557 |
| 2022-08-31 | 9.77 | $9.79 | 213 |
| 2022-08-30 | 9.76 | $9.79 | 2395 |
| 2022-08-29 | 9.76 | $9.79 | 1268 |
| 2022-08-26 | 9.76 | $9.77 | 144379 |
| 2022-08-25 | 9.76 | $9.77 | 3780 |
| 2022-08-24 | 9.75 | $9.76 | 693803 |
| 2022-08-23 | 9.75 | $9.77 | 90981 |
| 2022-08-22 | 9.75 | $9.77 | 201180 |
| 2022-08-19 | 9.75 | $9.75 | 454239 |
| 2022-08-18 | 9.75 | $9.75 | 844 |
| 2022-08-17 | 9.75 | $9.75 | 109 |
| 2022-08-16 | 9.75 | $9.76 | 35634 |
| 2022-08-15 | 9.75 | $9.75 | 1608 |
| 2022-08-12 | 9.75 | $9.74 | 12 |
| 2022-08-11 | 9.75 | $9.74 | 964 |
| 2022-08-10 | 9.75 | $9.77 | 23914 |
| 2022-08-09 | 9.75 | $9.77 | 8121 |
| 2022-08-08 | 9.75 | $9.77 | 256769 |
| 2022-08-05 | 9.74 | $9.77 | 12196 |
| 2022-08-04 | 9.74 | $9.77 | 54730 |
| 2022-08-03 | 9.74 | $9.76 | 5354 |
| 2022-08-02 | 9.74 | $9.75 | 4922 |
| 2022-08-01 | 9.74 | $9.75 | 2672 |
| 2022-07-29 | 9.73 | $9.75 | 25150 |
| 2022-07-28 | 9.73 | $9.75 | 12966 |
| 2022-07-27 | 9.73 | $9.75 | 27 |
| 2022-07-26 | 9.73 | $9.75 | 1134 |
| 2022-07-25 | 9.73 | $9.75 | 26011 |
| 2022-07-22 | 9.73 | $9.74 | 102 |
| 2022-07-21 | 9.72 | $9.75 | 5309 |
| 2022-07-20 | 9.72 | $9.74 | 243733 |
| 2022-07-19 | 9.72 | $9.73 | 1002 |
| 2022-07-18 | 9.72 | $9.74 | 401619 |
| 2022-07-15 | 9.72 | $9.74 | 22332 |
| 2022-07-14 | 9.71 | $9.74 | 77 |
| 2022-07-13 | 9.71 | $9.74 | 69277 |
| 2022-07-12 | 9.71 | $9.71 | 152482 |
| 2022-07-11 | 9.71 | $9.71 | 564 |
| 2022-07-08 | 9.71 | $9.71 | 39022 |
| 2022-07-07 | 9.71 | $9.71 | 1639 |
| 2022-07-06 | 9.71 | $9.71 | 8990 |
| 2022-07-05 | 9.71 | $9.71 | 352274 |
| 2022-07-01 | 9.71 | $9.71 | 1884 |
| 2022-06-30 | 9.71 | $9.72 | 225531 |
| 2022-06-29 | 9.71 | $9.71 | 4998 |
| 2022-06-28 | 9.70 | $9.71 | 31751 |
| 2022-06-27 | 9.70 | $9.71 | 6648 |
| 2022-06-24 | 9.70 | $9.70 | 4 |
| 2022-06-23 | 9.70 | $9.70 | 81131 |
| 2022-06-22 | 9.70 | $9.71 | 20857 |
| 2022-06-21 | 9.70 | $9.73 | 5075 |
| 2022-06-17 | 9.70 | $9.71 | 1742 |
| 2022-06-16 | 9.70 | $9.71 | 17202 |
| 2022-06-15 | 9.70 | $9.71 | 3457 |
| 2022-06-14 | 9.70 | $9.71 | 47093 |
| 2022-06-13 | 9.70 | $9.71 | 13449 |
| 2022-06-10 | 9.70 | $9.71 | 10614 |
| 2022-06-09 | 9.69 | $9.72 | 789 |
| 2022-06-08 | 9.69 | $9.71 | 80431 |
| 2022-06-07 | 9.69 | $9.69 | 83214 |
| 2022-06-06 | 9.69 | $9.69 | 3400 |
| 2022-06-03 | 9.69 | $9.69 | 2577 |
| 2022-06-02 | 9.69 | $9.70 | 1963 |
| 2022-06-01 | 9.69 | $9.68 | 127666 |
| 2022-05-31 | 9.69 | $9.68 | 2988 |
| 2022-05-27 | 9.69 | $9.68 | 51836 |
| 2022-05-26 | 9.69 | $9.69 | 101007 |
| 2022-05-25 | 9.69 | $9.69 | 14549 |
| 2022-05-24 | 9.69 | $9.68 | 119281 |
| 2022-05-23 | 9.70 | $9.67 | 1252 |
| 2022-05-20 | 9.70 | $9.67 | 36667 |
| 2022-05-19 | 9.70 | $9.69 | 12666 |
| 2022-05-18 | 9.70 | $9.67 | 48102 |
| 2022-05-17 | 9.71 | $9.67 | 1222 |
| 2022-05-16 | 9.71 | $9.67 | 25345 |
| 2022-05-13 | 9.71 | $9.68 | 2903 |
| 2022-05-12 | 9.72 | $9.67 | 627771 |
| 2022-05-11 | 9.72 | $9.70 | 39886 |
| 2022-05-10 | 9.72 | $9.70 | 115644 |
| 2022-05-09 | 9.73 | $9.71 | 68996 |
| 2022-05-06 | 9.73 | $9.73 | 10354 |
| 2022-05-05 | 9.73 | $9.74 | 10783 |
| 2022-05-04 | 9.73 | $9.73 | 1750 |
| 2022-05-03 | 9.73 | $9.73 | 91170 |
| 2022-05-02 | 9.73 | $9.72 | 33351 |
| 2022-04-29 | 9.73 | $9.72 | 2907 |
| 2022-04-28 | 9.73 | $9.73 | 17552 |
| 2022-04-27 | 9.73 | $9.74 | 3489 |
| 2022-04-26 | 9.73 | $9.74 | 26218 |
| 2022-04-25 | 9.73 | $9.72 | 14705 |
| 2022-04-22 | 9.73 | $9.72 | 10135 |
| 2022-04-21 | 9.73 | $9.73 | 6399 |
| 2022-04-20 | 9.73 | $9.74 | 30145 |
| 2022-04-19 | 9.73 | $9.75 | 355159 |
| 2022-04-18 | 9.72 | $9.74 | 3863 |
| 2022-04-14 | 9.72 | $9.75 | 2828 |
| 2022-04-13 | 9.72 | $9.75 | 1848 |
| 2022-04-12 | 9.72 | $9.72 | 3708 |
| 2022-04-11 | 9.72 | $9.72 | 7726 |
| 2022-04-08 | 9.71 | $9.73 | 29080 |
| 2022-04-07 | 9.71 | $9.72 | 3252 |
| 2022-04-06 | 9.71 | $9.74 | 515360 |
| 2022-04-05 | 9.71 | $9.75 | 883 |
| 2022-04-04 | 9.70 | $9.74 | 40191 |
| 2022-04-01 | 9.70 | $9.74 | 1.2M |
| 2022-03-31 | 9.70 | $9.75 | 3959 |
| 2022-03-30 | 9.69 | $9.71 | 517 |
| 2022-03-29 | 9.69 | $9.72 | 150207 |
| 2022-03-28 | 9.69 | $9.72 | 23296 |
| 2022-03-25 | 9.68 | $9.69 | 359 |
| 2022-03-24 | 9.68 | $9.69 | 1293 |
| 2022-03-23 | 9.68 | $9.68 | 29723 |
| 2022-03-22 | 9.68 | $9.68 | 319 |
| 2022-03-21 | 9.68 | $9.69 | 314 |
| 2022-03-18 | 9.68 | $9.68 | 6850 |
| 2022-03-17 | 9.68 | $9.70 | 8020 |
| 2022-03-16 | 9.68 | $9.68 | 2612 |
| 2022-03-15 | 9.68 | $9.67 | 2259 |
| 2022-03-14 | 9.68 | $9.67 | 29644 |
| 2022-03-11 | 9.68 | $9.70 | 1035 |
| 2022-03-10 | 9.68 | $9.68 | 9057 |
| 2022-03-09 | 9.68 | $9.68 | 1428 |
| 2022-03-08 | 9.68 | $9.66 | 659 |
| 2022-03-07 | 9.68 | $9.67 | 3654 |
| 2022-03-04 | 9.68 | $9.69 | 54375 |
| 2022-03-03 | 9.68 | $9.70 | 76 |
| 2022-03-02 | 9.68 | $9.70 | 7625 |
| 2022-03-01 | 9.68 | $9.65 | 1687 |
| 2022-02-28 | 9.68 | $9.65 | 1724 |
| 2022-02-25 | 9.68 | $9.65 | 13078 |
| 2022-02-24 | 9.69 | $9.65 | 7549 |
| 2022-02-23 | 9.69 | $9.65 | 44896 |
| 2022-02-22 | 9.69 | $9.69 | 692 |
| 2022-02-18 | 9.69 | $9.65 | 2800 |
| 2022-02-17 | 9.70 | $9.65 | 10346 |
| 2022-02-16 | 9.70 | $9.68 | 346 |
| 2022-02-15 | 9.71 | $9.72 | 2364 |
| 2022-02-14 | 9.71 | $9.70 | 2733 |
| 2022-02-11 | 9.71 | $9.70 | 537 |
| 2022-02-10 | 9.71 | $9.67 | 2487 |
| 2022-02-09 | 9.71 | $9.69 | 3814 |
| 2022-02-08 | 9.71 | $9.69 | 18713 |
| 2022-02-07 | 9.72 | $9.69 | 13532 |
| 2022-02-04 | 9.72 | $9.69 | 8467 |
| 2022-02-03 | 9.72 | $9.67 | 3005 |
| 2022-02-02 | 9.73 | $9.67 | 41936 |
| 2022-02-01 | 9.73 | $9.65 | 27036 |
| 2022-01-31 | 9.74 | $9.66 | 52563 |
| 2022-01-28 | 9.75 | $9.63 | 558445 |
| 2022-01-27 | 9.76 | $9.63 | 77464 |
| 2022-01-26 | 9.78 | $9.64 | 404301 |
| 2022-01-25 | 9.79 | $9.63 | 668536 |
| 2022-01-24 | 9.81 | $9.62 | 1.0M |
| 2022-01-21 | 9.83 | $9.65 | 290562 |
| 2022-01-20 | 9.85 | $9.73 | 78373 |
| 2022-01-19 | 9.86 | $9.76 | 42693 |
| 2022-01-18 | 9.87 | $9.80 | 8475 |
| 2022-01-14 | 9.88 | $9.82 | 3994 |
| 2022-01-13 | 9.89 | $9.85 | 3187 |
| 2022-01-12 | 9.89 | $9.90 | 44219 |
| 2022-01-11 | 9.89 | $9.90 | 105889 |
| 2022-01-10 | 9.89 | $9.84 | 5831 |
| 2022-01-07 | 9.89 | $9.95 | 12338 |
| 2022-01-06 | 9.89 | $9.88 | 173278 |
| 2022-01-05 | 9.89 | $9.90 | 4220 |
| 2022-01-04 | 9.89 | $9.91 | 6318 |
| 2022-01-03 | 9.88 | $9.89 | 424877 |
| 2021-12-31 | 9.88 | $9.89 | 4313 |
| 2021-12-30 | 9.88 | $9.85 | 3356 |
| 2021-12-29 | 9.89 | $9.88 | 2017 |
| 2021-12-28 | 9.89 | $9.89 | 2152 |
| 2021-12-27 | 9.89 | $9.87 | 7104 |
| 2021-12-23 | 9.89 | $9.89 | 4498 |
| 2021-12-22 | 9.89 | $9.90 | 5395 |
| 2021-12-21 | 9.89 | $9.90 | 2076 |
| 2021-12-20 | 9.89 | $9.87 | 6523 |
| 2021-12-17 | 9.89 | $9.85 | 1289 |
| 2021-12-16 | 9.89 | $9.87 | 13529 |
| 2021-12-15 | 9.90 | $9.88 | 9487 |
| 2021-12-14 | 9.90 | $9.85 | 14418 |
| 2021-12-13 | 9.90 | $9.86 | 4826 |
| 2021-12-10 | 9.91 | $9.86 | 2712 |
| 2021-12-09 | 9.91 | $9.89 | 14260 |
| 2021-12-08 | 9.92 | $9.87 | 2994 |
| 2021-12-07 | 9.92 | $9.89 | 33821 |
| 2021-12-06 | 9.92 | $9.91 | 80328 |
| 2021-12-03 | 9.93 | $9.88 | 7033 |
| 2021-12-02 | 9.93 | $9.95 | 110068 |
| 2021-12-01 | 9.93 | $9.95 | 10352 |
| 2021-11-30 | 9.93 | $9.95 | 18743 |
| 2021-11-29 | 9.92 | $9.91 | 1480 |
| 2021-11-26 | 9.92 | $9.89 | 108296 |
| 2021-11-24 | 9.93 | $9.91 | 6821 |
| 2021-11-23 | 9.93 | $9.95 | 432836 |
| 2021-11-22 | 9.93 | $9.94 | 2131 |
| 2021-11-19 | 9.93 | $9.93 | 102519 |
| 2021-11-18 | 9.93 | $9.92 | 17800 |
| 2021-11-17 | 9.93 | $9.92 | 5212 |
| 2021-11-16 | 9.93 | $9.95 | 27227 |
| 2021-11-15 | 9.93 | $9.95 | 51988 |
| 2021-11-12 | 9.92 | $9.94 | 36177 |
| 2021-11-11 | 9.92 | $9.97 | 1572 |
| 2021-11-10 | 9.92 | $9.96 | 18687 |
| 2021-11-09 | 9.91 | $9.97 | 17168 |
| 2021-11-08 | 9.91 | $9.92 | 13217 |
| 2021-11-05 | 9.91 | $9.95 | 9545 |
| 2021-11-04 | 9.90 | $9.95 | 21653 |
| 2021-11-03 | 9.90 | $9.95 | 2.3M |
| 2021-11-02 | 9.89 | $9.96 | 2149 |
| 2021-11-01 | 9.88 | $9.96 | 113266 |
| 2021-10-29 | 9.87 | $9.92 | 5098 |
| 2021-10-28 | 9.87 | $9.92 | 11652 |
| 2021-10-27 | 9.86 | $9.92 | 8336 |
| 2021-10-26 | 9.86 | $9.93 | 62008 |
| 2021-10-25 | 9.85 | $9.88 | 95128 |
| 2021-10-22 | 9.85 | $9.89 | 36284 |
| 2021-10-21 | 9.84 | $9.85 | 30484 |
| 2021-10-20 | 9.84 | $9.83 | 137873 |
| 2021-10-19 | 9.84 | $9.90 | 35721 |
| 2021-10-18 | 9.84 | $9.86 | 14616 |
| 2021-10-15 | 9.83 | $9.89 | 2421 |
| 2021-10-14 | 9.83 | $9.86 | 3862 |
| 2021-10-13 | 9.82 | $9.81 | 6480 |
| 2021-10-12 | 9.83 | $9.81 | 14877 |
| 2021-10-11 | 9.83 | $9.86 | 2991 |
| 2021-10-08 | 9.82 | $9.84 | 617 |
| 2021-10-07 | 9.82 | $9.84 | 5400 |
| 2021-10-06 | 9.82 | $9.82 | 102561 |
| 2021-10-05 | 9.82 | $9.82 | 283862 |
| 2021-10-04 | 9.82 | $9.91 | 280011 |
| 2021-10-01 | 9.81 | $9.85 | 210713 |
| 2021-09-30 | 9.81 | $9.88 | 15372 |
| 2021-09-29 | 9.80 | $9.86 | 80294 |
| 2021-09-28 | 9.80 | $9.79 | 70732 |
| 2021-09-27 | 9.80 | $9.85 | 134558 |
| 2021-09-24 | 9.79 | $9.80 | 141702 |
| 2021-09-23 | 9.79 | $9.79 | 542600 |
| 2021-09-22 | 9.79 | $9.81 | 302832 |
| 2021-09-21 | 9.79 | $9.79 | 179678 |
| 2021-09-20 | 9.79 | $9.80 | 139145 |
| 2021-09-17 | 9.78 | $9.79 | 10671 |
| 2021-09-16 | 9.78 | $9.80 | 58566 |
| 2021-09-15 | 9.78 | $9.80 | 25398 |
| 2021-09-14 | 9.78 | $9.78 | 7823 |
| 2021-09-13 | 9.78 | $9.80 | 122508 |
| 2021-09-10 | 9.78 | $9.77 | 5260 |
| 2021-09-09 | 9.78 | $9.79 | 58051 |
| 2021-09-08 | 9.78 | $9.80 | 40309 |
| 2021-09-07 | 9.78 | $9.76 | 7659 |
| 2021-09-03 | 9.78 | $9.76 | 29459 |
| 2021-09-02 | 9.78 | $9.76 | 5771 |
| 2021-09-01 | 9.78 | $9.71 | 161076 |
| 2021-08-31 | 9.79 | $9.72 | 3335 |
| 2021-08-30 | 9.80 | $9.74 | 225234 |
| 2021-08-27 | 9.80 | $9.72 | 11950 |
| 2021-08-26 | 9.81 | $9.74 | 20297 |
| 2021-08-25 | 9.82 | $9.71 | 8068 |
| 2021-08-24 | 9.83 | $9.75 | 14925 |
| 2021-08-23 | 9.84 | $9.75 | 127233 |
| 2021-08-20 | 9.85 | $9.75 | 330914 |
| 2021-08-19 | 9.86 | $9.81 | 336435 |
| 2021-08-18 | 9.86 | $9.82 | 22927 |
| 2021-08-17 | 9.87 | $9.81 | 6694 |
| 2021-08-16 | 9.87 | $9.84 | 12286 |
| 2021-08-13 | 9.88 | $9.84 | 23828 |
| 2021-08-12 | 9.88 | $9.84 | 2606 |
| 2021-08-11 | 9.89 | $9.83 | 9592 |
| 2021-08-10 | 9.89 | $9.83 | 10857 |
| 2021-08-09 | 9.90 | $9.83 | 380900 |
| 2021-08-06 | 9.91 | $9.82 | 38092 |
| 2021-08-05 | 9.92 | $9.83 | 60251 |
| 2021-08-04 | 9.93 | $9.88 | 317924 |
| 2021-08-03 | 9.93 | $9.88 | 18003 |
| 2021-08-02 | 9.94 | $9.85 | 72734 |
| 2021-07-30 | 9.94 | $9.85 | 52938 |
| 2021-07-29 | 9.95 | $9.89 | 6976 |
| 2021-07-28 | 9.96 | $9.87 | 142245 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.33
2023-06-30
Close Price
$10.35
Vol: 142505
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.67
Average
9.91
Maximum
10.33
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-06-30 | 10.33 | $10.35 | 142505 |
| 2023-06-29 | 10.33 | $10.34 | 7414 |
| 2023-06-28 | 10.33 | $10.34 | 3779 |
| 2023-06-27 | 10.32 | $10.33 | 926 |
| 2023-06-26 | 10.32 | $10.33 | 2638 |
| 2023-06-23 | 10.32 | $10.34 | 201023 |
| 2023-06-22 | 10.32 | $10.33 | 3974 |
| 2023-06-21 | 10.32 | $10.32 | 103808 |
| 2023-06-20 | 10.32 | $10.33 | 17565 |
| 2023-06-16 | 10.32 | $10.32 | 6295 |
| 2023-06-15 | 10.32 | $10.32 | 5762 |
| 2023-06-14 | 10.32 | $10.32 | 30826 |
| 2023-06-13 | 10.32 | $10.32 | 2949 |
| 2023-06-12 | 10.31 | $10.32 | — |
| 2023-06-09 | 10.31 | $10.32 | 2755 |
| 2023-06-08 | 10.31 | $10.32 | 96068 |
| 2023-06-07 | 10.31 | $10.32 | 11678 |
| 2023-06-06 | 10.31 | $10.33 | 834698 |
| 2023-06-05 | 10.30 | $10.32 | 499086 |
| 2023-06-02 | 10.30 | $10.31 | 219013 |
| 2023-06-01 | 10.30 | $10.31 | 2053 |
| 2023-05-31 | 10.30 | $10.31 | 6123 |
| 2023-05-30 | 10.30 | $10.32 | 1.1M |
| 2023-05-26 | 10.29 | $10.30 | 2084 |
| 2023-05-25 | 10.29 | $10.31 | 2508 |
| 2023-05-24 | 10.29 | $10.31 | 25045 |
| 2023-05-23 | 10.29 | $10.31 | 119803 |
| 2023-05-22 | 10.28 | $10.30 | 2954 |
| 2023-05-19 | 10.28 | $10.29 | 174 |
| 2023-05-18 | 10.28 | $10.28 | 1539 |
| 2023-05-17 | 10.28 | $10.29 | 60002 |
| 2023-05-16 | 10.28 | $10.29 | 57599 |
| 2023-05-15 | 10.27 | $10.29 | — |
| 2023-05-12 | 10.27 | $10.29 | 117006 |
| 2023-05-11 | 10.27 | $10.28 | — |
| 2023-05-10 | 10.27 | $10.28 | 938 |
| 2023-05-09 | 10.27 | $10.28 | 35976 |
| 2023-05-08 | 10.26 | $10.28 | 45403 |
| 2023-05-05 | 10.26 | $10.27 | 2564 |
| 2023-05-04 | 10.26 | $10.27 | 860 |
| 2023-05-03 | 10.26 | $10.27 | 31931 |
| 2023-05-02 | 10.26 | $10.27 | 131213 |
| 2023-05-01 | 10.25 | $10.27 | 5357 |
| 2023-04-28 | 10.25 | $10.27 | 28973 |
| 2023-04-27 | 10.25 | $10.26 | 863 |
| 2023-04-26 | 10.25 | $10.27 | 749 |
| 2023-04-25 | 10.24 | $10.26 | 3461 |
| 2023-04-24 | 10.24 | $10.26 | 303 |
| 2023-04-21 | 10.24 | $10.25 | — |
| 2023-04-20 | 10.24 | $10.25 | 3986 |
| 2023-04-19 | 10.24 | $10.27 | 6589 |
| 2023-04-18 | 10.23 | $10.24 | 7124 |
| 2023-04-17 | 10.23 | $10.24 | 86031 |
| 2023-04-14 | 10.23 | $10.25 | 49100 |
| 2023-04-13 | 10.23 | $10.25 | 3188 |
| 2023-04-12 | 10.22 | $10.22 | 6845 |
| 2023-04-11 | 10.22 | $10.23 | 20784 |
| 2023-04-10 | 10.22 | $10.23 | 523 |
| 2023-04-06 | 10.22 | $10.23 | 102080 |
| 2023-04-05 | 10.22 | $10.23 | 12700 |
| 2023-04-04 | 10.22 | $10.23 | 9842 |
| 2023-04-03 | 10.21 | $10.22 | 7323 |
| 2023-03-31 | 10.21 | $10.22 | 14649 |
| 2023-03-30 | 10.21 | $10.22 | 102341 |
| 2023-03-29 | 10.21 | $10.22 | 1089 |
| 2023-03-28 | 10.21 | $10.24 | 706667 |
| 2023-03-27 | 10.21 | $10.22 | 360 |
| 2023-03-24 | 10.20 | $10.21 | 315 |
| 2023-03-23 | 10.20 | $10.21 | 26365 |
| 2023-03-22 | 10.20 | $10.21 | 101573 |
| 2023-03-21 | 10.20 | $10.20 | 83224 |
| 2023-03-20 | 10.20 | $10.20 | 1154 |
| 2023-03-17 | 10.19 | $10.20 | 941 |
| 2023-03-16 | 10.19 | $10.20 | 8160 |
| 2023-03-15 | 10.19 | $10.20 | 179509 |
| 2023-03-14 | 10.19 | $10.19 | 832138 |
| 2023-03-13 | 10.19 | $10.23 | 12566 |
| 2023-03-10 | 10.18 | $10.25 | 74662 |
| 2023-03-09 | 10.17 | $10.19 | 369448 |
| 2023-03-08 | 10.17 | $10.19 | 24375 |
| 2023-03-07 | 10.17 | $10.20 | 25154 |
| 2023-03-06 | 10.16 | $10.18 | 6134 |
| 2023-03-03 | 10.16 | $10.18 | 16983 |
| 2023-03-02 | 10.16 | $10.18 | 5385 |
| 2023-03-01 | 10.15 | $10.17 | 33384 |
| 2023-02-28 | 10.15 | $10.16 | 8844 |
| 2023-02-27 | 10.15 | $10.18 | 10010 |
| 2023-02-24 | 10.15 | $10.16 | 164062 |
| 2023-02-23 | 10.15 | $10.15 | 169442 |
| 2023-02-22 | 10.14 | $10.15 | 5346 |
| 2023-02-21 | 10.14 | $10.17 | 8332 |
| 2023-02-17 | 10.14 | $10.15 | 61162 |
| 2023-02-16 | 10.14 | $10.15 | 21705 |
| 2023-02-15 | 10.13 | $10.14 | 38679 |
| 2023-02-14 | 10.13 | $10.15 | 28266 |
| 2023-02-13 | 10.13 | $10.14 | 44788 |
| 2023-02-10 | 10.13 | $10.14 | 1.2M |
| 2023-02-09 | 10.12 | $10.15 | 11412 |
| 2023-02-08 | 10.12 | $10.15 | 112317 |
| 2023-02-07 | 10.12 | $10.14 | 7073 |
| 2023-02-06 | 10.11 | $10.14 | 35433 |
| 2023-02-03 | 10.11 | $10.12 | 315067 |
| 2023-02-02 | 10.11 | $10.11 | 16485 |
| 2023-02-01 | 10.11 | $10.14 | 13470 |
| 2023-01-31 | 10.10 | $10.13 | 136018 |
| 2023-01-30 | 10.10 | $10.11 | 8193 |
| 2023-01-27 | 10.10 | $10.11 | 14221 |
| 2023-01-26 | 10.10 | $10.10 | 546 |
| 2023-01-25 | 10.09 | $10.10 | 12224 |
| 2023-01-24 | 10.09 | $10.10 | 10214 |
| 2023-01-23 | 10.09 | $10.10 | 48733 |
| 2023-01-20 | 10.09 | $10.10 | 16011 |
| 2023-01-19 | 10.08 | $10.10 | 1.2M |
| 2023-01-18 | 10.08 | $10.10 | 1066 |
| 2023-01-17 | 10.08 | $10.12 | 205734 |
| 2023-01-13 | 10.07 | $10.14 | 2529 |
| 2023-01-12 | 10.06 | $10.09 | 787429 |
| 2023-01-11 | 10.06 | $10.10 | 1.4M |
| 2023-01-10 | 10.05 | $10.07 | 8843 |
| 2023-01-09 | 10.05 | $10.06 | 505226 |
| 2023-01-06 | 10.04 | $10.07 | 396179 |
| 2023-01-05 | 10.04 | $10.08 | 3778 |
| 2023-01-04 | 10.03 | $10.07 | 514898 |
| 2023-01-03 | 10.03 | $10.04 | 6190 |
| 2022-12-30 | 10.02 | $10.06 | 3536 |
| 2022-12-29 | 10.02 | $10.04 | 151 |
| 2022-12-28 | 10.01 | $10.04 | 100602 |
| 2022-12-27 | 10.01 | $10.03 | 35555 |
| 2022-12-23 | 10.01 | $10.03 | 1.5M |
| 2022-12-22 | 10.00 | $10.03 | 107241 |
| 2022-12-21 | 10.00 | $10.03 | 5571 |
| 2022-12-20 | 10.00 | $10.03 | 87064 |
| 2022-12-19 | 9.99 | $10.02 | 573685 |
| 2022-12-16 | 9.99 | $10.00 | 60472 |
| 2022-12-15 | 9.99 | $10.02 | 550910 |
| 2022-12-14 | 9.98 | $10.00 | 419619 |
| 2022-12-13 | 9.98 | $10.00 | 51186 |
| 2022-12-12 | 9.98 | $9.98 | 4606 |
| 2022-12-09 | 9.98 | $9.98 | 268066 |
| 2022-12-08 | 9.98 | $9.98 | 87230 |
| 2022-12-07 | 9.98 | $9.98 | 5314 |
| 2022-12-06 | 9.97 | $9.99 | 11151 |
| 2022-12-05 | 9.97 | $10.00 | 9114 |
| 2022-12-02 | 9.97 | $9.98 | 62671 |
| 2022-12-01 | 9.96 | $9.98 | 96089 |
| 2022-11-30 | 9.96 | $9.98 | 12430 |
| 2022-11-29 | 9.96 | $9.99 | 2320 |
| 2022-11-28 | 9.95 | $9.98 | 48185 |
| 2022-11-25 | 9.95 | $9.97 | 69453 |
| 2022-11-23 | 9.95 | $9.97 | 112302 |
| 2022-11-22 | 9.94 | $9.97 | 4805 |
| 2022-11-21 | 9.94 | $9.98 | 481 |
| 2022-11-18 | 9.93 | $9.97 | 9339 |
| 2022-11-17 | 9.93 | $9.95 | 26970 |
| 2022-11-16 | 9.92 | $9.94 | 2260 |
| 2022-11-15 | 9.92 | $9.94 | 1022 |
| 2022-11-14 | 9.92 | $9.93 | 33740 |
| 2022-11-11 | 9.91 | $9.93 | 504 |
| 2022-11-10 | 9.91 | $9.93 | 183695 |
| 2022-11-09 | 9.91 | $9.95 | 840 |
| 2022-11-08 | 9.90 | $9.92 | 655 |
| 2022-11-07 | 9.90 | $9.92 | 236 |
| 2022-11-04 | 9.89 | $9.92 | 628 |
| 2022-11-03 | 9.89 | $9.94 | 623 |
| 2022-11-02 | 9.88 | $9.91 | 75661 |
| 2022-11-01 | 9.88 | $9.90 | 2700 |
| 2022-10-31 | 9.87 | $9.91 | 1025 |
| 2022-10-28 | 9.87 | $9.90 | 4014 |
| 2022-10-27 | 9.86 | $9.89 | 2566 |
| 2022-10-26 | 9.86 | $9.87 | 841 |
| 2022-10-25 | 9.86 | $9.87 | 16165 |
| 2022-10-24 | 9.85 | $9.89 | 2098 |
| 2022-10-21 | 9.85 | $9.87 | 2816 |
| 2022-10-20 | 9.85 | $9.87 | 34423 |
| 2022-10-19 | 9.84 | $9.86 | 49303 |
| 2022-10-18 | 9.84 | $9.86 | 266605 |
| 2022-10-17 | 9.84 | $9.85 | 10188 |
| 2022-10-14 | 9.83 | $9.85 | 2084 |
| 2022-10-13 | 9.83 | $9.85 | 5582 |
| 2022-10-12 | 9.83 | $9.85 | 13214 |
| 2022-10-11 | 9.83 | $9.84 | 396 |
| 2022-10-10 | 9.82 | $9.84 | 1.9M |
| 2022-10-07 | 9.82 | $9.83 | 325 |
| 2022-10-06 | 9.82 | $9.83 | 6684 |
| 2022-10-05 | 9.82 | $9.84 | 12004 |
| 2022-10-04 | 9.82 | $9.83 | 2089 |
| 2022-10-03 | 9.81 | $9.81 | 11129 |
| 2022-09-30 | 9.81 | $9.80 | 11189 |
| 2022-09-29 | 9.81 | $9.84 | 50708 |
| 2022-09-28 | 9.81 | $9.83 | 14752 |
| 2022-09-27 | 9.81 | $9.82 | 6072 |
| 2022-09-26 | 9.81 | $9.82 | 306933 |
| 2022-09-23 | 9.81 | $9.82 | 973700 |
| 2022-09-22 | 9.80 | $9.82 | 60018 |
| 2022-09-21 | 9.80 | $9.82 | 55305 |
| 2022-09-20 | 9.80 | $9.82 | 106633 |
| 2022-09-19 | 9.80 | $9.81 | 635769 |
| 2022-09-16 | 9.79 | $9.80 | 292662 |
| 2022-09-15 | 9.79 | $9.79 | 35936 |
| 2022-09-14 | 9.79 | $9.79 | 205270 |
| 2022-09-13 | 9.79 | $9.78 | 5019 |
| 2022-09-12 | 9.79 | $9.80 | 152 |
| 2022-09-09 | 9.79 | $9.80 | 3524 |
| 2022-09-08 | 9.79 | $9.82 | 2179 |
| 2022-09-07 | 9.78 | $9.80 | 2619 |
| 2022-09-06 | 9.78 | $9.80 | 104 |
| 2022-09-02 | 9.77 | $9.80 | 30 |
| 2022-09-01 | 9.77 | $9.80 | 152557 |
| 2022-08-31 | 9.77 | $9.79 | 213 |
| 2022-08-30 | 9.77 | $9.79 | 2395 |
| 2022-08-29 | 9.76 | $9.79 | 1268 |
| 2022-08-26 | 9.76 | $9.77 | 144379 |
| 2022-08-25 | 9.76 | $9.77 | 3780 |
| 2022-08-24 | 9.76 | $9.76 | 693803 |
| 2022-08-23 | 9.76 | $9.77 | 90981 |
| 2022-08-22 | 9.76 | $9.77 | 201180 |
| 2022-08-19 | 9.75 | $9.75 | 454239 |
| 2022-08-18 | 9.76 | $9.75 | 844 |
| 2022-08-17 | 9.76 | $9.75 | 109 |
| 2022-08-16 | 9.76 | $9.76 | 35634 |
| 2022-08-15 | 9.76 | $9.75 | 1608 |
| 2022-08-12 | 9.76 | $9.74 | 12 |
| 2022-08-11 | 9.76 | $9.74 | 964 |
| 2022-08-10 | 9.76 | $9.77 | 23914 |
| 2022-08-09 | 9.76 | $9.77 | 8121 |
| 2022-08-08 | 9.75 | $9.77 | 256769 |
| 2022-08-05 | 9.75 | $9.77 | 12196 |
| 2022-08-04 | 9.75 | $9.77 | 54730 |
| 2022-08-03 | 9.75 | $9.76 | 5354 |
| 2022-08-02 | 9.74 | $9.75 | 4922 |
| 2022-08-01 | 9.74 | $9.75 | 2672 |
| 2022-07-29 | 9.74 | $9.75 | 25150 |
| 2022-07-28 | 9.74 | $9.75 | 12966 |
| 2022-07-27 | 9.74 | $9.75 | 27 |
| 2022-07-26 | 9.73 | $9.75 | 1134 |
| 2022-07-25 | 9.73 | $9.75 | 26011 |
| 2022-07-22 | 9.73 | $9.74 | 102 |
| 2022-07-21 | 9.73 | $9.75 | 5309 |
| 2022-07-20 | 9.72 | $9.74 | 243733 |
| 2022-07-19 | 9.72 | $9.73 | 1002 |
| 2022-07-18 | 9.72 | $9.74 | 401619 |
| 2022-07-15 | 9.72 | $9.74 | 22332 |
| 2022-07-14 | 9.71 | $9.74 | 77 |
| 2022-07-13 | 9.71 | $9.74 | 69277 |
| 2022-07-12 | 9.71 | $9.71 | 152482 |
| 2022-07-11 | 9.71 | $9.71 | 564 |
| 2022-07-08 | 9.71 | $9.71 | 39022 |
| 2022-07-07 | 9.71 | $9.71 | 1639 |
| 2022-07-06 | 9.71 | $9.71 | 8990 |
| 2022-07-05 | 9.71 | $9.71 | 352274 |
| 2022-07-01 | 9.71 | $9.71 | 1884 |
| 2022-06-30 | 9.71 | $9.72 | 225531 |
| 2022-06-29 | 9.71 | $9.71 | 4998 |
| 2022-06-28 | 9.71 | $9.71 | 31751 |
| 2022-06-27 | 9.71 | $9.71 | 6648 |
| 2022-06-24 | 9.71 | $9.70 | 4 |
| 2022-06-23 | 9.71 | $9.70 | 81131 |
| 2022-06-22 | 9.71 | $9.71 | 20857 |
| 2022-06-21 | 9.71 | $9.73 | 5075 |
| 2022-06-17 | 9.70 | $9.71 | 1742 |
| 2022-06-16 | 9.70 | $9.71 | 17202 |
| 2022-06-15 | 9.70 | $9.71 | 3457 |
| 2022-06-14 | 9.70 | $9.71 | 47093 |
| 2022-06-13 | 9.69 | $9.71 | 13449 |
| 2022-06-10 | 9.69 | $9.71 | 10614 |
| 2022-06-09 | 9.69 | $9.72 | 789 |
| 2022-06-08 | 9.69 | $9.71 | 80431 |
| 2022-06-07 | 9.68 | $9.69 | 83214 |
| 2022-06-06 | 9.68 | $9.69 | 3400 |
| 2022-06-03 | 9.68 | $9.69 | 2577 |
| 2022-06-02 | 9.68 | $9.70 | 1963 |
| 2022-06-01 | 9.68 | $9.68 | 127666 |
| 2022-05-31 | 9.68 | $9.68 | 2988 |
| 2022-05-27 | 9.69 | $9.68 | 51836 |
| 2022-05-26 | 9.69 | $9.69 | 101007 |
| 2022-05-25 | 9.69 | $9.69 | 14549 |
| 2022-05-24 | 9.69 | $9.68 | 119281 |
| 2022-05-23 | 9.69 | $9.67 | 1252 |
| 2022-05-20 | 9.69 | $9.67 | 36667 |
| 2022-05-19 | 9.70 | $9.69 | 12666 |
| 2022-05-18 | 9.70 | $9.67 | 48102 |
| 2022-05-17 | 9.70 | $9.67 | 1222 |
| 2022-05-16 | 9.71 | $9.67 | 25345 |
| 2022-05-13 | 9.71 | $9.68 | 2903 |
| 2022-05-12 | 9.72 | $9.67 | 627771 |
| 2022-05-11 | 9.72 | $9.70 | 39886 |
| 2022-05-10 | 9.73 | $9.70 | 115644 |
| 2022-05-09 | 9.73 | $9.71 | 68996 |
| 2022-05-06 | 9.73 | $9.73 | 10354 |
| 2022-05-05 | 9.73 | $9.74 | 10783 |
| 2022-05-04 | 9.73 | $9.73 | 1750 |
| 2022-05-03 | 9.73 | $9.73 | 91170 |
| 2022-05-02 | 9.73 | $9.72 | 33351 |
| 2022-04-29 | 9.73 | $9.72 | 2907 |
| 2022-04-28 | 9.73 | $9.73 | 17552 |
| 2022-04-27 | 9.73 | $9.74 | 3489 |
| 2022-04-26 | 9.73 | $9.74 | 26218 |
| 2022-04-25 | 9.73 | $9.72 | 14705 |
| 2022-04-22 | 9.74 | $9.72 | 10135 |
| 2022-04-21 | 9.74 | $9.73 | 6399 |
| 2022-04-20 | 9.74 | $9.74 | 30145 |
| 2022-04-19 | 9.73 | $9.75 | 355159 |
| 2022-04-18 | 9.73 | $9.74 | 3863 |
| 2022-04-14 | 9.73 | $9.75 | 2828 |
| 2022-04-13 | 9.73 | $9.75 | 1848 |
| 2022-04-12 | 9.72 | $9.72 | 3708 |
| 2022-04-11 | 9.72 | $9.72 | 7726 |
| 2022-04-08 | 9.72 | $9.73 | 29080 |
| 2022-04-07 | 9.72 | $9.72 | 3252 |
| 2022-04-06 | 9.72 | $9.74 | 515360 |
| 2022-04-05 | 9.71 | $9.75 | 883 |
| 2022-04-04 | 9.71 | $9.74 | 40191 |
| 2022-04-01 | 9.70 | $9.74 | 1.2M |
| 2022-03-31 | 9.70 | $9.75 | 3959 |
| 2022-03-30 | 9.69 | $9.71 | 517 |
| 2022-03-29 | 9.69 | $9.72 | 150207 |
| 2022-03-28 | 9.69 | $9.72 | 23296 |
| 2022-03-25 | 9.68 | $9.69 | 359 |
| 2022-03-24 | 9.68 | $9.69 | 1293 |
| 2022-03-23 | 9.68 | $9.68 | 29723 |
| 2022-03-22 | 9.68 | $9.68 | 319 |
| 2022-03-21 | 9.68 | $9.69 | 314 |
| 2022-03-18 | 9.68 | $9.68 | 6850 |
| 2022-03-17 | 9.68 | $9.70 | 8020 |
| 2022-03-16 | 9.67 | $9.68 | 2612 |
| 2022-03-15 | 9.67 | $9.67 | 2259 |
| 2022-03-14 | 9.67 | $9.67 | 29644 |
| 2022-03-11 | 9.67 | $9.70 | 1035 |
| 2022-03-10 | 9.67 | $9.68 | 9057 |
| 2022-03-09 | 9.67 | $9.68 | 1428 |
| 2022-03-08 | 9.67 | $9.66 | 659 |
| 2022-03-07 | 9.67 | $9.67 | 3654 |
| 2022-03-04 | 9.67 | $9.69 | 54375 |
| 2022-03-03 | 9.67 | $9.70 | 76 |
| 2022-03-02 | 9.67 | $9.70 | 7625 |
| 2022-03-01 | 9.67 | $9.65 | 1687 |
| 2022-02-28 | 9.67 | $9.65 | 1724 |
| 2022-02-25 | 9.67 | $9.65 | 13078 |
| 2022-02-24 | 9.67 | $9.65 | 7549 |
| 2022-02-23 | 9.68 | $9.65 | 44896 |
| 2022-02-22 | 9.68 | $9.69 | 692 |
| 2022-02-18 | 9.68 | $9.65 | 2800 |
| 2022-02-17 | 9.68 | $9.65 | 10346 |
| 2022-02-16 | 9.68 | $9.68 | 346 |
| 2022-02-15 | 9.68 | $9.72 | 2364 |
| 2022-02-14 | 9.67 | $9.70 | 2733 |
| 2022-02-11 | 9.67 | $9.70 | 537 |
| 2022-02-10 | 9.67 | $9.67 | 2487 |
| 2022-02-09 | 9.68 | $9.69 | 3814 |
| 2022-02-08 | 9.68 | $9.69 | 18713 |
| 2022-02-07 | 9.68 | $9.69 | 13532 |
| 2022-02-04 | 9.69 | $9.69 | 8467 |
| 2022-02-03 | 9.69 | $9.67 | 3005 |
| 2022-02-02 | 9.70 | $9.67 | 41936 |
| 2022-02-01 | 9.71 | $9.65 | 27036 |
| 2022-01-31 | 9.72 | $9.66 | 52563 |
| 2022-01-28 | 9.73 | $9.63 | 558445 |
| 2022-01-27 | 9.75 | $9.63 | 77464 |
| 2022-01-26 | 9.77 | $9.64 | 404301 |
| 2022-01-25 | 9.79 | $9.63 | 668536 |
| 2022-01-24 | 9.80 | $9.62 | 1.0M |
| 2022-01-21 | 9.83 | $9.65 | 290562 |
| 2022-01-20 | 9.85 | $9.73 | 78373 |
| 2022-01-19 | 9.86 | $9.76 | 42693 |
| 2022-01-18 | 9.87 | $9.80 | 8475 |
| 2022-01-14 | 9.88 | $9.82 | 3994 |
| 2022-01-13 | 9.89 | $9.85 | 3187 |
| 2022-01-12 | 9.89 | $9.90 | 44219 |
| 2022-01-11 | 9.89 | $9.90 | 105889 |
| 2022-01-10 | 9.89 | $9.84 | 5831 |
| 2022-01-07 | 9.89 | $9.95 | 12338 |
| 2022-01-06 | 9.88 | $9.88 | 173278 |
| 2022-01-05 | 9.88 | $9.90 | 4220 |
| 2022-01-04 | 9.88 | $9.91 | 6318 |
| 2022-01-03 | 9.88 | $9.89 | 424877 |
| 2021-12-31 | 9.88 | $9.89 | 4313 |
| 2021-12-30 | 9.88 | $9.85 | 3356 |
| 2021-12-29 | 9.88 | $9.88 | 2017 |
| 2021-12-28 | 9.88 | $9.89 | 2152 |
| 2021-12-27 | 9.88 | $9.87 | 7104 |
| 2021-12-23 | 9.88 | $9.89 | 4498 |
| 2021-12-22 | 9.88 | $9.90 | 5395 |
| 2021-12-21 | 9.88 | $9.90 | 2076 |
| 2021-12-20 | 9.88 | $9.87 | 6523 |
| 2021-12-17 | 9.88 | $9.85 | 1289 |
| 2021-12-16 | 9.89 | $9.87 | 13529 |
| 2021-12-15 | 9.89 | $9.88 | 9487 |
| 2021-12-14 | 9.90 | $9.85 | 14418 |
| 2021-12-13 | 9.90 | $9.86 | 4826 |
| 2021-12-10 | 9.91 | $9.86 | 2712 |
| 2021-12-09 | 9.91 | $9.89 | 14260 |
| 2021-12-08 | 9.92 | $9.87 | 2994 |
| 2021-12-07 | 9.92 | $9.89 | 33821 |
| 2021-12-06 | 9.93 | $9.91 | 80328 |
| 2021-12-03 | 9.93 | $9.88 | 7033 |
| 2021-12-02 | 9.94 | $9.95 | 110068 |
| 2021-12-01 | 9.93 | $9.95 | 10352 |
| 2021-11-30 | 9.93 | $9.95 | 18743 |
| 2021-11-29 | 9.93 | $9.91 | 1480 |
| 2021-11-26 | 9.93 | $9.89 | 108296 |
| 2021-11-24 | 9.94 | $9.91 | 6821 |
| 2021-11-23 | 9.94 | $9.95 | 432836 |
| 2021-11-22 | 9.94 | $9.94 | 2131 |
| 2021-11-19 | 9.94 | $9.93 | 102519 |
| 2021-11-18 | 9.94 | $9.92 | 17800 |
| 2021-11-17 | 9.94 | $9.92 | 5212 |
| 2021-11-16 | 9.94 | $9.95 | 27227 |
| 2021-11-15 | 9.94 | $9.95 | 51988 |
| 2021-11-12 | 9.94 | $9.94 | 36177 |
| 2021-11-11 | 9.94 | $9.97 | 1572 |
| 2021-11-10 | 9.93 | $9.96 | 18687 |
| 2021-11-09 | 9.93 | $9.97 | 17168 |
| 2021-11-08 | 9.92 | $9.92 | 13217 |
| 2021-11-05 | 9.92 | $9.95 | 9545 |
| 2021-11-04 | 9.91 | $9.95 | 21653 |
| 2021-11-03 | 9.91 | $9.95 | 2.3M |
| 2021-11-02 | 9.90 | $9.96 | 2149 |
| 2021-11-01 | 9.89 | $9.96 | 113266 |
| 2021-10-29 | 9.88 | $9.92 | 5098 |
| 2021-10-28 | 9.88 | $9.92 | 11652 |
| 2021-10-27 | 9.87 | $9.92 | 8336 |
| 2021-10-26 | 9.87 | $9.93 | 62008 |
| 2021-10-25 | 9.86 | $9.88 | 95128 |
| 2021-10-22 | 9.85 | $9.89 | 36284 |
| 2021-10-21 | 9.85 | $9.85 | 30484 |
| 2021-10-20 | 9.85 | $9.83 | 137873 |
| 2021-10-19 | 9.85 | $9.90 | 35721 |
| 2021-10-18 | 9.85 | $9.86 | 14616 |
| 2021-10-15 | 9.84 | $9.89 | 2421 |
| 2021-10-14 | 9.84 | $9.86 | 3862 |
| 2021-10-13 | 9.83 | $9.81 | 6480 |
| 2021-10-12 | 9.84 | $9.81 | 14877 |
| 2021-10-11 | 9.84 | $9.86 | 2991 |
| 2021-10-08 | 9.83 | $9.84 | 617 |
| 2021-10-07 | 9.83 | $9.84 | 5400 |
| 2021-10-06 | 9.83 | $9.82 | 102561 |
| 2021-10-05 | 9.83 | $9.82 | 283862 |
| 2021-10-04 | 9.83 | $9.91 | 280011 |
| 2021-10-01 | 9.82 | $9.85 | 210713 |
| 2021-09-30 | 9.81 | $9.88 | 15372 |
| 2021-09-29 | 9.80 | $9.86 | 80294 |
| 2021-09-28 | 9.80 | $9.79 | 70732 |
| 2021-09-27 | 9.80 | $9.85 | 134558 |
| 2021-09-24 | 9.79 | $9.80 | 141702 |
| 2021-09-23 | 9.79 | $9.79 | 542600 |
| 2021-09-22 | 9.78 | $9.81 | 302832 |
| 2021-09-21 | 9.78 | $9.79 | 179678 |
| 2021-09-20 | 9.78 | $9.80 | 139145 |
| 2021-09-17 | 9.77 | $9.79 | 10671 |
| 2021-09-16 | 9.77 | $9.80 | 58566 |
| 2021-09-15 | 9.77 | $9.80 | 25398 |
| 2021-09-14 | 9.76 | $9.78 | 7823 |
| 2021-09-13 | 9.76 | $9.80 | 122508 |
| 2021-09-10 | 9.76 | $9.77 | 5260 |
| 2021-09-09 | 9.76 | $9.79 | 58051 |
| 2021-09-08 | 9.76 | $9.80 | 40309 |
| 2021-09-07 | 9.75 | $9.76 | 7659 |
| 2021-09-03 | 9.76 | $9.76 | 29459 |
| 2021-09-02 | 9.76 | $9.76 | 5771 |
| 2021-09-01 | 9.76 | $9.71 | 161076 |
| 2021-08-31 | 9.77 | $9.72 | 3335 |
| 2021-08-30 | 9.78 | $9.74 | 225234 |
| 2021-08-27 | 9.78 | $9.72 | 11950 |
| 2021-08-26 | 9.79 | $9.74 | 20297 |
| 2021-08-25 | 9.80 | $9.71 | 8068 |
| 2021-08-24 | 9.81 | $9.75 | 14925 |
| 2021-08-23 | 9.82 | $9.75 | 127233 |
| 2021-08-20 | 9.83 | $9.75 | 330914 |
| 2021-08-19 | 9.84 | $9.81 | 336435 |
| 2021-08-18 | 9.84 | $9.82 | 22927 |
| 2021-08-17 | 9.84 | $9.81 | 6694 |
| 2021-08-16 | 9.85 | $9.84 | 12286 |
| 2021-08-13 | 9.85 | $9.84 | 23828 |
| 2021-08-12 | 9.86 | $9.84 | 2606 |
| 2021-08-11 | 9.86 | $9.83 | 9592 |
| 2021-08-10 | 9.87 | $9.83 | 10857 |
| 2021-08-09 | 9.87 | $9.83 | 380900 |
| 2021-08-06 | 9.88 | $9.82 | 38092 |
| 2021-08-05 | 9.89 | $9.83 | 60251 |
| 2021-08-04 | 9.90 | $9.88 | 317924 |
| 2021-08-03 | 9.90 | $9.88 | 18003 |
| 2021-08-02 | 9.91 | $9.85 | 72734 |
| 2021-07-30 | 9.92 | $9.85 | 52938 |
| 2021-07-29 | 9.93 | $9.89 | 6976 |
| 2021-07-28 | 9.94 | $9.87 | 142245 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.34
2023-06-30
Close Price
$10.35
Vol: 142505
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.64
Average
9.91
Maximum
10.34
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-06-30 | 10.34 | $10.35 | 142505 |
| 2023-06-29 | 10.34 | $10.34 | 7414 |
| 2023-06-28 | 10.34 | $10.34 | 3779 |
| 2023-06-27 | 10.33 | $10.33 | 926 |
| 2023-06-26 | 10.33 | $10.33 | 2638 |
| 2023-06-23 | 10.33 | $10.34 | 201023 |
| 2023-06-22 | 10.33 | $10.33 | 3974 |
| 2023-06-21 | 10.33 | $10.32 | 103808 |
| 2023-06-20 | 10.33 | $10.33 | 17565 |
| 2023-06-16 | 10.33 | $10.32 | 6295 |
| 2023-06-15 | 10.33 | $10.32 | 5762 |
| 2023-06-14 | 10.33 | $10.32 | 30826 |
| 2023-06-13 | 10.33 | $10.32 | 2949 |
| 2023-06-12 | 10.33 | $10.32 | — |
| 2023-06-09 | 10.33 | $10.32 | 2755 |
| 2023-06-08 | 10.32 | $10.32 | 96068 |
| 2023-06-07 | 10.32 | $10.32 | 11678 |
| 2023-06-06 | 10.32 | $10.33 | 834698 |
| 2023-06-05 | 10.32 | $10.32 | 499086 |
| 2023-06-02 | 10.32 | $10.31 | 219013 |
| 2023-06-01 | 10.31 | $10.31 | 2053 |
| 2023-05-31 | 10.31 | $10.31 | 6123 |
| 2023-05-30 | 10.31 | $10.32 | 1.1M |
| 2023-05-26 | 10.31 | $10.30 | 2084 |
| 2023-05-25 | 10.31 | $10.31 | 2508 |
| 2023-05-24 | 10.30 | $10.31 | 25045 |
| 2023-05-23 | 10.30 | $10.31 | 119803 |
| 2023-05-22 | 10.30 | $10.30 | 2954 |
| 2023-05-19 | 10.29 | $10.29 | 174 |
| 2023-05-18 | 10.29 | $10.28 | 1539 |
| 2023-05-17 | 10.29 | $10.29 | 60002 |
| 2023-05-16 | 10.29 | $10.29 | 57599 |
| 2023-05-15 | 10.29 | $10.29 | — |
| 2023-05-12 | 10.29 | $10.29 | 117006 |
| 2023-05-11 | 10.28 | $10.28 | — |
| 2023-05-10 | 10.28 | $10.28 | 938 |
| 2023-05-09 | 10.28 | $10.28 | 35976 |
| 2023-05-08 | 10.28 | $10.28 | 45403 |
| 2023-05-05 | 10.27 | $10.27 | 2564 |
| 2023-05-04 | 10.27 | $10.27 | 860 |
| 2023-05-03 | 10.27 | $10.27 | 31931 |
| 2023-05-02 | 10.27 | $10.27 | 131213 |
| 2023-05-01 | 10.27 | $10.27 | 5357 |
| 2023-04-28 | 10.27 | $10.27 | 28973 |
| 2023-04-27 | 10.26 | $10.26 | 863 |
| 2023-04-26 | 10.26 | $10.27 | 749 |
| 2023-04-25 | 10.26 | $10.26 | 3461 |
| 2023-04-24 | 10.26 | $10.26 | 303 |
| 2023-04-21 | 10.25 | $10.25 | — |
| 2023-04-20 | 10.25 | $10.25 | 3986 |
| 2023-04-19 | 10.25 | $10.27 | 6589 |
| 2023-04-18 | 10.24 | $10.24 | 7124 |
| 2023-04-17 | 10.24 | $10.24 | 86031 |
| 2023-04-14 | 10.24 | $10.25 | 49100 |
| 2023-04-13 | 10.24 | $10.25 | 3188 |
| 2023-04-12 | 10.23 | $10.22 | 6845 |
| 2023-04-11 | 10.24 | $10.23 | 20784 |
| 2023-04-10 | 10.23 | $10.23 | 523 |
| 2023-04-06 | 10.23 | $10.23 | 102080 |
| 2023-04-05 | 10.23 | $10.23 | 12700 |
| 2023-04-04 | 10.23 | $10.23 | 9842 |
| 2023-04-03 | 10.23 | $10.22 | 7323 |
| 2023-03-31 | 10.23 | $10.22 | 14649 |
| 2023-03-30 | 10.23 | $10.22 | 102341 |
| 2023-03-29 | 10.23 | $10.22 | 1089 |
| 2023-03-28 | 10.22 | $10.24 | 706667 |
| 2023-03-27 | 10.22 | $10.22 | 360 |
| 2023-03-24 | 10.22 | $10.21 | 315 |
| 2023-03-23 | 10.22 | $10.21 | 26365 |
| 2023-03-22 | 10.21 | $10.21 | 101573 |
| 2023-03-21 | 10.21 | $10.20 | 83224 |
| 2023-03-20 | 10.21 | $10.20 | 1154 |
| 2023-03-17 | 10.21 | $10.20 | 941 |
| 2023-03-16 | 10.21 | $10.20 | 8160 |
| 2023-03-15 | 10.21 | $10.20 | 179509 |
| 2023-03-14 | 10.21 | $10.19 | 832138 |
| 2023-03-13 | 10.21 | $10.23 | 12566 |
| 2023-03-10 | 10.21 | $10.25 | 74662 |
| 2023-03-09 | 10.19 | $10.19 | 369448 |
| 2023-03-08 | 10.19 | $10.19 | 24375 |
| 2023-03-07 | 10.19 | $10.20 | 25154 |
| 2023-03-06 | 10.18 | $10.18 | 6134 |
| 2023-03-03 | 10.18 | $10.18 | 16983 |
| 2023-03-02 | 10.18 | $10.18 | 5385 |
| 2023-03-01 | 10.17 | $10.17 | 33384 |
| 2023-02-28 | 10.17 | $10.16 | 8844 |
| 2023-02-27 | 10.17 | $10.18 | 10010 |
| 2023-02-24 | 10.16 | $10.16 | 164062 |
| 2023-02-23 | 10.16 | $10.15 | 169442 |
| 2023-02-22 | 10.16 | $10.15 | 5346 |
| 2023-02-21 | 10.16 | $10.17 | 8332 |
| 2023-02-17 | 10.16 | $10.15 | 61162 |
| 2023-02-16 | 10.15 | $10.15 | 21705 |
| 2023-02-15 | 10.15 | $10.14 | 38679 |
| 2023-02-14 | 10.15 | $10.15 | 28266 |
| 2023-02-13 | 10.15 | $10.14 | 44788 |
| 2023-02-10 | 10.15 | $10.14 | 1.2M |
| 2023-02-09 | 10.15 | $10.15 | 11412 |
| 2023-02-08 | 10.14 | $10.15 | 112317 |
| 2023-02-07 | 10.14 | $10.14 | 7073 |
| 2023-02-06 | 10.13 | $10.14 | 35433 |
| 2023-02-03 | 10.13 | $10.12 | 315067 |
| 2023-02-02 | 10.13 | $10.11 | 16485 |
| 2023-02-01 | 10.13 | $10.14 | 13470 |
| 2023-01-31 | 10.12 | $10.13 | 136018 |
| 2023-01-30 | 10.12 | $10.11 | 8193 |
| 2023-01-27 | 10.12 | $10.11 | 14221 |
| 2023-01-26 | 10.12 | $10.10 | 546 |
| 2023-01-25 | 10.12 | $10.10 | 12224 |
| 2023-01-24 | 10.11 | $10.10 | 10214 |
| 2023-01-23 | 10.11 | $10.10 | 48733 |
| 2023-01-20 | 10.11 | $10.10 | 16011 |
| 2023-01-19 | 10.11 | $10.10 | 1.2M |
| 2023-01-18 | 10.11 | $10.10 | 1066 |
| 2023-01-17 | 10.11 | $10.12 | 205734 |
| 2023-01-13 | 10.10 | $10.14 | 2529 |
| 2023-01-12 | 10.09 | $10.09 | 787429 |
| 2023-01-11 | 10.08 | $10.10 | 1.4M |
| 2023-01-10 | 10.07 | $10.07 | 8843 |
| 2023-01-09 | 10.07 | $10.06 | 505226 |
| 2023-01-06 | 10.07 | $10.07 | 396179 |
| 2023-01-05 | 10.06 | $10.08 | 3778 |
| 2023-01-04 | 10.06 | $10.07 | 514898 |
| 2023-01-03 | 10.05 | $10.04 | 6190 |
| 2022-12-30 | 10.05 | $10.06 | 3536 |
| 2022-12-29 | 10.04 | $10.04 | 151 |
| 2022-12-28 | 10.04 | $10.04 | 100602 |
| 2022-12-27 | 10.03 | $10.03 | 35555 |
| 2022-12-23 | 10.03 | $10.03 | 1.5M |
| 2022-12-22 | 10.03 | $10.03 | 107241 |
| 2022-12-21 | 10.02 | $10.03 | 5571 |
| 2022-12-20 | 10.02 | $10.03 | 87064 |
| 2022-12-19 | 10.01 | $10.02 | 573685 |
| 2022-12-16 | 10.01 | $10.00 | 60472 |
| 2022-12-15 | 10.01 | $10.02 | 550910 |
| 2022-12-14 | 10.00 | $10.00 | 419619 |
| 2022-12-13 | 10.00 | $10.00 | 51186 |
| 2022-12-12 | 10.00 | $9.98 | 4606 |
| 2022-12-09 | 10.00 | $9.98 | 268066 |
| 2022-12-08 | 10.00 | $9.98 | 87230 |
| 2022-12-07 | 10.00 | $9.98 | 5314 |
| 2022-12-06 | 10.00 | $9.99 | 11151 |
| 2022-12-05 | 9.99 | $10.00 | 9114 |
| 2022-12-02 | 9.99 | $9.98 | 62671 |
| 2022-12-01 | 9.99 | $9.98 | 96089 |
| 2022-11-30 | 9.99 | $9.98 | 12430 |
| 2022-11-29 | 9.98 | $9.99 | 2320 |
| 2022-11-28 | 9.98 | $9.98 | 48185 |
| 2022-11-25 | 9.97 | $9.97 | 69453 |
| 2022-11-23 | 9.97 | $9.97 | 112302 |
| 2022-11-22 | 9.97 | $9.97 | 4805 |
| 2022-11-21 | 9.96 | $9.98 | 481 |
| 2022-11-18 | 9.95 | $9.97 | 9339 |
| 2022-11-17 | 9.95 | $9.95 | 26970 |
| 2022-11-16 | 9.94 | $9.94 | 2260 |
| 2022-11-15 | 9.94 | $9.94 | 1022 |
| 2022-11-14 | 9.94 | $9.93 | 33740 |
| 2022-11-11 | 9.94 | $9.93 | 504 |
| 2022-11-10 | 9.93 | $9.93 | 183695 |
| 2022-11-09 | 9.93 | $9.95 | 840 |
| 2022-11-08 | 9.92 | $9.92 | 655 |
| 2022-11-07 | 9.92 | $9.92 | 236 |
| 2022-11-04 | 9.92 | $9.92 | 628 |
| 2022-11-03 | 9.91 | $9.94 | 623 |
| 2022-11-02 | 9.90 | $9.91 | 75661 |
| 2022-11-01 | 9.90 | $9.90 | 2700 |
| 2022-10-31 | 9.89 | $9.91 | 1025 |
| 2022-10-28 | 9.89 | $9.90 | 4014 |
| 2022-10-27 | 9.88 | $9.89 | 2566 |
| 2022-10-26 | 9.87 | $9.87 | 841 |
| 2022-10-25 | 9.87 | $9.87 | 16165 |
| 2022-10-24 | 9.87 | $9.89 | 2098 |
| 2022-10-21 | 9.86 | $9.87 | 2816 |
| 2022-10-20 | 9.86 | $9.87 | 34423 |
| 2022-10-19 | 9.86 | $9.86 | 49303 |
| 2022-10-18 | 9.85 | $9.86 | 266605 |
| 2022-10-17 | 9.85 | $9.85 | 10188 |
| 2022-10-14 | 9.85 | $9.85 | 2084 |
| 2022-10-13 | 9.85 | $9.85 | 5582 |
| 2022-10-12 | 9.84 | $9.85 | 13214 |
| 2022-10-11 | 9.84 | $9.84 | 396 |
| 2022-10-10 | 9.84 | $9.84 | 1.9M |
| 2022-10-07 | 9.83 | $9.83 | 325 |
| 2022-10-06 | 9.83 | $9.83 | 6684 |
| 2022-10-05 | 9.83 | $9.84 | 12004 |
| 2022-10-04 | 9.83 | $9.83 | 2089 |
| 2022-10-03 | 9.82 | $9.81 | 11129 |
| 2022-09-30 | 9.83 | $9.80 | 11189 |
| 2022-09-29 | 9.83 | $9.84 | 50708 |
| 2022-09-28 | 9.82 | $9.83 | 14752 |
| 2022-09-27 | 9.82 | $9.82 | 6072 |
| 2022-09-26 | 9.82 | $9.82 | 306933 |
| 2022-09-23 | 9.82 | $9.82 | 973700 |
| 2022-09-22 | 9.82 | $9.82 | 60018 |
| 2022-09-21 | 9.81 | $9.82 | 55305 |
| 2022-09-20 | 9.81 | $9.82 | 106633 |
| 2022-09-19 | 9.80 | $9.81 | 635769 |
| 2022-09-16 | 9.80 | $9.80 | 292662 |
| 2022-09-15 | 9.80 | $9.79 | 35936 |
| 2022-09-14 | 9.80 | $9.79 | 205270 |
| 2022-09-13 | 9.80 | $9.78 | 5019 |
| 2022-09-12 | 9.80 | $9.80 | 152 |
| 2022-09-09 | 9.80 | $9.80 | 3524 |
| 2022-09-08 | 9.80 | $9.82 | 2179 |
| 2022-09-07 | 9.80 | $9.80 | 2619 |
| 2022-09-06 | 9.79 | $9.80 | 104 |
| 2022-09-02 | 9.79 | $9.80 | 30 |
| 2022-09-01 | 9.78 | $9.80 | 152557 |
| 2022-08-31 | 9.78 | $9.79 | 213 |
| 2022-08-30 | 9.78 | $9.79 | 2395 |
| 2022-08-29 | 9.77 | $9.79 | 1268 |
| 2022-08-26 | 9.77 | $9.77 | 144379 |
| 2022-08-25 | 9.77 | $9.77 | 3780 |
| 2022-08-24 | 9.76 | $9.76 | 693803 |
| 2022-08-23 | 9.76 | $9.77 | 90981 |
| 2022-08-22 | 9.76 | $9.77 | 201180 |
| 2022-08-19 | 9.76 | $9.75 | 454239 |
| 2022-08-18 | 9.76 | $9.75 | 844 |
| 2022-08-17 | 9.76 | $9.75 | 109 |
| 2022-08-16 | 9.76 | $9.76 | 35634 |
| 2022-08-15 | 9.76 | $9.75 | 1608 |
| 2022-08-12 | 9.76 | $9.74 | 12 |
| 2022-08-11 | 9.77 | $9.74 | 964 |
| 2022-08-10 | 9.77 | $9.77 | 23914 |
| 2022-08-09 | 9.77 | $9.77 | 8121 |
| 2022-08-08 | 9.76 | $9.77 | 256769 |
| 2022-08-05 | 9.76 | $9.77 | 12196 |
| 2022-08-04 | 9.76 | $9.77 | 54730 |
| 2022-08-03 | 9.75 | $9.76 | 5354 |
| 2022-08-02 | 9.75 | $9.75 | 4922 |
| 2022-08-01 | 9.75 | $9.75 | 2672 |
| 2022-07-29 | 9.75 | $9.75 | 25150 |
| 2022-07-28 | 9.75 | $9.75 | 12966 |
| 2022-07-27 | 9.75 | $9.75 | 27 |
| 2022-07-26 | 9.74 | $9.75 | 1134 |
| 2022-07-25 | 9.74 | $9.75 | 26011 |
| 2022-07-22 | 9.74 | $9.74 | 102 |
| 2022-07-21 | 9.74 | $9.75 | 5309 |
| 2022-07-20 | 9.73 | $9.74 | 243733 |
| 2022-07-19 | 9.73 | $9.73 | 1002 |
| 2022-07-18 | 9.73 | $9.74 | 401619 |
| 2022-07-15 | 9.72 | $9.74 | 22332 |
| 2022-07-14 | 9.72 | $9.74 | 77 |
| 2022-07-13 | 9.72 | $9.74 | 69277 |
| 2022-07-12 | 9.71 | $9.71 | 152482 |
| 2022-07-11 | 9.71 | $9.71 | 564 |
| 2022-07-08 | 9.71 | $9.71 | 39022 |
| 2022-07-07 | 9.71 | $9.71 | 1639 |
| 2022-07-06 | 9.71 | $9.71 | 8990 |
| 2022-07-05 | 9.71 | $9.71 | 352274 |
| 2022-07-01 | 9.71 | $9.71 | 1884 |
| 2022-06-30 | 9.71 | $9.72 | 225531 |
| 2022-06-29 | 9.71 | $9.71 | 4998 |
| 2022-06-28 | 9.71 | $9.71 | 31751 |
| 2022-06-27 | 9.71 | $9.71 | 6648 |
| 2022-06-24 | 9.71 | $9.70 | 4 |
| 2022-06-23 | 9.71 | $9.70 | 81131 |
| 2022-06-22 | 9.71 | $9.71 | 20857 |
| 2022-06-21 | 9.71 | $9.73 | 5075 |
| 2022-06-17 | 9.70 | $9.71 | 1742 |
| 2022-06-16 | 9.70 | $9.71 | 17202 |
| 2022-06-15 | 9.70 | $9.71 | 3457 |
| 2022-06-14 | 9.70 | $9.71 | 47093 |
| 2022-06-13 | 9.70 | $9.71 | 13449 |
| 2022-06-10 | 9.69 | $9.71 | 10614 |
| 2022-06-09 | 9.69 | $9.72 | 789 |
| 2022-06-08 | 9.69 | $9.71 | 80431 |
| 2022-06-07 | 9.68 | $9.69 | 83214 |
| 2022-06-06 | 9.68 | $9.69 | 3400 |
| 2022-06-03 | 9.68 | $9.69 | 2577 |
| 2022-06-02 | 9.68 | $9.70 | 1963 |
| 2022-06-01 | 9.68 | $9.68 | 127666 |
| 2022-05-31 | 9.68 | $9.68 | 2988 |
| 2022-05-27 | 9.68 | $9.68 | 51836 |
| 2022-05-26 | 9.68 | $9.69 | 101007 |
| 2022-05-25 | 9.68 | $9.69 | 14549 |
| 2022-05-24 | 9.68 | $9.68 | 119281 |
| 2022-05-23 | 9.68 | $9.67 | 1252 |
| 2022-05-20 | 9.68 | $9.67 | 36667 |
| 2022-05-19 | 9.69 | $9.69 | 12666 |
| 2022-05-18 | 9.69 | $9.67 | 48102 |
| 2022-05-17 | 9.69 | $9.67 | 1222 |
| 2022-05-16 | 9.70 | $9.67 | 25345 |
| 2022-05-13 | 9.71 | $9.68 | 2903 |
| 2022-05-12 | 9.71 | $9.67 | 627771 |
| 2022-05-11 | 9.72 | $9.70 | 39886 |
| 2022-05-10 | 9.73 | $9.70 | 115644 |
| 2022-05-09 | 9.73 | $9.71 | 68996 |
| 2022-05-06 | 9.74 | $9.73 | 10354 |
| 2022-05-05 | 9.74 | $9.74 | 10783 |
| 2022-05-04 | 9.73 | $9.73 | 1750 |
| 2022-05-03 | 9.73 | $9.73 | 91170 |
| 2022-05-02 | 9.73 | $9.72 | 33351 |
| 2022-04-29 | 9.74 | $9.72 | 2907 |
| 2022-04-28 | 9.74 | $9.73 | 17552 |
| 2022-04-27 | 9.74 | $9.74 | 3489 |
| 2022-04-26 | 9.74 | $9.74 | 26218 |
| 2022-04-25 | 9.74 | $9.72 | 14705 |
| 2022-04-22 | 9.74 | $9.72 | 10135 |
| 2022-04-21 | 9.74 | $9.73 | 6399 |
| 2022-04-20 | 9.74 | $9.74 | 30145 |
| 2022-04-19 | 9.74 | $9.75 | 355159 |
| 2022-04-18 | 9.74 | $9.74 | 3863 |
| 2022-04-14 | 9.74 | $9.75 | 2828 |
| 2022-04-13 | 9.74 | $9.75 | 1848 |
| 2022-04-12 | 9.73 | $9.72 | 3708 |
| 2022-04-11 | 9.73 | $9.72 | 7726 |
| 2022-04-08 | 9.73 | $9.73 | 29080 |
| 2022-04-07 | 9.73 | $9.72 | 3252 |
| 2022-04-06 | 9.73 | $9.74 | 515360 |
| 2022-04-05 | 9.73 | $9.75 | 883 |
| 2022-04-04 | 9.72 | $9.74 | 40191 |
| 2022-04-01 | 9.71 | $9.74 | 1.2M |
| 2022-03-31 | 9.71 | $9.75 | 3959 |
| 2022-03-30 | 9.70 | $9.71 | 517 |
| 2022-03-29 | 9.69 | $9.72 | 150207 |
| 2022-03-28 | 9.69 | $9.72 | 23296 |
| 2022-03-25 | 9.68 | $9.69 | 359 |
| 2022-03-24 | 9.68 | $9.69 | 1293 |
| 2022-03-23 | 9.68 | $9.68 | 29723 |
| 2022-03-22 | 9.68 | $9.68 | 319 |
| 2022-03-21 | 9.67 | $9.69 | 314 |
| 2022-03-18 | 9.67 | $9.68 | 6850 |
| 2022-03-17 | 9.67 | $9.70 | 8020 |
| 2022-03-16 | 9.67 | $9.68 | 2612 |
| 2022-03-15 | 9.67 | $9.67 | 2259 |
| 2022-03-14 | 9.67 | $9.67 | 29644 |
| 2022-03-11 | 9.67 | $9.70 | 1035 |
| 2022-03-10 | 9.66 | $9.68 | 9057 |
| 2022-03-09 | 9.66 | $9.68 | 1428 |
| 2022-03-08 | 9.66 | $9.66 | 659 |
| 2022-03-07 | 9.66 | $9.67 | 3654 |
| 2022-03-04 | 9.66 | $9.69 | 54375 |
| 2022-03-03 | 9.65 | $9.70 | 76 |
| 2022-03-02 | 9.65 | $9.70 | 7625 |
| 2022-03-01 | 9.64 | $9.65 | 1687 |
| 2022-02-28 | 9.64 | $9.65 | 1724 |
| 2022-02-25 | 9.64 | $9.65 | 13078 |
| 2022-02-24 | 9.65 | $9.65 | 7549 |
| 2022-02-23 | 9.65 | $9.65 | 44896 |
| 2022-02-22 | 9.65 | $9.69 | 692 |
| 2022-02-18 | 9.65 | $9.65 | 2800 |
| 2022-02-17 | 9.66 | $9.65 | 10346 |
| 2022-02-16 | 9.66 | $9.68 | 346 |
| 2022-02-15 | 9.66 | $9.72 | 2364 |
| 2022-02-14 | 9.66 | $9.70 | 2733 |
| 2022-02-11 | 9.65 | $9.70 | 537 |
| 2022-02-10 | 9.65 | $9.67 | 2487 |
| 2022-02-09 | 9.65 | $9.69 | 3814 |
| 2022-02-08 | 9.65 | $9.69 | 18713 |
| 2022-02-07 | 9.65 | $9.69 | 13532 |
| 2022-02-04 | 9.64 | $9.69 | 8467 |
| 2022-02-03 | 9.64 | $9.67 | 3005 |
| 2022-02-02 | 9.64 | $9.67 | 41936 |
| 2022-02-01 | 9.65 | $9.65 | 27036 |
| 2022-01-31 | 9.66 | $9.66 | 52563 |
| 2022-01-28 | 9.67 | $9.63 | 558445 |
| 2022-01-27 | 9.68 | $9.63 | 77464 |
| 2022-01-26 | 9.70 | $9.64 | 404301 |
| 2022-01-25 | 9.72 | $9.63 | 668536 |
| 2022-01-24 | 9.75 | $9.62 | 1.0M |
| 2022-01-21 | 9.78 | $9.65 | 290562 |
| 2022-01-20 | 9.82 | $9.73 | 78373 |
| 2022-01-19 | 9.84 | $9.76 | 42693 |
| 2022-01-18 | 9.86 | $9.80 | 8475 |
| 2022-01-14 | 9.87 | $9.82 | 3994 |
| 2022-01-13 | 9.88 | $9.85 | 3187 |
| 2022-01-12 | 9.89 | $9.90 | 44219 |
| 2022-01-11 | 9.89 | $9.90 | 105889 |
| 2022-01-10 | 9.88 | $9.84 | 5831 |
| 2022-01-07 | 9.89 | $9.95 | 12338 |
| 2022-01-06 | 9.88 | $9.88 | 173278 |
| 2022-01-05 | 9.88 | $9.90 | 4220 |
| 2022-01-04 | 9.88 | $9.91 | 6318 |
| 2022-01-03 | 9.88 | $9.89 | 424877 |
| 2021-12-31 | 9.87 | $9.89 | 4313 |
| 2021-12-30 | 9.87 | $9.85 | 3356 |
| 2021-12-29 | 9.88 | $9.88 | 2017 |
| 2021-12-28 | 9.88 | $9.89 | 2152 |
| 2021-12-27 | 9.87 | $9.87 | 7104 |
| 2021-12-23 | 9.88 | $9.89 | 4498 |
| 2021-12-22 | 9.88 | $9.90 | 5395 |
| 2021-12-21 | 9.87 | $9.90 | 2076 |
| 2021-12-20 | 9.87 | $9.87 | 6523 |
| 2021-12-17 | 9.87 | $9.85 | 1289 |
| 2021-12-16 | 9.88 | $9.87 | 13529 |
| 2021-12-15 | 9.88 | $9.88 | 9487 |
| 2021-12-14 | 9.88 | $9.85 | 14418 |
| 2021-12-13 | 9.89 | $9.86 | 4826 |
| 2021-12-10 | 9.90 | $9.86 | 2712 |
| 2021-12-09 | 9.91 | $9.89 | 14260 |
| 2021-12-08 | 9.91 | $9.87 | 2994 |
| 2021-12-07 | 9.92 | $9.89 | 33821 |
| 2021-12-06 | 9.93 | $9.91 | 80328 |
| 2021-12-03 | 9.93 | $9.88 | 7033 |
| 2021-12-02 | 9.95 | $9.95 | 110068 |
| 2021-12-01 | 9.94 | $9.95 | 10352 |
| 2021-11-30 | 9.94 | $9.95 | 18743 |
| 2021-11-29 | 9.94 | $9.91 | 1480 |
| 2021-11-26 | 9.94 | $9.89 | 108296 |
| 2021-11-24 | 9.95 | $9.91 | 6821 |
| 2021-11-23 | 9.95 | $9.95 | 432836 |
| 2021-11-22 | 9.95 | $9.94 | 2131 |
| 2021-11-19 | 9.95 | $9.93 | 102519 |
| 2021-11-18 | 9.96 | $9.92 | 17800 |
| 2021-11-17 | 9.96 | $9.92 | 5212 |
| 2021-11-16 | 9.97 | $9.95 | 27227 |
| 2021-11-15 | 9.96 | $9.95 | 51988 |
| 2021-11-12 | 9.96 | $9.94 | 36177 |
| 2021-11-11 | 9.96 | $9.97 | 1572 |
| 2021-11-10 | 9.96 | $9.96 | 18687 |
| 2021-11-09 | 9.95 | $9.97 | 17168 |
| 2021-11-08 | 9.95 | $9.92 | 13217 |
| 2021-11-05 | 9.95 | $9.95 | 9545 |
| 2021-11-04 | 9.94 | $9.95 | 21653 |
| 2021-11-03 | 9.94 | $9.95 | 2.3M |
| 2021-11-02 | 9.93 | $9.96 | 2149 |
| 2021-11-01 | 9.92 | $9.96 | 113266 |
| 2021-10-29 | 9.91 | $9.92 | 5098 |
| 2021-10-28 | 9.90 | $9.92 | 11652 |
| 2021-10-27 | 9.89 | $9.92 | 8336 |
| 2021-10-26 | 9.88 | $9.93 | 62008 |
| 2021-10-25 | 9.87 | $9.88 | 95128 |
| 2021-10-22 | 9.87 | $9.89 | 36284 |
| 2021-10-21 | 9.86 | $9.85 | 30484 |
| 2021-10-20 | 9.86 | $9.83 | 137873 |
| 2021-10-19 | 9.86 | $9.90 | 35721 |
| 2021-10-18 | 9.85 | $9.86 | 14616 |
| 2021-10-15 | 9.85 | $9.89 | 2421 |
| 2021-10-14 | 9.84 | $9.86 | 3862 |
| 2021-10-13 | 9.84 | $9.81 | 6480 |
| 2021-10-12 | 9.84 | $9.81 | 14877 |
| 2021-10-11 | 9.84 | $9.86 | 2991 |
| 2021-10-08 | 9.84 | $9.84 | 617 |
| 2021-10-07 | 9.84 | $9.84 | 5400 |
| 2021-10-06 | 9.84 | $9.82 | 102561 |
| 2021-10-05 | 9.84 | $9.82 | 283862 |
| 2021-10-04 | 9.84 | $9.91 | 280011 |
| 2021-10-01 | 9.83 | $9.85 | 210713 |
| 2021-09-30 | 9.82 | $9.88 | 15372 |
| 2021-09-29 | 9.80 | $9.86 | 80294 |
| 2021-09-28 | 9.79 | $9.79 | 70732 |
| 2021-09-27 | 9.79 | $9.85 | 134558 |
| 2021-09-24 | 9.78 | $9.80 | 141702 |
| 2021-09-23 | 9.78 | $9.79 | 542600 |
| 2021-09-22 | 9.78 | $9.81 | 302832 |
| 2021-09-21 | 9.77 | $9.79 | 179678 |
| 2021-09-20 | 9.77 | $9.80 | 139145 |
| 2021-09-17 | 9.76 | $9.79 | 10671 |
| 2021-09-16 | 9.76 | $9.80 | 58566 |
| 2021-09-15 | 9.76 | $9.80 | 25398 |
| 2021-09-14 | 9.75 | $9.78 | 7823 |
| 2021-09-13 | 9.75 | $9.80 | 122508 |
| 2021-09-10 | 9.74 | $9.77 | 5260 |
| 2021-09-09 | 9.74 | $9.79 | 58051 |
| 2021-09-08 | 9.73 | $9.80 | 40309 |
| 2021-09-07 | 9.72 | $9.76 | 7659 |
| 2021-09-03 | 9.72 | $9.76 | 29459 |
| 2021-09-02 | 9.71 | $9.76 | 5771 |
| 2021-09-01 | 9.71 | $9.71 | 161076 |
| 2021-08-31 | 9.72 | $9.72 | 3335 |
| 2021-08-30 | 9.73 | $9.74 | 225234 |
| 2021-08-27 | 9.73 | $9.72 | 11950 |
| 2021-08-26 | 9.74 | $9.74 | 20297 |
| 2021-08-25 | 9.75 | $9.71 | 8068 |
| 2021-08-24 | 9.76 | $9.75 | 14925 |
| 2021-08-23 | 9.77 | $9.75 | 127233 |
| 2021-08-20 | 9.78 | $9.75 | 330914 |
| 2021-08-19 | 9.80 | $9.81 | 336435 |
| 2021-08-18 | 9.80 | $9.82 | 22927 |
| 2021-08-17 | 9.81 | $9.81 | 6694 |
| 2021-08-16 | 9.81 | $9.84 | 12286 |
| 2021-08-13 | 9.81 | $9.84 | 23828 |
| 2021-08-12 | 9.81 | $9.84 | 2606 |
| 2021-08-11 | 9.82 | $9.83 | 9592 |
| 2021-08-10 | 9.82 | $9.83 | 10857 |
| 2021-08-09 | 9.83 | $9.83 | 380900 |
| 2021-08-06 | 9.83 | $9.82 | 38092 |
| 2021-08-05 | 9.85 | $9.83 | 60251 |
| 2021-08-04 | 9.86 | $9.88 | 317924 |
| 2021-08-03 | 9.86 | $9.88 | 18003 |
| 2021-08-02 | 9.86 | $9.85 | 72734 |
| 2021-07-30 | 9.87 | $9.85 | 52938 |
| 2021-07-29 | 9.88 | $9.89 | 6976 |
| 2021-07-28 | 9.89 | $9.87 | 142245 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.34
2023-06-30
Close Price
$10.35
Vol: 142505
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.61
Average
9.91
Maximum
10.34
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-06-30 | 10.34 | $10.35 | 142505 |
| 2023-06-29 | 10.34 | $10.34 | 7414 |
| 2023-06-28 | 10.33 | $10.34 | 3779 |
| 2023-06-27 | 10.33 | $10.33 | 926 |
| 2023-06-26 | 10.33 | $10.33 | 2638 |
| 2023-06-23 | 10.33 | $10.34 | 201023 |
| 2023-06-22 | 10.33 | $10.33 | 3974 |
| 2023-06-21 | 10.33 | $10.32 | 103808 |
| 2023-06-20 | 10.33 | $10.33 | 17565 |
| 2023-06-16 | 10.32 | $10.32 | 6295 |
| 2023-06-15 | 10.32 | $10.32 | 5762 |
| 2023-06-14 | 10.33 | $10.32 | 30826 |
| 2023-06-13 | 10.33 | $10.32 | 2949 |
| 2023-06-12 | 10.33 | $10.32 | — |
| 2023-06-09 | 10.33 | $10.32 | 2755 |
| 2023-06-08 | 10.32 | $10.32 | 96068 |
| 2023-06-07 | 10.32 | $10.32 | 11678 |
| 2023-06-06 | 10.32 | $10.33 | 834698 |
| 2023-06-05 | 10.32 | $10.32 | 499086 |
| 2023-06-02 | 10.32 | $10.31 | 219013 |
| 2023-06-01 | 10.32 | $10.31 | 2053 |
| 2023-05-31 | 10.31 | $10.31 | 6123 |
| 2023-05-30 | 10.31 | $10.32 | 1.1M |
| 2023-05-26 | 10.31 | $10.30 | 2084 |
| 2023-05-25 | 10.31 | $10.31 | 2508 |
| 2023-05-24 | 10.30 | $10.31 | 25045 |
| 2023-05-23 | 10.30 | $10.31 | 119803 |
| 2023-05-22 | 10.29 | $10.30 | 2954 |
| 2023-05-19 | 10.29 | $10.29 | 174 |
| 2023-05-18 | 10.29 | $10.28 | 1539 |
| 2023-05-17 | 10.29 | $10.29 | 60002 |
| 2023-05-16 | 10.29 | $10.29 | 57599 |
| 2023-05-15 | 10.29 | $10.29 | — |
| 2023-05-12 | 10.28 | $10.29 | 117006 |
| 2023-05-11 | 10.28 | $10.28 | — |
| 2023-05-10 | 10.28 | $10.28 | 938 |
| 2023-05-09 | 10.28 | $10.28 | 35976 |
| 2023-05-08 | 10.27 | $10.28 | 45403 |
| 2023-05-05 | 10.27 | $10.27 | 2564 |
| 2023-05-04 | 10.27 | $10.27 | 860 |
| 2023-05-03 | 10.27 | $10.27 | 31931 |
| 2023-05-02 | 10.27 | $10.27 | 131213 |
| 2023-05-01 | 10.27 | $10.27 | 5357 |
| 2023-04-28 | 10.27 | $10.27 | 28973 |
| 2023-04-27 | 10.26 | $10.26 | 863 |
| 2023-04-26 | 10.26 | $10.27 | 749 |
| 2023-04-25 | 10.26 | $10.26 | 3461 |
| 2023-04-24 | 10.26 | $10.26 | 303 |
| 2023-04-21 | 10.25 | $10.25 | — |
| 2023-04-20 | 10.25 | $10.25 | 3986 |
| 2023-04-19 | 10.25 | $10.27 | 6589 |
| 2023-04-18 | 10.24 | $10.24 | 7124 |
| 2023-04-17 | 10.24 | $10.24 | 86031 |
| 2023-04-14 | 10.24 | $10.25 | 49100 |
| 2023-04-13 | 10.24 | $10.25 | 3188 |
| 2023-04-12 | 10.23 | $10.22 | 6845 |
| 2023-04-11 | 10.23 | $10.23 | 20784 |
| 2023-04-10 | 10.23 | $10.23 | 523 |
| 2023-04-06 | 10.23 | $10.23 | 102080 |
| 2023-04-05 | 10.23 | $10.23 | 12700 |
| 2023-04-04 | 10.23 | $10.23 | 9842 |
| 2023-04-03 | 10.22 | $10.22 | 7323 |
| 2023-03-31 | 10.22 | $10.22 | 14649 |
| 2023-03-30 | 10.22 | $10.22 | 102341 |
| 2023-03-29 | 10.22 | $10.22 | 1089 |
| 2023-03-28 | 10.22 | $10.24 | 706667 |
| 2023-03-27 | 10.22 | $10.22 | 360 |
| 2023-03-24 | 10.21 | $10.21 | 315 |
| 2023-03-23 | 10.21 | $10.21 | 26365 |
| 2023-03-22 | 10.21 | $10.21 | 101573 |
| 2023-03-21 | 10.21 | $10.20 | 83224 |
| 2023-03-20 | 10.21 | $10.20 | 1154 |
| 2023-03-17 | 10.21 | $10.20 | 941 |
| 2023-03-16 | 10.21 | $10.20 | 8160 |
| 2023-03-15 | 10.21 | $10.20 | 179509 |
| 2023-03-14 | 10.21 | $10.19 | 832138 |
| 2023-03-13 | 10.22 | $10.23 | 12566 |
| 2023-03-10 | 10.21 | $10.25 | 74662 |
| 2023-03-09 | 10.19 | $10.19 | 369448 |
| 2023-03-08 | 10.19 | $10.19 | 24375 |
| 2023-03-07 | 10.19 | $10.20 | 25154 |
| 2023-03-06 | 10.18 | $10.18 | 6134 |
| 2023-03-03 | 10.18 | $10.18 | 16983 |
| 2023-03-02 | 10.17 | $10.18 | 5385 |
| 2023-03-01 | 10.17 | $10.17 | 33384 |
| 2023-02-28 | 10.17 | $10.16 | 8844 |
| 2023-02-27 | 10.17 | $10.18 | 10010 |
| 2023-02-24 | 10.16 | $10.16 | 164062 |
| 2023-02-23 | 10.16 | $10.15 | 169442 |
| 2023-02-22 | 10.16 | $10.15 | 5346 |
| 2023-02-21 | 10.16 | $10.17 | 8332 |
| 2023-02-17 | 10.15 | $10.15 | 61162 |
| 2023-02-16 | 10.15 | $10.15 | 21705 |
| 2023-02-15 | 10.15 | $10.14 | 38679 |
| 2023-02-14 | 10.15 | $10.15 | 28266 |
| 2023-02-13 | 10.15 | $10.14 | 44788 |
| 2023-02-10 | 10.15 | $10.14 | 1.2M |
| 2023-02-09 | 10.15 | $10.15 | 11412 |
| 2023-02-08 | 10.14 | $10.15 | 112317 |
| 2023-02-07 | 10.14 | $10.14 | 7073 |
| 2023-02-06 | 10.13 | $10.14 | 35433 |
| 2023-02-03 | 10.13 | $10.12 | 315067 |
| 2023-02-02 | 10.13 | $10.11 | 16485 |
| 2023-02-01 | 10.13 | $10.14 | 13470 |
| 2023-01-31 | 10.12 | $10.13 | 136018 |
| 2023-01-30 | 10.12 | $10.11 | 8193 |
| 2023-01-27 | 10.11 | $10.11 | 14221 |
| 2023-01-26 | 10.11 | $10.10 | 546 |
| 2023-01-25 | 10.11 | $10.10 | 12224 |
| 2023-01-24 | 10.11 | $10.10 | 10214 |
| 2023-01-23 | 10.12 | $10.10 | 48733 |
| 2023-01-20 | 10.12 | $10.10 | 16011 |
| 2023-01-19 | 10.12 | $10.10 | 1.2M |
| 2023-01-18 | 10.12 | $10.10 | 1066 |
| 2023-01-17 | 10.12 | $10.12 | 205734 |
| 2023-01-13 | 10.11 | $10.14 | 2529 |
| 2023-01-12 | 10.09 | $10.09 | 787429 |
| 2023-01-11 | 10.08 | $10.10 | 1.4M |
| 2023-01-10 | 10.08 | $10.07 | 8843 |
| 2023-01-09 | 10.07 | $10.06 | 505226 |
| 2023-01-06 | 10.07 | $10.07 | 396179 |
| 2023-01-05 | 10.07 | $10.08 | 3778 |
| 2023-01-04 | 10.06 | $10.07 | 514898 |
| 2023-01-03 | 10.05 | $10.04 | 6190 |
| 2022-12-30 | 10.05 | $10.06 | 3536 |
| 2022-12-29 | 10.04 | $10.04 | 151 |
| 2022-12-28 | 10.04 | $10.04 | 100602 |
| 2022-12-27 | 10.03 | $10.03 | 35555 |
| 2022-12-23 | 10.03 | $10.03 | 1.5M |
| 2022-12-22 | 10.03 | $10.03 | 107241 |
| 2022-12-21 | 10.02 | $10.03 | 5571 |
| 2022-12-20 | 10.02 | $10.03 | 87064 |
| 2022-12-19 | 10.01 | $10.02 | 573685 |
| 2022-12-16 | 10.00 | $10.00 | 60472 |
| 2022-12-15 | 10.00 | $10.02 | 550910 |
| 2022-12-14 | 10.00 | $10.00 | 419619 |
| 2022-12-13 | 9.99 | $10.00 | 51186 |
| 2022-12-12 | 9.99 | $9.98 | 4606 |
| 2022-12-09 | 9.99 | $9.98 | 268066 |
| 2022-12-08 | 9.99 | $9.98 | 87230 |
| 2022-12-07 | 9.99 | $9.98 | 5314 |
| 2022-12-06 | 10.00 | $9.99 | 11151 |
| 2022-12-05 | 9.99 | $10.00 | 9114 |
| 2022-12-02 | 9.99 | $9.98 | 62671 |
| 2022-12-01 | 9.99 | $9.98 | 96089 |
| 2022-11-30 | 9.99 | $9.98 | 12430 |
| 2022-11-29 | 9.99 | $9.99 | 2320 |
| 2022-11-28 | 9.98 | $9.98 | 48185 |
| 2022-11-25 | 9.98 | $9.97 | 69453 |
| 2022-11-23 | 9.97 | $9.97 | 112302 |
| 2022-11-22 | 9.97 | $9.97 | 4805 |
| 2022-11-21 | 9.97 | $9.98 | 481 |
| 2022-11-18 | 9.96 | $9.97 | 9339 |
| 2022-11-17 | 9.95 | $9.95 | 26970 |
| 2022-11-16 | 9.95 | $9.94 | 2260 |
| 2022-11-15 | 9.94 | $9.94 | 1022 |
| 2022-11-14 | 9.94 | $9.93 | 33740 |
| 2022-11-11 | 9.94 | $9.93 | 504 |
| 2022-11-10 | 9.94 | $9.93 | 183695 |
| 2022-11-09 | 9.94 | $9.95 | 840 |
| 2022-11-08 | 9.93 | $9.92 | 655 |
| 2022-11-07 | 9.93 | $9.92 | 236 |
| 2022-11-04 | 9.92 | $9.92 | 628 |
| 2022-11-03 | 9.92 | $9.94 | 623 |
| 2022-11-02 | 9.91 | $9.91 | 75661 |
| 2022-11-01 | 9.90 | $9.90 | 2700 |
| 2022-10-31 | 9.90 | $9.91 | 1025 |
| 2022-10-28 | 9.89 | $9.90 | 4014 |
| 2022-10-27 | 9.88 | $9.89 | 2566 |
| 2022-10-26 | 9.88 | $9.87 | 841 |
| 2022-10-25 | 9.88 | $9.87 | 16165 |
| 2022-10-24 | 9.88 | $9.89 | 2098 |
| 2022-10-21 | 9.87 | $9.87 | 2816 |
| 2022-10-20 | 9.86 | $9.87 | 34423 |
| 2022-10-19 | 9.86 | $9.86 | 49303 |
| 2022-10-18 | 9.86 | $9.86 | 266605 |
| 2022-10-17 | 9.85 | $9.85 | 10188 |
| 2022-10-14 | 9.85 | $9.85 | 2084 |
| 2022-10-13 | 9.85 | $9.85 | 5582 |
| 2022-10-12 | 9.84 | $9.85 | 13214 |
| 2022-10-11 | 9.84 | $9.84 | 396 |
| 2022-10-10 | 9.84 | $9.84 | 1.9M |
| 2022-10-07 | 9.83 | $9.83 | 325 |
| 2022-10-06 | 9.83 | $9.83 | 6684 |
| 2022-10-05 | 9.83 | $9.84 | 12004 |
| 2022-10-04 | 9.83 | $9.83 | 2089 |
| 2022-10-03 | 9.82 | $9.81 | 11129 |
| 2022-09-30 | 9.83 | $9.80 | 11189 |
| 2022-09-29 | 9.83 | $9.84 | 50708 |
| 2022-09-28 | 9.83 | $9.83 | 14752 |
| 2022-09-27 | 9.82 | $9.82 | 6072 |
| 2022-09-26 | 9.82 | $9.82 | 306933 |
| 2022-09-23 | 9.82 | $9.82 | 973700 |
| 2022-09-22 | 9.82 | $9.82 | 60018 |
| 2022-09-21 | 9.81 | $9.82 | 55305 |
| 2022-09-20 | 9.81 | $9.82 | 106633 |
| 2022-09-19 | 9.80 | $9.81 | 635769 |
| 2022-09-16 | 9.80 | $9.80 | 292662 |
| 2022-09-15 | 9.80 | $9.79 | 35936 |
| 2022-09-14 | 9.80 | $9.79 | 205270 |
| 2022-09-13 | 9.80 | $9.78 | 5019 |
| 2022-09-12 | 9.81 | $9.80 | 152 |
| 2022-09-09 | 9.81 | $9.80 | 3524 |
| 2022-09-08 | 9.81 | $9.82 | 2179 |
| 2022-09-07 | 9.80 | $9.80 | 2619 |
| 2022-09-06 | 9.80 | $9.80 | 104 |
| 2022-09-02 | 9.79 | $9.80 | 30 |
| 2022-09-01 | 9.79 | $9.80 | 152557 |
| 2022-08-31 | 9.78 | $9.79 | 213 |
| 2022-08-30 | 9.78 | $9.79 | 2395 |
| 2022-08-29 | 9.77 | $9.79 | 1268 |
| 2022-08-26 | 9.77 | $9.77 | 144379 |
| 2022-08-25 | 9.76 | $9.77 | 3780 |
| 2022-08-24 | 9.76 | $9.76 | 693803 |
| 2022-08-23 | 9.76 | $9.77 | 90981 |
| 2022-08-22 | 9.76 | $9.77 | 201180 |
| 2022-08-19 | 9.76 | $9.75 | 454239 |
| 2022-08-18 | 9.76 | $9.75 | 844 |
| 2022-08-17 | 9.76 | $9.75 | 109 |
| 2022-08-16 | 9.76 | $9.76 | 35634 |
| 2022-08-15 | 9.76 | $9.75 | 1608 |
| 2022-08-12 | 9.76 | $9.74 | 12 |
| 2022-08-11 | 9.77 | $9.74 | 964 |
| 2022-08-10 | 9.77 | $9.77 | 23914 |
| 2022-08-09 | 9.77 | $9.77 | 8121 |
| 2022-08-08 | 9.77 | $9.77 | 256769 |
| 2022-08-05 | 9.77 | $9.77 | 12196 |
| 2022-08-04 | 9.76 | $9.77 | 54730 |
| 2022-08-03 | 9.76 | $9.76 | 5354 |
| 2022-08-02 | 9.76 | $9.75 | 4922 |
| 2022-08-01 | 9.75 | $9.75 | 2672 |
| 2022-07-29 | 9.75 | $9.75 | 25150 |
| 2022-07-28 | 9.75 | $9.75 | 12966 |
| 2022-07-27 | 9.75 | $9.75 | 27 |
| 2022-07-26 | 9.75 | $9.75 | 1134 |
| 2022-07-25 | 9.75 | $9.75 | 26011 |
| 2022-07-22 | 9.74 | $9.74 | 102 |
| 2022-07-21 | 9.74 | $9.75 | 5309 |
| 2022-07-20 | 9.74 | $9.74 | 243733 |
| 2022-07-19 | 9.73 | $9.73 | 1002 |
| 2022-07-18 | 9.73 | $9.74 | 401619 |
| 2022-07-15 | 9.73 | $9.74 | 22332 |
| 2022-07-14 | 9.72 | $9.74 | 77 |
| 2022-07-13 | 9.72 | $9.74 | 69277 |
| 2022-07-12 | 9.71 | $9.71 | 152482 |
| 2022-07-11 | 9.71 | $9.71 | 564 |
| 2022-07-08 | 9.71 | $9.71 | 39022 |
| 2022-07-07 | 9.71 | $9.71 | 1639 |
| 2022-07-06 | 9.71 | $9.71 | 8990 |
| 2022-07-05 | 9.71 | $9.71 | 352274 |
| 2022-07-01 | 9.71 | $9.71 | 1884 |
| 2022-06-30 | 9.71 | $9.72 | 225531 |
| 2022-06-29 | 9.71 | $9.71 | 4998 |
| 2022-06-28 | 9.71 | $9.71 | 31751 |
| 2022-06-27 | 9.71 | $9.71 | 6648 |
| 2022-06-24 | 9.71 | $9.70 | 4 |
| 2022-06-23 | 9.71 | $9.70 | 81131 |
| 2022-06-22 | 9.72 | $9.71 | 20857 |
| 2022-06-21 | 9.72 | $9.73 | 5075 |
| 2022-06-17 | 9.71 | $9.71 | 1742 |
| 2022-06-16 | 9.71 | $9.71 | 17202 |
| 2022-06-15 | 9.71 | $9.71 | 3457 |
| 2022-06-14 | 9.71 | $9.71 | 47093 |
| 2022-06-13 | 9.70 | $9.71 | 13449 |
| 2022-06-10 | 9.70 | $9.71 | 10614 |
| 2022-06-09 | 9.70 | $9.72 | 789 |
| 2022-06-08 | 9.69 | $9.71 | 80431 |
| 2022-06-07 | 9.68 | $9.69 | 83214 |
| 2022-06-06 | 9.68 | $9.69 | 3400 |
| 2022-06-03 | 9.68 | $9.69 | 2577 |
| 2022-06-02 | 9.68 | $9.70 | 1963 |
| 2022-06-01 | 9.67 | $9.68 | 127666 |
| 2022-05-31 | 9.67 | $9.68 | 2988 |
| 2022-05-27 | 9.67 | $9.68 | 51836 |
| 2022-05-26 | 9.67 | $9.69 | 101007 |
| 2022-05-25 | 9.67 | $9.69 | 14549 |
| 2022-05-24 | 9.67 | $9.68 | 119281 |
| 2022-05-23 | 9.67 | $9.67 | 1252 |
| 2022-05-20 | 9.67 | $9.67 | 36667 |
| 2022-05-19 | 9.67 | $9.69 | 12666 |
| 2022-05-18 | 9.67 | $9.67 | 48102 |
| 2022-05-17 | 9.68 | $9.67 | 1222 |
| 2022-05-16 | 9.69 | $9.67 | 25345 |
| 2022-05-13 | 9.69 | $9.68 | 2903 |
| 2022-05-12 | 9.70 | $9.67 | 627771 |
| 2022-05-11 | 9.71 | $9.70 | 39886 |
| 2022-05-10 | 9.72 | $9.70 | 115644 |
| 2022-05-09 | 9.73 | $9.71 | 68996 |
| 2022-05-06 | 9.73 | $9.73 | 10354 |
| 2022-05-05 | 9.73 | $9.74 | 10783 |
| 2022-05-04 | 9.73 | $9.73 | 1750 |
| 2022-05-03 | 9.73 | $9.73 | 91170 |
| 2022-05-02 | 9.73 | $9.72 | 33351 |
| 2022-04-29 | 9.73 | $9.72 | 2907 |
| 2022-04-28 | 9.74 | $9.73 | 17552 |
| 2022-04-27 | 9.74 | $9.74 | 3489 |
| 2022-04-26 | 9.74 | $9.74 | 26218 |
| 2022-04-25 | 9.74 | $9.72 | 14705 |
| 2022-04-22 | 9.74 | $9.72 | 10135 |
| 2022-04-21 | 9.75 | $9.73 | 6399 |
| 2022-04-20 | 9.75 | $9.74 | 30145 |
| 2022-04-19 | 9.75 | $9.75 | 355159 |
| 2022-04-18 | 9.75 | $9.74 | 3863 |
| 2022-04-14 | 9.75 | $9.75 | 2828 |
| 2022-04-13 | 9.75 | $9.75 | 1848 |
| 2022-04-12 | 9.74 | $9.72 | 3708 |
| 2022-04-11 | 9.74 | $9.72 | 7726 |
| 2022-04-08 | 9.75 | $9.73 | 29080 |
| 2022-04-07 | 9.75 | $9.72 | 3252 |
| 2022-04-06 | 9.75 | $9.74 | 515360 |
| 2022-04-05 | 9.75 | $9.75 | 883 |
| 2022-04-04 | 9.74 | $9.74 | 40191 |
| 2022-04-01 | 9.73 | $9.74 | 1.2M |
| 2022-03-31 | 9.73 | $9.75 | 3959 |
| 2022-03-30 | 9.71 | $9.71 | 517 |
| 2022-03-29 | 9.71 | $9.72 | 150207 |
| 2022-03-28 | 9.70 | $9.72 | 23296 |
| 2022-03-25 | 9.69 | $9.69 | 359 |
| 2022-03-24 | 9.69 | $9.69 | 1293 |
| 2022-03-23 | 9.69 | $9.68 | 29723 |
| 2022-03-22 | 9.69 | $9.68 | 319 |
| 2022-03-21 | 9.69 | $9.69 | 314 |
| 2022-03-18 | 9.69 | $9.68 | 6850 |
| 2022-03-17 | 9.69 | $9.70 | 8020 |
| 2022-03-16 | 9.68 | $9.68 | 2612 |
| 2022-03-15 | 9.68 | $9.67 | 2259 |
| 2022-03-14 | 9.68 | $9.67 | 29644 |
| 2022-03-11 | 9.68 | $9.70 | 1035 |
| 2022-03-10 | 9.68 | $9.68 | 9057 |
| 2022-03-09 | 9.67 | $9.68 | 1428 |
| 2022-03-08 | 9.67 | $9.66 | 659 |
| 2022-03-07 | 9.68 | $9.67 | 3654 |
| 2022-03-04 | 9.68 | $9.69 | 54375 |
| 2022-03-03 | 9.67 | $9.70 | 76 |
| 2022-03-02 | 9.66 | $9.70 | 7625 |
| 2022-03-01 | 9.65 | $9.65 | 1687 |
| 2022-02-28 | 9.65 | $9.65 | 1724 |
| 2022-02-25 | 9.65 | $9.65 | 13078 |
| 2022-02-24 | 9.66 | $9.65 | 7549 |
| 2022-02-23 | 9.66 | $9.65 | 44896 |
| 2022-02-22 | 9.67 | $9.69 | 692 |
| 2022-02-18 | 9.66 | $9.65 | 2800 |
| 2022-02-17 | 9.67 | $9.65 | 10346 |
| 2022-02-16 | 9.67 | $9.68 | 346 |
| 2022-02-15 | 9.67 | $9.72 | 2364 |
| 2022-02-14 | 9.66 | $9.70 | 2733 |
| 2022-02-11 | 9.66 | $9.70 | 537 |
| 2022-02-10 | 9.65 | $9.67 | 2487 |
| 2022-02-09 | 9.65 | $9.69 | 3814 |
| 2022-02-08 | 9.64 | $9.69 | 18713 |
| 2022-02-07 | 9.63 | $9.69 | 13532 |
| 2022-02-04 | 9.62 | $9.69 | 8467 |
| 2022-02-03 | 9.62 | $9.67 | 3005 |
| 2022-02-02 | 9.61 | $9.67 | 41936 |
| 2022-02-01 | 9.61 | $9.65 | 27036 |
| 2022-01-31 | 9.61 | $9.66 | 52563 |
| 2022-01-28 | 9.62 | $9.63 | 558445 |
| 2022-01-27 | 9.63 | $9.63 | 77464 |
| 2022-01-26 | 9.65 | $9.64 | 404301 |
| 2022-01-25 | 9.68 | $9.63 | 668536 |
| 2022-01-24 | 9.71 | $9.62 | 1.0M |
| 2022-01-21 | 9.75 | $9.65 | 290562 |
| 2022-01-20 | 9.79 | $9.73 | 78373 |
| 2022-01-19 | 9.82 | $9.76 | 42693 |
| 2022-01-18 | 9.85 | $9.80 | 8475 |
| 2022-01-14 | 9.87 | $9.82 | 3994 |
| 2022-01-13 | 9.88 | $9.85 | 3187 |
| 2022-01-12 | 9.89 | $9.90 | 44219 |
| 2022-01-11 | 9.89 | $9.90 | 105889 |
| 2022-01-10 | 9.89 | $9.84 | 5831 |
| 2022-01-07 | 9.90 | $9.95 | 12338 |
| 2022-01-06 | 9.88 | $9.88 | 173278 |
| 2022-01-05 | 9.89 | $9.90 | 4220 |
| 2022-01-04 | 9.88 | $9.91 | 6318 |
| 2022-01-03 | 9.87 | $9.89 | 424877 |
| 2021-12-31 | 9.87 | $9.89 | 4313 |
| 2021-12-30 | 9.86 | $9.85 | 3356 |
| 2021-12-29 | 9.87 | $9.88 | 2017 |
| 2021-12-28 | 9.87 | $9.89 | 2152 |
| 2021-12-27 | 9.87 | $9.87 | 7104 |
| 2021-12-23 | 9.87 | $9.89 | 4498 |
| 2021-12-22 | 9.87 | $9.90 | 5395 |
| 2021-12-21 | 9.86 | $9.90 | 2076 |
| 2021-12-20 | 9.85 | $9.87 | 6523 |
| 2021-12-17 | 9.85 | $9.85 | 1289 |
| 2021-12-16 | 9.86 | $9.87 | 13529 |
| 2021-12-15 | 9.86 | $9.88 | 9487 |
| 2021-12-14 | 9.86 | $9.85 | 14418 |
| 2021-12-13 | 9.87 | $9.86 | 4826 |
| 2021-12-10 | 9.88 | $9.86 | 2712 |
| 2021-12-09 | 9.89 | $9.89 | 14260 |
| 2021-12-08 | 9.90 | $9.87 | 2994 |
| 2021-12-07 | 9.91 | $9.89 | 33821 |
| 2021-12-06 | 9.92 | $9.91 | 80328 |
| 2021-12-03 | 9.92 | $9.88 | 7033 |
| 2021-12-02 | 9.94 | $9.95 | 110068 |
| 2021-12-01 | 9.93 | $9.95 | 10352 |
| 2021-11-30 | 9.93 | $9.95 | 18743 |
| 2021-11-29 | 9.92 | $9.91 | 1480 |
| 2021-11-26 | 9.93 | $9.89 | 108296 |
| 2021-11-24 | 9.94 | $9.91 | 6821 |
| 2021-11-23 | 9.95 | $9.95 | 432836 |
| 2021-11-22 | 9.95 | $9.94 | 2131 |
| 2021-11-19 | 9.95 | $9.93 | 102519 |
| 2021-11-18 | 9.95 | $9.92 | 17800 |
| 2021-11-17 | 9.96 | $9.92 | 5212 |
| 2021-11-16 | 9.97 | $9.95 | 27227 |
| 2021-11-15 | 9.97 | $9.95 | 51988 |
| 2021-11-12 | 9.97 | $9.94 | 36177 |
| 2021-11-11 | 9.98 | $9.97 | 1572 |
| 2021-11-10 | 9.97 | $9.96 | 18687 |
| 2021-11-09 | 9.97 | $9.97 | 17168 |
| 2021-11-08 | 9.96 | $9.92 | 13217 |
| 2021-11-05 | 9.96 | $9.95 | 9545 |
| 2021-11-04 | 9.96 | $9.95 | 21653 |
| 2021-11-03 | 9.96 | $9.95 | 2.3M |
| 2021-11-02 | 9.95 | $9.96 | 2149 |
| 2021-11-01 | 9.94 | $9.96 | 113266 |
| 2021-10-29 | 9.92 | $9.92 | 5098 |
| 2021-10-28 | 9.92 | $9.92 | 11652 |
| 2021-10-27 | 9.91 | $9.92 | 8336 |
| 2021-10-26 | 9.90 | $9.93 | 62008 |
| 2021-10-25 | 9.88 | $9.88 | 95128 |
| 2021-10-22 | 9.88 | $9.89 | 36284 |
| 2021-10-21 | 9.87 | $9.85 | 30484 |
| 2021-10-20 | 9.87 | $9.83 | 137873 |
| 2021-10-19 | 9.88 | $9.90 | 35721 |
| 2021-10-18 | 9.87 | $9.86 | 14616 |
| 2021-10-15 | 9.87 | $9.89 | 2421 |
| 2021-10-14 | 9.85 | $9.86 | 3862 |
| 2021-10-13 | 9.85 | $9.81 | 6480 |
| 2021-10-12 | 9.85 | $9.81 | 14877 |
| 2021-10-11 | 9.86 | $9.86 | 2991 |
| 2021-10-08 | 9.86 | $9.84 | 617 |
| 2021-10-07 | 9.86 | $9.84 | 5400 |
| 2021-10-06 | 9.86 | $9.82 | 102561 |
| 2021-10-05 | 9.87 | $9.82 | 283862 |
| 2021-10-04 | 9.88 | $9.91 | 280011 |
| 2021-10-01 | 9.86 | $9.85 | 210713 |
| 2021-09-30 | 9.85 | $9.88 | 15372 |
| 2021-09-29 | 9.83 | $9.86 | 80294 |
| 2021-09-28 | 9.82 | $9.79 | 70732 |
| 2021-09-27 | 9.82 | $9.85 | 134558 |
| 2021-09-24 | 9.81 | $9.80 | 141702 |
| 2021-09-23 | 9.80 | $9.79 | 542600 |
| 2021-09-22 | 9.80 | $9.81 | 302832 |
| 2021-09-21 | 9.80 | $9.79 | 179678 |
| 2021-09-20 | 9.80 | $9.80 | 139145 |
| 2021-09-17 | 9.79 | $9.79 | 10671 |
| 2021-09-16 | 9.79 | $9.80 | 58566 |
| 2021-09-15 | 9.78 | $9.80 | 25398 |
| 2021-09-14 | 9.77 | $9.78 | 7823 |
| 2021-09-13 | 9.77 | $9.80 | 122508 |
| 2021-09-10 | 9.76 | $9.77 | 5260 |
| 2021-09-09 | 9.75 | $9.79 | 58051 |
| 2021-09-08 | 9.74 | $9.80 | 40309 |
| 2021-09-07 | 9.73 | $9.76 | 7659 |
| 2021-09-03 | 9.72 | $9.76 | 29459 |
| 2021-09-02 | 9.71 | $9.76 | 5771 |
| 2021-09-01 | 9.71 | $9.71 | 161076 |
| 2021-08-31 | 9.71 | $9.72 | 3335 |
| 2021-08-30 | 9.72 | $9.74 | 225234 |
| 2021-08-27 | 9.72 | $9.72 | 11950 |
| 2021-08-26 | 9.73 | $9.74 | 20297 |
| 2021-08-25 | 9.74 | $9.71 | 8068 |
| 2021-08-24 | 9.76 | $9.75 | 14925 |
| 2021-08-23 | 9.77 | $9.75 | 127233 |
| 2021-08-20 | 9.78 | $9.75 | 330914 |
| 2021-08-19 | 9.80 | $9.81 | 336435 |
| 2021-08-18 | 9.80 | $9.82 | 22927 |
| 2021-08-17 | 9.81 | $9.81 | 6694 |
| 2021-08-16 | 9.81 | $9.84 | 12286 |
| 2021-08-13 | 9.81 | $9.84 | 23828 |
| 2021-08-12 | 9.81 | $9.84 | 2606 |
| 2021-08-11 | 9.81 | $9.83 | 9592 |
| 2021-08-10 | 9.81 | $9.83 | 10857 |
| 2021-08-09 | 9.82 | $9.83 | 380900 |
| 2021-08-06 | 9.82 | $9.82 | 38092 |
| 2021-08-05 | 9.83 | $9.83 | 60251 |
| 2021-08-04 | 9.84 | $9.88 | 317924 |
| 2021-08-03 | 9.84 | $9.88 | 18003 |
| 2021-08-02 | 9.84 | $9.85 | 72734 |
| 2021-07-30 | 9.85 | $9.85 | 52938 |
| 2021-07-29 | 9.86 | $9.89 | 6976 |
| 2021-07-28 | 9.87 | $9.87 | 142245 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
69.78
2023-06-30
Close Price
$10.35
Vol: 142505
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.73
Average
55.64
Maximum
76.59
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-06-30 | 69.78 | $10.35 | 142505 |
| 2023-06-29 | 66.77 | $10.34 | 7414 |
| 2023-06-28 | 66.77 | $10.34 | 3779 |
| 2023-06-27 | 63.55 | $10.33 | 926 |
| 2023-06-26 | 63.52 | $10.33 | 2638 |
| 2023-06-23 | 66.42 | $10.34 | 201023 |
| 2023-06-22 | 64.86 | $10.33 | 3974 |
| 2023-06-21 | 61.47 | $10.32 | 103808 |
| 2023-06-20 | 67.68 | $10.33 | 17565 |
| 2023-06-16 | 64.25 | $10.32 | 6295 |
| 2023-06-15 | 64.25 | $10.32 | 5762 |
| 2023-06-14 | 64.25 | $10.32 | 30826 |
| 2023-06-13 | 64.25 | $10.32 | 2949 |
| 2023-06-12 | 64.25 | $10.32 | — |
| 2023-06-09 | 64.25 | $10.32 | 2755 |
| 2023-06-08 | 64.25 | $10.32 | 96068 |
| 2023-06-07 | 64.25 | $10.32 | 11678 |
| 2023-06-06 | 69.11 | $10.33 | 834698 |
| 2023-06-05 | 66.72 | $10.32 | 499086 |
| 2023-06-02 | 64.07 | $10.31 | 219013 |
| 2023-06-01 | 66.17 | $10.31 | 2053 |
| 2023-05-31 | 65.08 | $10.31 | 6123 |
| 2023-05-30 | 70.19 | $10.32 | 1.1M |
| 2023-05-26 | 64.97 | $10.30 | 2084 |
| 2023-05-25 | 70.86 | $10.31 | 2508 |
| 2023-05-24 | 70.86 | $10.31 | 25045 |
| 2023-05-23 | 70.86 | $10.31 | 119803 |
| 2023-05-22 | 68.40 | $10.30 | 2954 |
| 2023-05-19 | 65.65 | $10.29 | 174 |
| 2023-05-18 | 62.59 | $10.28 | 1539 |
| 2023-05-17 | 68.38 | $10.29 | 60002 |
| 2023-05-16 | 68.38 | $10.29 | 57599 |
| 2023-05-15 | 68.38 | $10.29 | — |
| 2023-05-12 | 68.38 | $10.29 | 117006 |
| 2023-05-11 | 65.78 | $10.28 | — |
| 2023-05-10 | 65.78 | $10.28 | 938 |
| 2023-05-09 | 65.78 | $10.28 | 35976 |
| 2023-05-08 | 64.52 | $10.28 | 45403 |
| 2023-05-05 | 63.24 | $10.27 | 2564 |
| 2023-05-04 | 63.33 | $10.27 | 860 |
| 2023-05-03 | 63.31 | $10.27 | 31931 |
| 2023-05-02 | 62.11 | $10.27 | 131213 |
| 2023-05-01 | 62.11 | $10.27 | 5357 |
| 2023-04-28 | 63.95 | $10.27 | 28973 |
| 2023-04-27 | 61.80 | $10.26 | 863 |
| 2023-04-26 | 65.52 | $10.27 | 749 |
| 2023-04-25 | 63.43 | $10.26 | 3461 |
| 2023-04-24 | 63.43 | $10.26 | 303 |
| 2023-04-21 | 61.31 | $10.25 | — |
| 2023-04-20 | 61.31 | $10.25 | 3986 |
| 2023-04-19 | 68.48 | $10.27 | 6589 |
| 2023-04-18 | 62.17 | $10.24 | 7124 |
| 2023-04-17 | 62.17 | $10.24 | 86031 |
| 2023-04-14 | 66.16 | $10.25 | 49100 |
| 2023-04-13 | 66.16 | $10.25 | 3188 |
| 2023-04-12 | 59.05 | $10.22 | 6845 |
| 2023-04-11 | 63.26 | $10.23 | 20784 |
| 2023-04-10 | 63.26 | $10.23 | 523 |
| 2023-04-06 | 63.26 | $10.23 | 102080 |
| 2023-04-05 | 63.26 | $10.23 | 12700 |
| 2023-04-04 | 63.26 | $10.23 | 9842 |
| 2023-04-03 | 61.11 | $10.22 | 7323 |
| 2023-03-31 | 61.11 | $10.22 | 14649 |
| 2023-03-30 | 61.11 | $10.22 | 102341 |
| 2023-03-29 | 61.11 | $10.22 | 1089 |
| 2023-03-28 | 65.80 | $10.24 | 706667 |
| 2023-03-27 | 63.11 | $10.22 | 360 |
| 2023-03-24 | 61.18 | $10.21 | 315 |
| 2023-03-23 | 61.18 | $10.21 | 26365 |
| 2023-03-22 | 61.18 | $10.21 | 101573 |
| 2023-03-21 | 59.36 | $10.20 | 83224 |
| 2023-03-20 | 59.36 | $10.20 | 1154 |
| 2023-03-17 | 59.36 | $10.20 | 941 |
| 2023-03-16 | 59.36 | $10.20 | 8160 |
| 2023-03-15 | 59.36 | $10.20 | 179509 |
| 2023-03-14 | 57.82 | $10.19 | 832138 |
| 2023-03-13 | 67.51 | $10.23 | 12566 |
| 2023-03-10 | 73.34 | $10.25 | 74662 |
| 2023-03-09 | 65.20 | $10.19 | 369448 |
| 2023-03-08 | 64.66 | $10.19 | 24375 |
| 2023-03-07 | 68.00 | $10.20 | 25154 |
| 2023-03-06 | 64.51 | $10.18 | 6134 |
| 2023-03-03 | 64.51 | $10.18 | 16983 |
| 2023-03-02 | 64.51 | $10.18 | 5385 |
| 2023-03-01 | 62.78 | $10.17 | 33384 |
| 2023-02-28 | 60.96 | $10.16 | 8844 |
| 2023-02-27 | 67.19 | $10.18 | 10010 |
| 2023-02-24 | 63.66 | $10.16 | 164062 |
| 2023-02-23 | 61.71 | $10.15 | 169442 |
| 2023-02-22 | 61.71 | $10.15 | 5346 |
| 2023-02-21 | 68.34 | $10.17 | 8332 |
| 2023-02-17 | 64.74 | $10.15 | 61162 |
| 2023-02-16 | 64.74 | $10.15 | 21705 |
| 2023-02-15 | 62.83 | $10.14 | 38679 |
| 2023-02-14 | 66.24 | $10.15 | 28266 |
| 2023-02-13 | 64.40 | $10.14 | 44788 |
| 2023-02-10 | 64.40 | $10.14 | 1.2M |
| 2023-02-09 | 67.72 | $10.15 | 11412 |
| 2023-02-08 | 67.72 | $10.15 | 112317 |
| 2023-02-07 | 66.15 | $10.14 | 7073 |
| 2023-02-06 | 66.15 | $10.14 | 35433 |
| 2023-02-03 | 62.54 | $10.12 | 315067 |
| 2023-02-02 | 61.08 | $10.11 | 16485 |
| 2023-02-01 | 70.77 | $10.14 | 13470 |
| 2023-01-31 | 69.22 | $10.13 | 136018 |
| 2023-01-30 | 65.78 | $10.11 | 8193 |
| 2023-01-27 | 65.78 | $10.11 | 14221 |
| 2023-01-26 | 63.97 | $10.10 | 546 |
| 2023-01-25 | 63.97 | $10.10 | 12224 |
| 2023-01-24 | 63.97 | $10.10 | 10214 |
| 2023-01-23 | 63.97 | $10.10 | 48733 |
| 2023-01-20 | 63.97 | $10.10 | 16011 |
| 2023-01-19 | 63.97 | $10.10 | 1.2M |
| 2023-01-18 | 63.97 | $10.10 | 1066 |
| 2023-01-17 | 69.09 | $10.12 | 205734 |
| 2023-01-13 | 75.66 | $10.14 | 2529 |
| 2023-01-12 | 69.22 | $10.09 | 787429 |
| 2023-01-11 | 72.68 | $10.10 | 1.4M |
| 2023-01-10 | 68.92 | $10.07 | 8843 |
| 2023-01-09 | 66.43 | $10.06 | 505226 |
| 2023-01-06 | 70.11 | $10.07 | 396179 |
| 2023-01-05 | 74.02 | $10.08 | 3778 |
| 2023-01-04 | 73.11 | $10.07 | 514898 |
| 2023-01-03 | 67.41 | $10.04 | 6190 |
| 2022-12-30 | 76.59 | $10.06 | 3536 |
| 2022-12-29 | 73.11 | $10.04 | 151 |
| 2022-12-28 | 73.11 | $10.04 | 100602 |
| 2022-12-27 | 71.18 | $10.03 | 35555 |
| 2022-12-23 | 71.18 | $10.03 | 1.5M |
| 2022-12-22 | 71.18 | $10.03 | 107241 |
| 2022-12-21 | 71.18 | $10.03 | 5571 |
| 2022-12-20 | 71.18 | $10.03 | 87064 |
| 2022-12-19 | 69.48 | $10.02 | 573685 |
| 2022-12-16 | 65.64 | $10.00 | 60472 |
| 2022-12-15 | 72.11 | $10.02 | 550910 |
| 2022-12-14 | 69.23 | $10.00 | 419619 |
| 2022-12-13 | 69.21 | $10.00 | 51186 |
| 2022-12-12 | 64.89 | $9.98 | 4606 |
| 2022-12-09 | 64.87 | $9.98 | 268066 |
| 2022-12-08 | 64.87 | $9.98 | 87230 |
| 2022-12-07 | 64.87 | $9.98 | 5314 |
| 2022-12-06 | 68.84 | $9.99 | 11151 |
| 2022-12-05 | 70.91 | $10.00 | 9114 |
| 2022-12-02 | 68.19 | $9.98 | 62671 |
| 2022-12-01 | 68.19 | $9.98 | 96089 |
| 2022-11-30 | 68.19 | $9.98 | 12430 |
| 2022-11-29 | 72.04 | $9.99 | 2320 |
| 2022-11-28 | 70.45 | $9.98 | 48185 |
| 2022-11-25 | 68.77 | $9.97 | 69453 |
| 2022-11-23 | 68.77 | $9.97 | 112302 |
| 2022-11-22 | 67.95 | $9.97 | 4805 |
| 2022-11-21 | 73.46 | $9.98 | 481 |
| 2022-11-18 | 72.03 | $9.97 | 9339 |
| 2022-11-17 | 68.81 | $9.95 | 26970 |
| 2022-11-16 | 67.02 | $9.94 | 2260 |
| 2022-11-15 | 67.02 | $9.94 | 1022 |
| 2022-11-14 | 65.20 | $9.93 | 33740 |
| 2022-11-11 | 65.20 | $9.93 | 504 |
| 2022-11-10 | 65.20 | $9.93 | 183695 |
| 2022-11-09 | 71.98 | $9.95 | 840 |
| 2022-11-08 | 67.11 | $9.92 | 655 |
| 2022-11-07 | 67.11 | $9.92 | 236 |
| 2022-11-04 | 67.11 | $9.92 | 628 |
| 2022-11-03 | 74.52 | $9.94 | 623 |
| 2022-11-02 | 69.76 | $9.91 | 75661 |
| 2022-11-01 | 67.86 | $9.90 | 2700 |
| 2022-10-31 | 72.17 | $9.91 | 1025 |
| 2022-10-28 | 70.38 | $9.90 | 4014 |
| 2022-10-27 | 68.34 | $9.89 | 2566 |
| 2022-10-26 | 64.02 | $9.87 | 841 |
| 2022-10-25 | 65.86 | $9.87 | 16165 |
| 2022-10-24 | 73.44 | $9.89 | 2098 |
| 2022-10-21 | 69.18 | $9.87 | 2816 |
| 2022-10-20 | 69.18 | $9.87 | 34423 |
| 2022-10-19 | 66.77 | $9.86 | 49303 |
| 2022-10-18 | 66.77 | $9.86 | 266605 |
| 2022-10-17 | 64.25 | $9.85 | 10188 |
| 2022-10-14 | 64.25 | $9.85 | 2084 |
| 2022-10-13 | 64.25 | $9.85 | 5582 |
| 2022-10-12 | 64.25 | $9.85 | 13214 |
| 2022-10-11 | 62.14 | $9.84 | 396 |
| 2022-10-10 | 62.14 | $9.84 | 1.9M |
| 2022-10-07 | 59.51 | $9.83 | 325 |
| 2022-10-06 | 59.51 | $9.83 | 6684 |
| 2022-10-05 | 63.11 | $9.84 | 12004 |
| 2022-10-04 | 60.86 | $9.83 | 2089 |
| 2022-10-03 | 55.74 | $9.81 | 11129 |
| 2022-09-30 | 52.80 | $9.80 | 11189 |
| 2022-09-29 | 70.59 | $9.84 | 50708 |
| 2022-09-28 | 68.03 | $9.83 | 14752 |
| 2022-09-27 | 65.16 | $9.82 | 6072 |
| 2022-09-26 | 65.16 | $9.82 | 306933 |
| 2022-09-23 | 65.16 | $9.82 | 973700 |
| 2022-09-22 | 65.16 | $9.82 | 60018 |
| 2022-09-21 | 65.16 | $9.82 | 55305 |
| 2022-09-20 | 65.16 | $9.82 | 106633 |
| 2022-09-19 | 62.69 | $9.81 | 635769 |
| 2022-09-16 | 59.99 | $9.80 | 292662 |
| 2022-09-15 | 57.04 | $9.79 | 35936 |
| 2022-09-14 | 57.04 | $9.79 | 205270 |
| 2022-09-13 | 53.99 | $9.78 | 5019 |
| 2022-09-12 | 62.48 | $9.80 | 152 |
| 2022-09-09 | 62.48 | $9.80 | 3524 |
| 2022-09-08 | 72.70 | $9.82 | 2179 |
| 2022-09-07 | 67.65 | $9.80 | 2619 |
| 2022-09-06 | 67.65 | $9.80 | 104 |
| 2022-09-02 | 67.65 | $9.80 | 30 |
| 2022-09-01 | 67.65 | $9.80 | 152557 |
| 2022-08-31 | 65.01 | $9.79 | 213 |
| 2022-08-30 | 65.01 | $9.79 | 2395 |
| 2022-08-29 | 65.64 | $9.79 | 1268 |
| 2022-08-26 | 59.56 | $9.77 | 144379 |
| 2022-08-25 | 57.90 | $9.77 | 3780 |
| 2022-08-24 | 56.23 | $9.76 | 693803 |
| 2022-08-23 | 60.87 | $9.77 | 90981 |
| 2022-08-22 | 60.87 | $9.77 | 201180 |
| 2022-08-19 | 53.93 | $9.75 | 454239 |
| 2022-08-18 | 53.93 | $9.75 | 844 |
| 2022-08-17 | 53.93 | $9.75 | 109 |
| 2022-08-16 | 58.76 | $9.76 | 35634 |
| 2022-08-15 | 54.92 | $9.75 | 1608 |
| 2022-08-12 | 50.91 | $9.74 | 12 |
| 2022-08-11 | 50.91 | $9.74 | 964 |
| 2022-08-10 | 67.07 | $9.77 | 23914 |
| 2022-08-09 | 67.07 | $9.77 | 8121 |
| 2022-08-08 | 67.07 | $9.77 | 256769 |
| 2022-08-05 | 67.07 | $9.77 | 12196 |
| 2022-08-04 | 65.59 | $9.77 | 54730 |
| 2022-08-03 | 64.05 | $9.76 | 5354 |
| 2022-08-02 | 60.72 | $9.75 | 4922 |
| 2022-08-01 | 60.72 | $9.75 | 2672 |
| 2022-07-29 | 60.72 | $9.75 | 25150 |
| 2022-07-28 | 59.09 | $9.75 | 12966 |
| 2022-07-27 | 61.51 | $9.75 | 27 |
| 2022-07-26 | 61.51 | $9.75 | 1134 |
| 2022-07-25 | 61.51 | $9.75 | 26011 |
| 2022-07-22 | 58.60 | $9.74 | 102 |
| 2022-07-21 | 63.14 | $9.75 | 5309 |
| 2022-07-20 | 58.57 | $9.74 | 243733 |
| 2022-07-19 | 56.88 | $9.73 | 1002 |
| 2022-07-18 | 61.66 | $9.74 | 401619 |
| 2022-07-15 | 61.66 | $9.74 | 22332 |
| 2022-07-14 | 60.15 | $9.74 | 77 |
| 2022-07-13 | 60.15 | $9.74 | 69277 |
| 2022-07-12 | 51.52 | $9.71 | 152482 |
| 2022-07-11 | 51.52 | $9.71 | 564 |
| 2022-07-08 | 51.52 | $9.71 | 39022 |
| 2022-07-07 | 51.52 | $9.71 | 1639 |
| 2022-07-06 | 51.52 | $9.71 | 8990 |
| 2022-07-05 | 51.52 | $9.71 | 352274 |
| 2022-07-01 | 51.52 | $9.71 | 1884 |
| 2022-06-30 | 54.84 | $9.72 | 225531 |
| 2022-06-29 | 51.90 | $9.71 | 4998 |
| 2022-06-28 | 50.36 | $9.71 | 31751 |
| 2022-06-27 | 51.94 | $9.71 | 6648 |
| 2022-06-24 | 48.90 | $9.70 | 4 |
| 2022-06-23 | 48.90 | $9.70 | 81131 |
| 2022-06-22 | 50.96 | $9.71 | 20857 |
| 2022-06-21 | 58.53 | $9.73 | 5075 |
| 2022-06-17 | 52.70 | $9.71 | 1742 |
| 2022-06-16 | 52.70 | $9.71 | 17202 |
| 2022-06-15 | 52.70 | $9.71 | 3457 |
| 2022-06-14 | 52.70 | $9.71 | 47093 |
| 2022-06-13 | 52.70 | $9.71 | 13449 |
| 2022-06-10 | 52.73 | $9.71 | 10614 |
| 2022-06-09 | 55.58 | $9.72 | 789 |
| 2022-06-08 | 53.15 | $9.71 | 80431 |
| 2022-06-07 | 47.73 | $9.69 | 83214 |
| 2022-06-06 | 46.26 | $9.69 | 3400 |
| 2022-06-03 | 47.53 | $9.69 | 2577 |
| 2022-06-02 | 50.16 | $9.70 | 1963 |
| 2022-06-01 | 44.31 | $9.68 | 127666 |
| 2022-05-31 | 44.31 | $9.68 | 2988 |
| 2022-05-27 | 44.31 | $9.68 | 51836 |
| 2022-05-26 | 46.66 | $9.69 | 101007 |
| 2022-05-25 | 46.66 | $9.69 | 14549 |
| 2022-05-24 | 43.98 | $9.68 | 119281 |
| 2022-05-23 | 41.18 | $9.67 | 1252 |
| 2022-05-20 | 41.18 | $9.67 | 36667 |
| 2022-05-19 | 45.27 | $9.69 | 12666 |
| 2022-05-18 | 39.56 | $9.67 | 48102 |
| 2022-05-17 | 39.56 | $9.67 | 1222 |
| 2022-05-16 | 40.11 | $9.67 | 25345 |
| 2022-05-13 | 41.44 | $9.68 | 2903 |
| 2022-05-12 | 38.72 | $9.67 | 627771 |
| 2022-05-11 | 44.64 | $9.70 | 39886 |
| 2022-05-10 | 44.64 | $9.70 | 115644 |
| 2022-05-09 | 46.79 | $9.71 | 68996 |
| 2022-05-06 | 51.51 | $9.73 | 10354 |
| 2022-05-05 | 54.11 | $9.74 | 10783 |
| 2022-05-04 | 51.80 | $9.73 | 1750 |
| 2022-05-03 | 51.80 | $9.73 | 91170 |
| 2022-05-02 | 49.51 | $9.72 | 33351 |
| 2022-04-29 | 49.51 | $9.72 | 2907 |
| 2022-04-28 | 51.73 | $9.73 | 17552 |
| 2022-04-27 | 54.03 | $9.74 | 3489 |
| 2022-04-26 | 53.04 | $9.74 | 26218 |
| 2022-04-25 | 49.96 | $9.72 | 14705 |
| 2022-04-22 | 49.96 | $9.72 | 10135 |
| 2022-04-21 | 52.01 | $9.73 | 6399 |
| 2022-04-20 | 54.12 | $9.74 | 30145 |
| 2022-04-19 | 56.29 | $9.75 | 355159 |
| 2022-04-18 | 54.56 | $9.74 | 3863 |
| 2022-04-14 | 56.69 | $9.75 | 2828 |
| 2022-04-13 | 56.69 | $9.75 | 1848 |
| 2022-04-12 | 51.57 | $9.72 | 3708 |
| 2022-04-11 | 52.06 | $9.72 | 7726 |
| 2022-04-08 | 53.50 | $9.73 | 29080 |
| 2022-04-07 | 51.81 | $9.72 | 3252 |
| 2022-04-06 | 55.64 | $9.74 | 515360 |
| 2022-04-05 | 57.67 | $9.75 | 883 |
| 2022-04-04 | 56.15 | $9.74 | 40191 |
| 2022-04-01 | 56.15 | $9.74 | 1.2M |
| 2022-03-31 | 58.03 | $9.75 | 3959 |
| 2022-03-30 | 51.92 | $9.71 | 517 |
| 2022-03-29 | 53.78 | $9.72 | 150207 |
| 2022-03-28 | 53.78 | $9.72 | 23296 |
| 2022-03-25 | 48.81 | $9.69 | 359 |
| 2022-03-24 | 48.81 | $9.69 | 1293 |
| 2022-03-23 | 47.10 | $9.68 | 29723 |
| 2022-03-22 | 47.10 | $9.68 | 319 |
| 2022-03-21 | 48.57 | $9.69 | 314 |
| 2022-03-18 | 47.00 | $9.68 | 6850 |
| 2022-03-17 | 49.89 | $9.70 | 8020 |
| 2022-03-16 | 46.69 | $9.68 | 2612 |
| 2022-03-15 | 45.17 | $9.67 | 2259 |
| 2022-03-14 | 45.17 | $9.67 | 29644 |
| 2022-03-11 | 49.20 | $9.70 | 1035 |
| 2022-03-10 | 46.16 | $9.68 | 9057 |
| 2022-03-09 | 45.43 | $9.68 | 1428 |
| 2022-03-08 | 43.03 | $9.66 | 659 |
| 2022-03-07 | 44.24 | $9.67 | 3654 |
| 2022-03-04 | 46.72 | $9.69 | 54375 |
| 2022-03-03 | 48.00 | $9.70 | 76 |
| 2022-03-02 | 48.00 | $9.70 | 7625 |
| 2022-03-01 | 40.67 | $9.65 | 1687 |
| 2022-02-28 | 40.67 | $9.65 | 1724 |
| 2022-02-25 | 40.67 | $9.65 | 13078 |
| 2022-02-24 | 40.67 | $9.65 | 7549 |
| 2022-02-23 | 40.67 | $9.65 | 44896 |
| 2022-02-22 | 44.84 | $9.69 | 692 |
| 2022-02-18 | 38.88 | $9.65 | 2800 |
| 2022-02-17 | 38.89 | $9.65 | 10346 |
| 2022-02-16 | 41.60 | $9.68 | 346 |
| 2022-02-15 | 46.00 | $9.72 | 2364 |
| 2022-02-14 | 42.53 | $9.70 | 2733 |
| 2022-02-11 | 43.06 | $9.70 | 537 |
| 2022-02-10 | 38.70 | $9.67 | 2487 |
| 2022-02-09 | 40.67 | $9.69 | 3814 |
| 2022-02-08 | 40.67 | $9.69 | 18713 |
| 2022-02-07 | 40.67 | $9.69 | 13532 |
| 2022-02-04 | 40.67 | $9.69 | 8467 |
| 2022-02-03 | 38.10 | $9.67 | 3005 |
| 2022-02-02 | 38.10 | $9.67 | 41936 |
| 2022-02-01 | 35.58 | $9.65 | 27036 |
| 2022-01-31 | 36.28 | $9.66 | 52563 |
| 2022-01-28 | 32.49 | $9.63 | 558445 |
| 2022-01-27 | 32.49 | $9.63 | 77464 |
| 2022-01-26 | 33.08 | $9.64 | 404301 |
| 2022-01-25 | 31.90 | $9.63 | 668536 |
| 2022-01-24 | 30.74 | $9.62 | 1.0M |
| 2022-01-21 | 32.31 | $9.65 | 290562 |
| 2022-01-20 | 37.11 | $9.73 | 78373 |
| 2022-01-19 | 39.18 | $9.76 | 42693 |
| 2022-01-18 | 42.17 | $9.80 | 8475 |
| 2022-01-14 | 43.75 | $9.82 | 3994 |
| 2022-01-13 | 46.22 | $9.85 | 3187 |
| 2022-01-12 | 50.77 | $9.90 | 44219 |
| 2022-01-11 | 50.77 | $9.90 | 105889 |
| 2022-01-10 | 44.90 | $9.84 | 5831 |
| 2022-01-07 | 56.65 | $9.95 | 12338 |
| 2022-01-06 | 48.51 | $9.88 | 173278 |
| 2022-01-05 | 51.11 | $9.90 | 4220 |
| 2022-01-04 | 52.45 | $9.91 | 6318 |
| 2022-01-03 | 49.96 | $9.89 | 424877 |
| 2021-12-31 | 49.96 | $9.89 | 4313 |
| 2021-12-30 | 44.73 | $9.85 | 3356 |
| 2021-12-29 | 48.33 | $9.88 | 2017 |
| 2021-12-28 | 49.59 | $9.89 | 2152 |
| 2021-12-27 | 46.26 | $9.87 | 7104 |
| 2021-12-23 | 49.36 | $9.89 | 4498 |
| 2021-12-22 | 50.65 | $9.90 | 5395 |
| 2021-12-21 | 50.65 | $9.90 | 2076 |
| 2021-12-20 | 46.89 | $9.87 | 6523 |
| 2021-12-17 | 44.20 | $9.85 | 1289 |
| 2021-12-16 | 46.44 | $9.87 | 13529 |
| 2021-12-15 | 47.58 | $9.88 | 9487 |
| 2021-12-14 | 43.62 | $9.85 | 14418 |
| 2021-12-13 | 44.69 | $9.86 | 4826 |
| 2021-12-10 | 44.09 | $9.86 | 2712 |
| 2021-12-09 | 47.79 | $9.89 | 14260 |
| 2021-12-08 | 45.29 | $9.87 | 2994 |
| 2021-12-07 | 47.45 | $9.89 | 33821 |
| 2021-12-06 | 49.71 | $9.91 | 80328 |
| 2021-12-03 | 46.04 | $9.88 | 7033 |
| 2021-12-02 | 54.94 | $9.95 | 110068 |
| 2021-12-01 | 54.94 | $9.95 | 10352 |
| 2021-11-30 | 54.94 | $9.95 | 18743 |
| 2021-11-29 | 50.22 | $9.91 | 1480 |
| 2021-11-26 | 47.62 | $9.89 | 108296 |
| 2021-11-24 | 50.11 | $9.91 | 6821 |
| 2021-11-23 | 55.63 | $9.95 | 432836 |
| 2021-11-22 | 54.44 | $9.94 | 2131 |
| 2021-11-19 | 53.25 | $9.93 | 102519 |
| 2021-11-18 | 52.05 | $9.92 | 17800 |
| 2021-11-17 | 52.05 | $9.92 | 5212 |
| 2021-11-16 | 55.92 | $9.95 | 27227 |
| 2021-11-15 | 55.92 | $9.95 | 51988 |
| 2021-11-12 | 54.91 | $9.94 | 36177 |
| 2021-11-11 | 58.74 | $9.97 | 1572 |
| 2021-11-10 | 57.81 | $9.96 | 18687 |
| 2021-11-09 | 59.07 | $9.97 | 17168 |
| 2021-11-08 | 54.32 | $9.92 | 13217 |
| 2021-11-05 | 58.17 | $9.95 | 9545 |
| 2021-11-04 | 58.17 | $9.95 | 21653 |
| 2021-11-03 | 58.17 | $9.95 | 2.3M |
| 2021-11-02 | 59.37 | $9.96 | 2149 |
| 2021-11-01 | 59.37 | $9.96 | 113266 |
| 2021-10-29 | 56.09 | $9.92 | 5098 |
| 2021-10-28 | 56.09 | $9.92 | 11652 |
| 2021-10-27 | 56.09 | $9.92 | 8336 |
| 2021-10-26 | 57.08 | $9.93 | 62008 |
| 2021-10-25 | 53.17 | $9.88 | 95128 |
| 2021-10-22 | 54.11 | $9.89 | 36284 |
| 2021-10-21 | 50.81 | $9.85 | 30484 |
| 2021-10-20 | 49.07 | $9.83 | 137873 |
| 2021-10-19 | 55.60 | $9.90 | 35721 |
| 2021-10-18 | 52.15 | $9.86 | 14616 |
| 2021-10-15 | 55.21 | $9.89 | 2421 |
| 2021-10-14 | 52.56 | $9.86 | 3862 |
| 2021-10-13 | 47.67 | $9.81 | 6480 |
| 2021-10-12 | 47.67 | $9.81 | 14877 |
| 2021-10-11 | 52.56 | $9.86 | 2991 |
| 2021-10-08 | 50.65 | $9.84 | 617 |
| 2021-10-07 | 50.15 | $9.84 | 5400 |
| 2021-10-06 | 48.73 | $9.82 | 102561 |
| 2021-10-05 | 48.73 | $9.82 | 283862 |
| 2021-10-04 | 57.64 | $9.91 | 280011 |
| 2021-10-01 | 52.09 | $9.85 | 210713 |
| 2021-09-30 | 55.55 | $9.88 | 15372 |
| 2021-09-29 | 53.60 | $9.86 | 80294 |
| 2021-09-28 | 45.68 | $9.79 | 70732 |
| 2021-09-27 | 53.05 | $9.85 | 134558 |
| 2021-09-24 | 46.18 | $9.80 | 141702 |
| 2021-09-23 | 44.64 | $9.79 | 542600 |
| 2021-09-22 | 47.20 | $9.81 | 302832 |
| 2021-09-21 | 44.15 | $9.79 | 179678 |
| 2021-09-20 | 45.40 | $9.80 | 139145 |
| 2021-09-17 | 43.89 | $9.79 | 10671 |
| 2021-09-16 | 45.07 | $9.80 | 58566 |
| 2021-09-15 | 45.09 | $9.80 | 25398 |
| 2021-09-14 | 42.27 | $9.78 | 7823 |
| 2021-09-13 | 44.42 | $9.80 | 122508 |
| 2021-09-10 | 40.07 | $9.77 | 5260 |
| 2021-09-09 | 42.16 | $9.79 | 58051 |
| 2021-09-08 | 43.23 | $9.80 | 40309 |
| 2021-09-07 | 37.17 | $9.76 | 7659 |
| 2021-09-03 | 37.17 | $9.76 | 29459 |
| 2021-09-02 | 36.62 | $9.76 | 5771 |
| 2021-09-01 | 29.01 | $9.71 | 161076 |
| 2021-08-31 | 29.74 | $9.72 | 3335 |
| 2021-08-30 | 31.23 | $9.74 | 225234 |
| 2021-08-27 | 27.78 | $9.72 | 11950 |
| 2021-08-26 | 29.17 | $9.74 | 20297 |
| 2021-08-25 | 23.73 | $9.71 | 8068 |
| 2021-08-24 | 26.29 | $9.75 | 14925 |
| 2021-08-23 | 26.29 | $9.75 | 127233 |
| 2021-08-20 | 26.29 | $9.75 | 330914 |
| 2021-08-19 | 30.52 | $9.81 | 336435 |
| 2021-08-18 | 31.32 | $9.82 | 22927 |
| 2021-08-17 | 28.66 | $9.81 | 6694 |
| 2021-08-16 | 31.35 | $9.84 | 12286 |
| 2021-08-13 | 31.35 | $9.84 | 23828 |
| 2021-08-12 | 30.51 | $9.84 | 2606 |
| 2021-08-11 | 28.86 | $9.83 | 9592 |
| 2021-08-10 | 29.19 | $9.83 | 10857 |
| 2021-08-09 | 29.19 | $9.83 | 380900 |
| 2021-08-06 | 27.69 | $9.82 | 38092 |
| 2021-08-05 | 28.26 | $9.83 | 60251 |
| 2021-08-04 | 31.30 | $9.88 | 317924 |
| 2021-08-03 | 31.30 | $9.88 | 18003 |
| 2021-08-02 | 27.05 | $9.85 | 72734 |
| 2021-07-30 | 27.05 | $9.85 | 52938 |
| 2021-07-29 | 29.23 | $9.89 | 6976 |
| 2021-07-28 | 26.42 | $9.87 | 142245 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-42.86
2023-06-30
Close Price
$10.35
Vol: 142505
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.27
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-06-30 | -42.86 | $10.35 | 142505 |
| 2023-06-29 | -57.14 | $10.34 | 7414 |
| 2023-06-28 | -57.14 | $10.34 | 3779 |
| 2023-06-27 | -71.14 | $10.33 | 926 |
| 2023-06-26 | -62.38 | $10.33 | 2638 |
| 2023-06-23 | -56.25 | $10.34 | 201023 |
| 2023-06-22 | -62.50 | $10.33 | 3974 |
| 2023-06-21 | -75.00 | $10.32 | 103808 |
| 2023-06-20 | -62.50 | $10.33 | 17565 |
| 2023-06-16 | -39.88 | $10.32 | 6295 |
| 2023-06-15 | -33.28 | $10.32 | 5762 |
| 2023-06-14 | -33.28 | $10.32 | 30826 |
| 2023-06-13 | -33.28 | $10.32 | 2949 |
| 2023-06-12 | -33.28 | $10.32 | — |
| 2023-06-09 | -33.22 | $10.32 | 2755 |
| 2023-06-08 | -33.22 | $10.32 | 96068 |
| 2023-06-07 | -28.47 | $10.32 | 11678 |
| 2023-06-06 | 0.00 | $10.33 | 834698 |
| 2023-06-05 | 0.00 | $10.32 | 499086 |
| 2023-06-02 | -16.67 | $10.31 | 219013 |
| 2023-06-01 | -9.67 | $10.31 | 2053 |
| 2023-05-31 | -16.67 | $10.31 | 6123 |
| 2023-05-30 | 0.00 | $10.32 | 1.1M |
| 2023-05-26 | -20.00 | $10.30 | 2084 |
| 2023-05-25 | 0.00 | $10.31 | 2508 |
| 2023-05-24 | 0.00 | $10.31 | 25045 |
| 2023-05-23 | 0.00 | $10.31 | 119803 |
| 2023-05-22 | 0.00 | $10.30 | 2954 |
| 2023-05-19 | 0.00 | $10.29 | 174 |
| 2023-05-18 | -24.75 | $10.28 | 1539 |
| 2023-05-17 | 0.00 | $10.29 | 60002 |
| 2023-05-16 | -20.00 | $10.29 | 57599 |
| 2023-05-15 | -16.67 | $10.29 | — |
| 2023-05-12 | -16.67 | $10.29 | 117006 |
| 2023-05-11 | -33.33 | $10.28 | — |
| 2023-05-10 | -25.00 | $10.28 | 938 |
| 2023-05-09 | -25.00 | $10.28 | 35976 |
| 2023-05-08 | -31.25 | $10.28 | 45403 |
| 2023-05-05 | -37.50 | $10.27 | 2564 |
| 2023-05-04 | -37.25 | $10.27 | 860 |
| 2023-05-03 | -37.38 | $10.27 | 31931 |
| 2023-05-02 | -43.75 | $10.27 | 131213 |
| 2023-05-01 | -43.75 | $10.27 | 5357 |
| 2023-04-28 | -37.50 | $10.27 | 28973 |
| 2023-04-27 | -89.19 | $10.26 | 863 |
| 2023-04-26 | -86.49 | $10.27 | 749 |
| 2023-04-25 | -89.19 | $10.26 | 3461 |
| 2023-04-24 | -89.19 | $10.26 | 303 |
| 2023-04-21 | -89.47 | $10.25 | — |
| 2023-04-20 | -87.18 | $10.25 | 3986 |
| 2023-04-19 | -82.05 | $10.27 | 6589 |
| 2023-04-18 | -89.74 | $10.24 | 7124 |
| 2023-04-17 | -89.74 | $10.24 | 86031 |
| 2023-04-14 | -87.18 | $10.25 | 49100 |
| 2023-04-13 | -87.18 | $10.25 | 3188 |
| 2023-04-12 | -93.67 | $10.22 | 6845 |
| 2023-04-11 | -90.00 | $10.23 | 20784 |
| 2023-04-10 | -90.00 | $10.23 | 523 |
| 2023-04-06 | -90.00 | $10.23 | 102080 |
| 2023-04-05 | -90.00 | $10.23 | 12700 |
| 2023-04-04 | -90.00 | $10.23 | 9842 |
| 2023-04-03 | -92.50 | $10.22 | 7323 |
| 2023-03-31 | -90.24 | $10.22 | 14649 |
| 2023-03-30 | -90.24 | $10.22 | 102341 |
| 2023-03-29 | -90.11 | $10.22 | 1089 |
| 2023-03-28 | -82.35 | $10.24 | 706667 |
| 2023-03-27 | -85.87 | $10.22 | 360 |
| 2023-03-24 | -88.22 | $10.21 | 315 |
| 2023-03-23 | -88.22 | $10.21 | 26365 |
| 2023-03-22 | -86.19 | $10.21 | 101573 |
| 2023-03-21 | -86.50 | $10.20 | 83224 |
| 2023-03-20 | -86.50 | $10.20 | 1154 |
| 2023-03-17 | -86.50 | $10.20 | 941 |
| 2023-03-16 | -86.50 | $10.20 | 8160 |
| 2023-03-15 | -86.50 | $10.20 | 179509 |
| 2023-03-14 | -88.75 | $10.19 | 832138 |
| 2023-03-13 | -78.00 | $10.23 | 12566 |
| 2023-03-10 | -72.80 | $10.25 | 74662 |
| 2023-03-09 | -20.00 | $10.19 | 369448 |
| 2023-03-08 | -22.22 | $10.19 | 24375 |
| 2023-03-07 | 0.00 | $10.20 | 25154 |
| 2023-03-06 | -22.22 | $10.18 | 6134 |
| 2023-03-03 | -22.22 | $10.18 | 16983 |
| 2023-03-02 | -20.00 | $10.18 | 5385 |
| 2023-03-01 | -30.00 | $10.17 | 33384 |
| 2023-02-28 | -86.96 | $10.16 | 8844 |
| 2023-02-27 | -82.61 | $10.18 | 10010 |
| 2023-02-24 | -86.96 | $10.16 | 164062 |
| 2023-02-23 | -89.13 | $10.15 | 169442 |
| 2023-02-22 | -87.25 | $10.15 | 5346 |
| 2023-02-21 | -83.00 | $10.17 | 8332 |
| 2023-02-17 | -87.25 | $10.15 | 61162 |
| 2023-02-16 | -87.23 | $10.15 | 21705 |
| 2023-02-15 | -89.36 | $10.14 | 38679 |
| 2023-02-14 | -87.23 | $10.15 | 28266 |
| 2023-02-13 | -89.36 | $10.14 | 44788 |
| 2023-02-10 | -89.36 | $10.14 | 1.2M |
| 2023-02-09 | -93.55 | $10.15 | 11412 |
| 2023-02-08 | -92.06 | $10.15 | 112317 |
| 2023-02-07 | -92.63 | $10.14 | 7073 |
| 2023-02-06 | -91.67 | $10.14 | 35433 |
| 2023-02-03 | -93.95 | $10.12 | 315067 |
| 2023-02-02 | -94.79 | $10.11 | 16485 |
| 2023-02-01 | -89.80 | $10.14 | 13470 |
| 2023-01-31 | -90.82 | $10.13 | 136018 |
| 2023-01-30 | -92.86 | $10.11 | 8193 |
| 2023-01-27 | -92.86 | $10.11 | 14221 |
| 2023-01-26 | -92.93 | $10.10 | 546 |
| 2023-01-25 | -92.00 | $10.10 | 12224 |
| 2023-01-24 | -91.99 | $10.10 | 10214 |
| 2023-01-23 | -91.99 | $10.10 | 48733 |
| 2023-01-20 | -91.99 | $10.10 | 16011 |
| 2023-01-19 | -91.09 | $10.10 | 1.2M |
| 2023-01-18 | -90.20 | $10.10 | 1066 |
| 2023-01-17 | -88.24 | $10.12 | 205734 |
| 2023-01-13 | -86.00 | $10.14 | 2529 |
| 2023-01-12 | -89.42 | $10.09 | 787429 |
| 2023-01-11 | 0.00 | $10.10 | 1.4M |
| 2023-01-10 | -14.09 | $10.07 | 8843 |
| 2023-01-09 | -27.27 | $10.06 | 505226 |
| 2023-01-06 | -18.18 | $10.07 | 396179 |
| 2023-01-05 | 0.00 | $10.08 | 3778 |
| 2023-01-04 | -6.40 | $10.07 | 514898 |
| 2023-01-03 | -25.00 | $10.04 | 6190 |
| 2022-12-30 | 0.00 | $10.06 | 3536 |
| 2022-12-29 | -13.33 | $10.04 | 151 |
| 2022-12-28 | -12.50 | $10.04 | 100602 |
| 2022-12-27 | -25.00 | $10.03 | 35555 |
| 2022-12-23 | -25.00 | $10.03 | 1.5M |
| 2022-12-22 | -22.47 | $10.03 | 107241 |
| 2022-12-21 | -12.50 | $10.03 | 5571 |
| 2022-12-20 | -11.11 | $10.03 | 87064 |
| 2022-12-19 | 0.00 | $10.02 | 573685 |
| 2022-12-16 | -28.57 | $10.00 | 60472 |
| 2022-12-15 | -6.25 | $10.02 | 550910 |
| 2022-12-14 | -1.81 | $10.00 | 419619 |
| 2022-12-13 | -0.14 | $10.00 | 51186 |
| 2022-12-12 | -24.88 | $9.98 | 4606 |
| 2022-12-09 | -25.00 | $9.98 | 268066 |
| 2022-12-08 | -25.00 | $9.98 | 87230 |
| 2022-12-07 | -25.00 | $9.98 | 5314 |
| 2022-12-06 | -12.50 | $9.99 | 11151 |
| 2022-12-05 | 0.00 | $10.00 | 9114 |
| 2022-12-02 | -14.29 | $9.98 | 62671 |
| 2022-12-01 | -14.29 | $9.98 | 96089 |
| 2022-11-30 | -11.11 | $9.98 | 12430 |
| 2022-11-29 | 0.00 | $9.99 | 2320 |
| 2022-11-28 | -11.11 | $9.98 | 48185 |
| 2022-11-25 | -12.48 | $9.97 | 69453 |
| 2022-11-23 | -10.00 | $9.97 | 112302 |
| 2022-11-22 | -13.64 | $9.97 | 4805 |
| 2022-11-21 | 0.00 | $9.98 | 481 |
| 2022-11-18 | 0.00 | $9.97 | 9339 |
| 2022-11-17 | 0.00 | $9.95 | 26970 |
| 2022-11-16 | -10.00 | $9.94 | 2260 |
| 2022-11-15 | -10.00 | $9.94 | 1022 |
| 2022-11-14 | -20.00 | $9.93 | 33740 |
| 2022-11-11 | -18.18 | $9.93 | 504 |
| 2022-11-10 | -18.18 | $9.93 | 183695 |
| 2022-11-09 | 0.00 | $9.95 | 840 |
| 2022-11-08 | -20.00 | $9.92 | 655 |
| 2022-11-07 | -20.00 | $9.92 | 236 |
| 2022-11-04 | -18.18 | $9.92 | 628 |
| 2022-11-03 | 0.00 | $9.94 | 623 |
| 2022-11-02 | -11.11 | $9.91 | 75661 |
| 2022-11-01 | -12.50 | $9.90 | 2700 |
| 2022-10-31 | 0.00 | $9.91 | 1025 |
| 2022-10-28 | 0.00 | $9.90 | 4014 |
| 2022-10-27 | -10.60 | $9.89 | 2566 |
| 2022-10-26 | -30.00 | $9.87 | 841 |
| 2022-10-25 | -25.80 | $9.87 | 16165 |
| 2022-10-24 | -10.00 | $9.89 | 2098 |
| 2022-10-21 | -30.00 | $9.87 | 2816 |
| 2022-10-20 | -30.00 | $9.87 | 34423 |
| 2022-10-19 | -40.00 | $9.86 | 49303 |
| 2022-10-18 | 0.00 | $9.86 | 266605 |
| 2022-10-17 | -16.67 | $9.85 | 10188 |
| 2022-10-14 | -14.29 | $9.85 | 2084 |
| 2022-10-13 | -14.29 | $9.85 | 5582 |
| 2022-10-12 | -12.50 | $9.85 | 13214 |
| 2022-10-11 | -23.75 | $9.84 | 396 |
| 2022-10-10 | -23.75 | $9.84 | 1.9M |
| 2022-10-07 | -28.57 | $9.83 | 325 |
| 2022-10-06 | -28.57 | $9.83 | 6684 |
| 2022-10-05 | -14.29 | $9.84 | 12004 |
| 2022-10-04 | -28.57 | $9.83 | 2089 |
| 2022-10-03 | -57.14 | $9.81 | 11129 |
| 2022-09-30 | -71.43 | $9.80 | 11189 |
| 2022-09-29 | -14.29 | $9.84 | 50708 |
| 2022-09-28 | -16.67 | $9.83 | 14752 |
| 2022-09-27 | -16.67 | $9.82 | 6072 |
| 2022-09-26 | -14.45 | $9.82 | 306933 |
| 2022-09-23 | -14.31 | $9.82 | 973700 |
| 2022-09-22 | -14.29 | $9.82 | 60018 |
| 2022-09-21 | -14.29 | $9.82 | 55305 |
| 2022-09-20 | 0.00 | $9.82 | 106633 |
| 2022-09-19 | -16.67 | $9.81 | 635769 |
| 2022-09-16 | -68.75 | $9.80 | 292662 |
| 2022-09-15 | -75.00 | $9.79 | 35936 |
| 2022-09-14 | -75.00 | $9.79 | 205270 |
| 2022-09-13 | -81.25 | $9.78 | 5019 |
| 2022-09-12 | -68.69 | $9.80 | 152 |
| 2022-09-09 | -64.65 | $9.80 | 3524 |
| 2022-09-08 | -50.00 | $9.82 | 2179 |
| 2022-09-07 | -61.11 | $9.80 | 2619 |
| 2022-09-06 | -61.11 | $9.80 | 104 |
| 2022-09-02 | -61.11 | $9.80 | 30 |
| 2022-09-01 | -61.11 | $9.80 | 152557 |
| 2022-08-31 | -66.67 | $9.79 | 213 |
| 2022-08-30 | -66.67 | $9.79 | 2395 |
| 2022-08-29 | -65.94 | $9.79 | 1268 |
| 2022-08-26 | -77.78 | $9.77 | 144379 |
| 2022-08-25 | -80.56 | $9.77 | 3780 |
| 2022-08-24 | -83.28 | $9.76 | 693803 |
| 2022-08-23 | -77.78 | $9.77 | 90981 |
| 2022-08-22 | -77.78 | $9.77 | 201180 |
| 2022-08-19 | -88.89 | $9.75 | 454239 |
| 2022-08-18 | -66.67 | $9.75 | 844 |
| 2022-08-17 | -66.67 | $9.75 | 109 |
| 2022-08-16 | -48.67 | $9.76 | 35634 |
| 2022-08-15 | -66.67 | $9.75 | 1608 |
| 2022-08-12 | -71.43 | $9.74 | 12 |
| 2022-08-11 | -71.43 | $9.74 | 964 |
| 2022-08-10 | -28.57 | $9.77 | 23914 |
| 2022-08-09 | -28.57 | $9.77 | 8121 |
| 2022-08-08 | -25.00 | $9.77 | 256769 |
| 2022-08-05 | 0.00 | $9.77 | 12196 |
| 2022-08-04 | 0.00 | $9.77 | 54730 |
| 2022-08-03 | 0.00 | $9.76 | 5354 |
| 2022-08-02 | -16.67 | $9.75 | 4922 |
| 2022-08-01 | -16.67 | $9.75 | 2672 |
| 2022-07-29 | -16.67 | $9.75 | 25150 |
| 2022-07-28 | -18.18 | $9.75 | 12966 |
| 2022-07-27 | -9.09 | $9.75 | 27 |
| 2022-07-26 | -9.09 | $9.75 | 1134 |
| 2022-07-25 | -9.09 | $9.75 | 26011 |
| 2022-07-22 | -20.00 | $9.74 | 102 |
| 2022-07-21 | 0.00 | $9.75 | 5309 |
| 2022-07-20 | -12.50 | $9.74 | 243733 |
| 2022-07-19 | -25.00 | $9.73 | 1002 |
| 2022-07-18 | 0.00 | $9.74 | 401619 |
| 2022-07-15 | 0.00 | $9.74 | 22332 |
| 2022-07-14 | -12.50 | $9.74 | 77 |
| 2022-07-13 | -12.50 | $9.74 | 69277 |
| 2022-07-12 | -66.67 | $9.71 | 152482 |
| 2022-07-11 | -66.67 | $9.71 | 564 |
| 2022-07-08 | -66.67 | $9.71 | 39022 |
| 2022-07-07 | -66.67 | $9.71 | 1639 |
| 2022-07-06 | -50.00 | $9.71 | 8990 |
| 2022-07-05 | -33.33 | $9.71 | 352274 |
| 2022-07-01 | -33.33 | $9.71 | 1884 |
| 2022-06-30 | -16.67 | $9.72 | 225531 |
| 2022-06-29 | -33.33 | $9.71 | 4998 |
| 2022-06-28 | -41.67 | $9.71 | 31751 |
| 2022-06-27 | -33.33 | $9.71 | 6648 |
| 2022-06-24 | -50.00 | $9.70 | 4 |
| 2022-06-23 | -50.00 | $9.70 | 81131 |
| 2022-06-22 | -38.17 | $9.71 | 20857 |
| 2022-06-21 | 0.00 | $9.73 | 5075 |
| 2022-06-17 | -20.48 | $9.71 | 1742 |
| 2022-06-16 | -20.48 | $9.71 | 17202 |
| 2022-06-15 | -20.48 | $9.71 | 3457 |
| 2022-06-14 | -20.48 | $9.71 | 47093 |
| 2022-06-13 | -20.00 | $9.71 | 13449 |
| 2022-06-10 | -16.50 | $9.71 | 10614 |
| 2022-06-09 | 0.00 | $9.72 | 789 |
| 2022-06-08 | -16.67 | $9.71 | 80431 |
| 2022-06-07 | -50.00 | $9.69 | 83214 |
| 2022-06-06 | -64.29 | $9.69 | 3400 |
| 2022-06-03 | -57.14 | $9.69 | 2577 |
| 2022-06-02 | -55.56 | $9.70 | 1963 |
| 2022-06-01 | -77.78 | $9.68 | 127666 |
| 2022-05-31 | -77.78 | $9.68 | 2988 |
| 2022-05-27 | -77.78 | $9.68 | 51836 |
| 2022-05-26 | -66.67 | $9.69 | 101007 |
| 2022-05-25 | -66.67 | $9.69 | 14549 |
| 2022-05-24 | -77.78 | $9.68 | 119281 |
| 2022-05-23 | -88.89 | $9.67 | 1252 |
| 2022-05-20 | -88.89 | $9.67 | 36667 |
| 2022-05-19 | -66.67 | $9.69 | 12666 |
| 2022-05-18 | -88.89 | $9.67 | 48102 |
| 2022-05-17 | -88.89 | $9.67 | 1222 |
| 2022-05-16 | -85.67 | $9.67 | 25345 |
| 2022-05-13 | -77.78 | $9.68 | 2903 |
| 2022-05-12 | -100.00 | $9.67 | 627771 |
| 2022-05-11 | -100.00 | $9.70 | 39886 |
| 2022-05-10 | -100.00 | $9.70 | 115644 |
| 2022-05-09 | -80.00 | $9.71 | 68996 |
| 2022-05-06 | -40.00 | $9.73 | 10354 |
| 2022-05-05 | -20.00 | $9.74 | 10783 |
| 2022-05-04 | -40.00 | $9.73 | 1750 |
| 2022-05-03 | -40.00 | $9.73 | 91170 |
| 2022-05-02 | -60.00 | $9.72 | 33351 |
| 2022-04-29 | -60.00 | $9.72 | 2907 |
| 2022-04-28 | -62.50 | $9.73 | 17552 |
| 2022-04-27 | -50.00 | $9.74 | 3489 |
| 2022-04-26 | -56.25 | $9.74 | 26218 |
| 2022-04-25 | -66.67 | $9.72 | 14705 |
| 2022-04-22 | -66.67 | $9.72 | 10135 |
| 2022-04-21 | -50.00 | $9.73 | 6399 |
| 2022-04-20 | -40.00 | $9.74 | 30145 |
| 2022-04-19 | -30.00 | $9.75 | 355159 |
| 2022-04-18 | -40.00 | $9.74 | 3863 |
| 2022-04-14 | -27.30 | $9.75 | 2828 |
| 2022-04-13 | -27.27 | $9.75 | 1848 |
| 2022-04-12 | -50.04 | $9.72 | 3708 |
| 2022-04-11 | -47.96 | $9.72 | 7726 |
| 2022-04-08 | -38.46 | $9.73 | 29080 |
| 2022-04-07 | -46.15 | $9.72 | 3252 |
| 2022-04-06 | -30.77 | $9.74 | 515360 |
| 2022-04-05 | -23.08 | $9.75 | 883 |
| 2022-04-04 | -30.77 | $9.74 | 40191 |
| 2022-04-01 | -30.77 | $9.74 | 1.2M |
| 2022-03-31 | -23.08 | $9.75 | 3959 |
| 2022-03-30 | -14.29 | $9.71 | 517 |
| 2022-03-29 | 0.00 | $9.72 | 150207 |
| 2022-03-28 | 0.00 | $9.72 | 23296 |
| 2022-03-25 | -20.00 | $9.69 | 359 |
| 2022-03-24 | -20.00 | $9.69 | 1293 |
| 2022-03-23 | -40.00 | $9.68 | 29723 |
| 2022-03-22 | -40.00 | $9.68 | 319 |
| 2022-03-21 | -20.00 | $9.69 | 314 |
| 2022-03-18 | -40.00 | $9.68 | 6850 |
| 2022-03-17 | 0.00 | $9.70 | 8020 |
| 2022-03-16 | -41.20 | $9.68 | 2612 |
| 2022-03-15 | -71.31 | $9.67 | 2259 |
| 2022-03-14 | -71.43 | $9.67 | 29644 |
| 2022-03-11 | -28.57 | $9.70 | 1035 |
| 2022-03-10 | -57.14 | $9.68 | 9057 |
| 2022-03-09 | -63.86 | $9.68 | 1428 |
| 2022-03-08 | -85.71 | $9.66 | 659 |
| 2022-03-07 | -71.43 | $9.67 | 3654 |
| 2022-03-04 | -42.86 | $9.69 | 54375 |
| 2022-03-03 | -28.57 | $9.70 | 76 |
| 2022-03-02 | -28.57 | $9.70 | 7625 |
| 2022-03-01 | -77.78 | $9.65 | 1687 |
| 2022-02-28 | -63.64 | $9.65 | 1724 |
| 2022-02-25 | -63.64 | $9.65 | 13078 |
| 2022-02-24 | -63.64 | $9.65 | 7549 |
| 2022-02-23 | -63.64 | $9.65 | 44896 |
| 2022-02-22 | -22.83 | $9.69 | 692 |
| 2022-02-18 | -58.33 | $9.65 | 2800 |
| 2022-02-17 | -69.82 | $9.65 | 10346 |
| 2022-02-16 | -52.65 | $9.68 | 346 |
| 2022-02-15 | -47.96 | $9.72 | 2364 |
| 2022-02-14 | -62.00 | $9.70 | 2733 |
| 2022-02-11 | -60.10 | $9.70 | 537 |
| 2022-02-10 | -72.07 | $9.67 | 2487 |
| 2022-02-09 | -70.00 | $9.69 | 3814 |
| 2022-02-08 | -70.00 | $9.69 | 18713 |
| 2022-02-07 | -74.50 | $9.69 | 13532 |
| 2022-02-04 | -74.50 | $9.69 | 8467 |
| 2022-02-03 | -80.17 | $9.67 | 3005 |
| 2022-02-02 | -80.17 | $9.67 | 41936 |
| 2022-02-01 | -85.84 | $9.65 | 27036 |
| 2022-01-31 | -83.00 | $9.66 | 52563 |
| 2022-01-28 | -91.50 | $9.63 | 558445 |
| 2022-01-27 | -91.50 | $9.63 | 77464 |
| 2022-01-26 | -88.67 | $9.64 | 404301 |
| 2022-01-25 | -91.50 | $9.63 | 668536 |
| 2022-01-24 | -97.08 | $9.62 | 1.0M |
| 2022-01-21 | -100.00 | $9.65 | 290562 |
| 2022-01-20 | -100.00 | $9.73 | 78373 |
| 2022-01-19 | -95.07 | $9.76 | 42693 |
| 2022-01-18 | -100.00 | $9.80 | 8475 |
| 2022-01-14 | -86.93 | $9.82 | 3994 |
| 2022-01-13 | -67.32 | $9.85 | 3187 |
| 2022-01-12 | -34.64 | $9.90 | 44219 |
| 2022-01-11 | -34.64 | $9.90 | 105889 |
| 2022-01-10 | -73.86 | $9.84 | 5831 |
| 2022-01-07 | 0.00 | $9.95 | 12338 |
| 2022-01-06 | -46.67 | $9.88 | 173278 |
| 2022-01-05 | -35.71 | $9.90 | 4220 |
| 2022-01-04 | -23.08 | $9.91 | 6318 |
| 2022-01-03 | -20.00 | $9.89 | 424877 |
| 2021-12-31 | -24.53 | $9.89 | 4313 |
| 2021-12-30 | -78.95 | $9.85 | 3356 |
| 2021-12-29 | -63.16 | $9.88 | 2017 |
| 2021-12-28 | -57.89 | $9.89 | 2152 |
| 2021-12-27 | -84.38 | $9.87 | 7104 |
| 2021-12-23 | -68.75 | $9.89 | 4498 |
| 2021-12-22 | -62.50 | $9.90 | 5395 |
| 2021-12-21 | -66.67 | $9.90 | 2076 |
| 2021-12-20 | -86.67 | $9.87 | 6523 |
| 2021-12-17 | -100.00 | $9.85 | 1289 |
| 2021-12-16 | -86.67 | $9.87 | 13529 |
| 2021-12-15 | -80.00 | $9.88 | 9487 |
| 2021-12-14 | -100.00 | $9.85 | 14418 |
| 2021-12-13 | -93.58 | $9.86 | 4826 |
| 2021-12-10 | -96.66 | $9.86 | 2712 |
| 2021-12-09 | -78.57 | $9.89 | 14260 |
| 2021-12-08 | -92.71 | $9.87 | 2994 |
| 2021-12-07 | -78.57 | $9.89 | 33821 |
| 2021-12-06 | -64.29 | $9.91 | 80328 |
| 2021-12-03 | -100.00 | $9.88 | 7033 |
| 2021-12-02 | -41.67 | $9.95 | 110068 |
| 2021-12-01 | -44.00 | $9.95 | 10352 |
| 2021-11-30 | -44.00 | $9.95 | 18743 |
| 2021-11-29 | -76.00 | $9.91 | 1480 |
| 2021-11-26 | -92.00 | $9.89 | 108296 |
| 2021-11-24 | -90.48 | $9.91 | 6821 |
| 2021-11-23 | -52.38 | $9.95 | 432836 |
| 2021-11-22 | -59.09 | $9.94 | 2131 |
| 2021-11-19 | -48.42 | $9.93 | 102519 |
| 2021-11-18 | -54.84 | $9.92 | 17800 |
| 2021-11-17 | -51.52 | $9.92 | 5212 |
| 2021-11-16 | -19.30 | $9.95 | 27227 |
| 2021-11-15 | -19.30 | $9.95 | 51988 |
| 2021-11-12 | -22.81 | $9.94 | 36177 |
| 2021-11-11 | -12.28 | $9.97 | 1572 |
| 2021-11-10 | -15.79 | $9.96 | 18687 |
| 2021-11-09 | -12.28 | $9.97 | 17168 |
| 2021-11-08 | -29.82 | $9.92 | 13217 |
| 2021-11-05 | -19.30 | $9.95 | 9545 |
| 2021-11-04 | -19.30 | $9.95 | 21653 |
| 2021-11-03 | -19.30 | $9.95 | 2.3M |
| 2021-11-02 | -11.11 | $9.96 | 2149 |
| 2021-11-01 | -11.11 | $9.96 | 113266 |
| 2021-10-29 | -25.93 | $9.92 | 5098 |
| 2021-10-28 | -25.93 | $9.92 | 11652 |
| 2021-10-27 | -25.93 | $9.92 | 8336 |
| 2021-10-26 | -22.22 | $9.93 | 62008 |
| 2021-10-25 | -15.79 | $9.88 | 95128 |
| 2021-10-22 | -10.53 | $9.89 | 36284 |
| 2021-10-21 | -31.58 | $9.85 | 30484 |
| 2021-10-20 | -42.11 | $9.83 | 137873 |
| 2021-10-19 | -6.67 | $9.90 | 35721 |
| 2021-10-18 | -29.41 | $9.86 | 14616 |
| 2021-10-15 | -11.76 | $9.89 | 2421 |
| 2021-10-14 | -29.41 | $9.86 | 3862 |
| 2021-10-13 | -58.82 | $9.81 | 6480 |
| 2021-10-12 | -58.82 | $9.81 | 14877 |
| 2021-10-11 | -29.41 | $9.86 | 2991 |
| 2021-10-08 | -41.06 | $9.84 | 617 |
| 2021-10-07 | -44.12 | $9.84 | 5400 |
| 2021-10-06 | -52.94 | $9.82 | 102561 |
| 2021-10-05 | -52.94 | $9.82 | 283862 |
| 2021-10-04 | 0.00 | $9.91 | 280011 |
| 2021-10-01 | -31.25 | $9.85 | 210713 |
| 2021-09-30 | -11.76 | $9.88 | 15372 |
| 2021-09-29 | -21.05 | $9.86 | 80294 |
| 2021-09-28 | -42.86 | $9.79 | 70732 |
| 2021-09-27 | 0.00 | $9.85 | 134558 |
| 2021-09-24 | -16.67 | $9.80 | 141702 |
| 2021-09-23 | -25.00 | $9.79 | 542600 |
| 2021-09-22 | -8.33 | $9.81 | 302832 |
| 2021-09-21 | -25.00 | $9.79 | 179678 |
| 2021-09-20 | -16.67 | $9.80 | 139145 |
| 2021-09-17 | -25.00 | $9.79 | 10671 |
| 2021-09-16 | -16.67 | $9.80 | 58566 |
| 2021-09-15 | -16.58 | $9.80 | 25398 |
| 2021-09-14 | -42.86 | $9.78 | 7823 |
| 2021-09-13 | -28.57 | $9.80 | 122508 |
| 2021-09-10 | -50.00 | $9.77 | 5260 |
| 2021-09-09 | -35.71 | $9.79 | 58051 |
| 2021-09-08 | -28.57 | $9.80 | 40309 |
| 2021-09-07 | -57.14 | $9.76 | 7659 |
| 2021-09-03 | -64.71 | $9.76 | 29459 |
| 2021-09-02 | -66.82 | $9.76 | 5771 |
| 2021-09-01 | -94.74 | $9.71 | 161076 |
| 2021-08-31 | -89.47 | $9.72 | 3335 |
| 2021-08-30 | -78.95 | $9.74 | 225234 |
| 2021-08-27 | -90.00 | $9.72 | 11950 |
| 2021-08-26 | -84.21 | $9.74 | 20297 |
| 2021-08-25 | -100.00 | $9.71 | 8068 |
| 2021-08-24 | -78.95 | $9.75 | 14925 |
| 2021-08-23 | -78.95 | $9.75 | 127233 |
| 2021-08-20 | -83.33 | $9.75 | 330914 |
| 2021-08-19 | -73.68 | $9.81 | 336435 |
| 2021-08-18 | -76.68 | $9.82 | 22927 |
| 2021-08-17 | -85.42 | $9.81 | 6694 |
| 2021-08-16 | -65.01 | $9.84 | 12286 |
| 2021-08-13 | -73.60 | $9.84 | 23828 |
| 2021-08-12 | -84.78 | $9.84 | 2606 |
| 2021-08-11 | -89.25 | $9.83 | 9592 |
| 2021-08-10 | -87.10 | $9.83 | 10857 |
| 2021-08-09 | -87.49 | $9.83 | 380900 |
| 2021-08-06 | -91.67 | $9.82 | 38092 |
| 2021-08-05 | -87.50 | $9.83 | 60251 |
| 2021-08-04 | -69.57 | $9.88 | 317924 |
| 2021-08-03 | -70.83 | $9.88 | 18003 |
| 2021-08-02 | -86.21 | $9.85 | 72734 |
| 2021-07-30 | -86.21 | $9.85 | 52938 |
| 2021-07-29 | -76.47 | $9.89 | 6976 |
| 2021-07-28 | -88.79 | $9.87 | 142245 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
74.79
2023-06-30
Close Price
$10.35
Vol: 142505Average Directional Index - Detailed Analysis
Minimum
0.23
Average
46.26
Maximum
90.95
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-06-30 | 74.79 | $10.35 | 142505 |
| 2023-06-29 | 74.70 | $10.34 | 7414 |
| 2023-06-28 | 74.61 | $10.34 | 3779 |
| 2023-06-27 | 74.60 | $10.33 | 926 |
| 2023-06-26 | 74.67 | $10.33 | 2638 |
| 2023-06-23 | 74.73 | $10.34 | 201023 |
| 2023-06-22 | 74.85 | $10.33 | 3974 |
| 2023-06-21 | 75.01 | $10.32 | 103808 |
| 2023-06-20 | 75.18 | $10.33 | 17565 |
| 2023-06-16 | 74.84 | $10.32 | 6295 |
| 2023-06-15 | 74.85 | $10.32 | 5762 |
| 2023-06-14 | 74.96 | $10.32 | 30826 |
| 2023-06-13 | 75.07 | $10.32 | 2949 |
| 2023-06-12 | 75.19 | $10.32 | — |
| 2023-06-09 | 75.42 | $10.32 | 2755 |
| 2023-06-08 | 75.65 | $10.32 | 96068 |
| 2023-06-07 | 75.90 | $10.32 | 11678 |
| 2023-06-06 | 76.17 | $10.33 | 834698 |
| 2023-06-05 | 76.53 | $10.32 | 499086 |
| 2023-06-02 | 77.02 | $10.31 | 219013 |
| 2023-06-01 | 77.53 | $10.31 | 2053 |
| 2023-05-31 | 78.12 | $10.31 | 6123 |
| 2023-05-30 | 78.74 | $10.32 | 1.1M |
| 2023-05-26 | 79.40 | $10.30 | 2084 |
| 2023-05-25 | 80.28 | $10.31 | 2508 |
| 2023-05-24 | 80.75 | $10.31 | 25045 |
| 2023-05-23 | 81.24 | $10.31 | 119803 |
| 2023-05-22 | 81.76 | $10.30 | 2954 |
| 2023-05-19 | 82.38 | $10.29 | 174 |
| 2023-05-18 | 83.11 | $10.28 | 1539 |
| 2023-05-17 | 83.88 | $10.29 | 60002 |
| 2023-05-16 | 84.29 | $10.29 | 57599 |
| 2023-05-15 | 84.72 | $10.29 | — |
| 2023-05-12 | 85.18 | $10.29 | 117006 |
| 2023-05-11 | 85.66 | $10.28 | — |
| 2023-05-10 | 86.22 | $10.28 | 938 |
| 2023-05-09 | 86.80 | $10.28 | 35976 |
| 2023-05-08 | 87.09 | $10.28 | 45403 |
| 2023-05-05 | 87.43 | $10.27 | 2564 |
| 2023-05-04 | 87.79 | $10.27 | 860 |
| 2023-05-03 | 88.16 | $10.27 | 31931 |
| 2023-05-02 | 88.56 | $10.27 | 131213 |
| 2023-05-01 | 89.00 | $10.27 | 5357 |
| 2023-04-28 | 89.47 | $10.27 | 28973 |
| 2023-04-27 | 89.95 | $10.26 | 863 |
| 2023-04-26 | 90.47 | $10.27 | 749 |
| 2023-04-25 | 90.54 | $10.26 | 3461 |
| 2023-04-24 | 90.63 | $10.26 | 303 |
| 2023-04-21 | 90.72 | $10.25 | — |
| 2023-04-20 | 90.83 | $10.25 | 3986 |
| 2023-04-19 | 90.95 | $10.27 | 6589 |
| 2023-04-18 | 90.87 | $10.24 | 7124 |
| 2023-04-17 | 90.84 | $10.24 | 86031 |
| 2023-04-14 | 90.80 | $10.25 | 49100 |
| 2023-04-13 | 90.56 | $10.25 | 3188 |
| 2023-04-12 | 90.31 | $10.22 | 6845 |
| 2023-04-11 | 90.06 | $10.23 | 20784 |
| 2023-04-10 | 89.79 | $10.23 | 523 |
| 2023-04-06 | 89.51 | $10.23 | 102080 |
| 2023-04-05 | 89.21 | $10.23 | 12700 |
| 2023-04-04 | 88.91 | $10.23 | 9842 |
| 2023-04-03 | 88.51 | $10.22 | 7323 |
| 2023-03-31 | 88.09 | $10.22 | 14649 |
| 2023-03-30 | 87.65 | $10.22 | 102341 |
| 2023-03-29 | 87.18 | $10.22 | 1089 |
| 2023-03-28 | 86.84 | $10.24 | 706667 |
| 2023-03-27 | 86.49 | $10.22 | 360 |
| 2023-03-24 | 86.13 | $10.21 | 315 |
| 2023-03-23 | 85.75 | $10.21 | 26365 |
| 2023-03-22 | 85.36 | $10.21 | 101573 |
| 2023-03-21 | 84.95 | $10.20 | 83224 |
| 2023-03-20 | 84.52 | $10.20 | 1154 |
| 2023-03-17 | 84.06 | $10.20 | 941 |
| 2023-03-16 | 83.60 | $10.20 | 8160 |
| 2023-03-15 | 83.11 | $10.20 | 179509 |
| 2023-03-14 | 82.59 | $10.19 | 832138 |
| 2023-03-13 | 82.07 | $10.23 | 12566 |
| 2023-03-10 | 81.53 | $10.25 | 74662 |
| 2023-03-09 | 80.95 | $10.19 | 369448 |
| 2023-03-08 | 80.76 | $10.19 | 24375 |
| 2023-03-07 | 80.56 | $10.20 | 25154 |
| 2023-03-06 | 80.37 | $10.18 | 6134 |
| 2023-03-03 | 80.17 | $10.18 | 16983 |
| 2023-03-02 | 79.99 | $10.18 | 5385 |
| 2023-03-01 | 79.81 | $10.17 | 33384 |
| 2023-02-28 | 79.62 | $10.16 | 8844 |
| 2023-02-27 | 79.42 | $10.18 | 10010 |
| 2023-02-24 | 79.21 | $10.16 | 164062 |
| 2023-02-23 | 79.02 | $10.15 | 169442 |
| 2023-02-22 | 78.86 | $10.15 | 5346 |
| 2023-02-21 | 78.68 | $10.17 | 8332 |
| 2023-02-17 | 78.33 | $10.15 | 61162 |
| 2023-02-16 | 77.97 | $10.15 | 21705 |
| 2023-02-15 | 77.60 | $10.14 | 38679 |
| 2023-02-14 | 77.23 | $10.15 | 28266 |
| 2023-02-13 | 76.84 | $10.14 | 44788 |
| 2023-02-10 | 76.44 | $10.14 | 1.2M |
| 2023-02-09 | 76.03 | $10.15 | 11412 |
| 2023-02-08 | 75.54 | $10.15 | 112317 |
| 2023-02-07 | 75.02 | $10.14 | 7073 |
| 2023-02-06 | 74.47 | $10.14 | 35433 |
| 2023-02-03 | 73.55 | $10.12 | 315067 |
| 2023-02-02 | 72.58 | $10.11 | 16485 |
| 2023-02-01 | 71.56 | $10.14 | 13470 |
| 2023-01-31 | 70.48 | $10.13 | 136018 |
| 2023-01-30 | 69.25 | $10.11 | 8193 |
| 2023-01-27 | 68.18 | $10.11 | 14221 |
| 2023-01-26 | 67.05 | $10.10 | 546 |
| 2023-01-25 | 65.87 | $10.10 | 12224 |
| 2023-01-24 | 64.62 | $10.10 | 10214 |
| 2023-01-23 | 63.33 | $10.10 | 48733 |
| 2023-01-20 | 61.97 | $10.10 | 16011 |
| 2023-01-19 | 60.54 | $10.10 | 1.2M |
| 2023-01-18 | 58.92 | $10.10 | 1066 |
| 2023-01-17 | 57.22 | $10.12 | 205734 |
| 2023-01-13 | 55.43 | $10.14 | 2529 |
| 2023-01-12 | 53.44 | $10.09 | 787429 |
| 2023-01-11 | 51.35 | $10.10 | 1.4M |
| 2023-01-10 | 50.95 | $10.07 | 8843 |
| 2023-01-09 | 50.87 | $10.06 | 505226 |
| 2023-01-06 | 50.78 | $10.07 | 396179 |
| 2023-01-05 | 50.22 | $10.08 | 3778 |
| 2023-01-04 | 49.63 | $10.07 | 514898 |
| 2023-01-03 | 49.02 | $10.04 | 6190 |
| 2022-12-30 | 48.87 | $10.06 | 3536 |
| 2022-12-29 | 48.22 | $10.04 | 151 |
| 2022-12-28 | 47.80 | $10.04 | 100602 |
| 2022-12-27 | 47.36 | $10.03 | 35555 |
| 2022-12-23 | 47.05 | $10.03 | 1.5M |
| 2022-12-22 | 46.72 | $10.03 | 107241 |
| 2022-12-21 | 45.88 | $10.03 | 5571 |
| 2022-12-20 | 45.11 | $10.03 | 87064 |
| 2022-12-19 | 44.30 | $10.02 | 573685 |
| 2022-12-16 | 43.71 | $10.00 | 60472 |
| 2022-12-15 | 43.41 | $10.02 | 550910 |
| 2022-12-14 | 43.08 | $10.00 | 419619 |
| 2022-12-13 | 43.09 | $10.00 | 51186 |
| 2022-12-12 | 43.12 | $9.98 | 4606 |
| 2022-12-09 | 43.15 | $9.98 | 268066 |
| 2022-12-08 | 43.37 | $9.98 | 87230 |
| 2022-12-07 | 43.61 | $9.98 | 5314 |
| 2022-12-06 | 43.86 | $9.99 | 11151 |
| 2022-12-05 | 43.70 | $10.00 | 9114 |
| 2022-12-02 | 43.61 | $9.98 | 62671 |
| 2022-12-01 | 43.68 | $9.98 | 96089 |
| 2022-11-30 | 43.84 | $9.98 | 12430 |
| 2022-11-29 | 44.01 | $9.99 | 2320 |
| 2022-11-28 | 43.99 | $9.98 | 48185 |
| 2022-11-25 | 43.98 | $9.97 | 69453 |
| 2022-11-23 | 44.10 | $9.97 | 112302 |
| 2022-11-22 | 44.23 | $9.97 | 4805 |
| 2022-11-21 | 44.58 | $9.98 | 481 |
| 2022-11-18 | 44.62 | $9.97 | 9339 |
| 2022-11-17 | 44.80 | $9.95 | 26970 |
| 2022-11-16 | 45.27 | $9.94 | 2260 |
| 2022-11-15 | 45.93 | $9.94 | 1022 |
| 2022-11-14 | 46.63 | $9.93 | 33740 |
| 2022-11-11 | 47.69 | $9.93 | 504 |
| 2022-11-10 | 48.50 | $9.93 | 183695 |
| 2022-11-09 | 49.36 | $9.95 | 840 |
| 2022-11-08 | 49.26 | $9.92 | 655 |
| 2022-11-07 | 49.44 | $9.92 | 236 |
| 2022-11-04 | 49.74 | $9.92 | 628 |
| 2022-11-03 | 50.06 | $9.94 | 623 |
| 2022-11-02 | 49.65 | $9.91 | 75661 |
| 2022-11-01 | 49.44 | $9.90 | 2700 |
| 2022-10-31 | 49.50 | $9.91 | 1025 |
| 2022-10-28 | 49.12 | $9.90 | 4014 |
| 2022-10-27 | 48.86 | $9.89 | 2566 |
| 2022-10-26 | 48.71 | $9.87 | 841 |
| 2022-10-25 | 48.75 | $9.87 | 16165 |
| 2022-10-24 | 48.82 | $9.89 | 2098 |
| 2022-10-21 | 48.57 | $9.87 | 2816 |
| 2022-10-20 | 48.50 | $9.87 | 34423 |
| 2022-10-19 | 48.43 | $9.86 | 49303 |
| 2022-10-18 | 47.94 | $9.86 | 266605 |
| 2022-10-17 | 47.98 | $9.85 | 10188 |
| 2022-10-14 | 48.11 | $9.85 | 2084 |
| 2022-10-13 | 47.77 | $9.85 | 5582 |
| 2022-10-12 | 47.49 | $9.85 | 13214 |
| 2022-10-11 | 47.19 | $9.84 | 396 |
| 2022-10-10 | 47.00 | $9.84 | 1.9M |
| 2022-10-07 | 46.81 | $9.83 | 325 |
| 2022-10-06 | 47.07 | $9.83 | 6684 |
| 2022-10-05 | 47.35 | $9.84 | 12004 |
| 2022-10-04 | 47.21 | $9.83 | 2089 |
| 2022-10-03 | 47.39 | $9.81 | 11129 |
| 2022-09-30 | 47.84 | $9.80 | 11189 |
| 2022-09-29 | 48.43 | $9.84 | 50708 |
| 2022-09-28 | 48.60 | $9.83 | 14752 |
| 2022-09-27 | 48.77 | $9.82 | 6072 |
| 2022-09-26 | 49.13 | $9.82 | 306933 |
| 2022-09-23 | 49.51 | $9.82 | 973700 |
| 2022-09-22 | 49.91 | $9.82 | 60018 |
| 2022-09-21 | 49.92 | $9.82 | 55305 |
| 2022-09-20 | 49.93 | $9.82 | 106633 |
| 2022-09-19 | 50.08 | $9.81 | 635769 |
| 2022-09-16 | 50.38 | $9.80 | 292662 |
| 2022-09-15 | 50.50 | $9.79 | 35936 |
| 2022-09-14 | 50.92 | $9.79 | 205270 |
| 2022-09-13 | 50.97 | $9.78 | 5019 |
| 2022-09-12 | 51.08 | $9.80 | 152 |
| 2022-09-09 | 50.34 | $9.80 | 3524 |
| 2022-09-08 | 49.55 | $9.82 | 2179 |
| 2022-09-07 | 48.73 | $9.80 | 2619 |
| 2022-09-06 | 48.06 | $9.80 | 104 |
| 2022-09-02 | 46.66 | $9.80 | 30 |
| 2022-09-01 | 45.20 | $9.80 | 152557 |
| 2022-08-31 | 43.66 | $9.79 | 213 |
| 2022-08-30 | 42.10 | $9.79 | 2395 |
| 2022-08-29 | 40.46 | $9.79 | 1268 |
| 2022-08-26 | 38.76 | $9.77 | 144379 |
| 2022-08-25 | 37.07 | $9.77 | 3780 |
| 2022-08-24 | 35.29 | $9.76 | 693803 |
| 2022-08-23 | 33.42 | $9.77 | 90981 |
| 2022-08-22 | 31.56 | $9.77 | 201180 |
| 2022-08-19 | 29.59 | $9.75 | 454239 |
| 2022-08-18 | 27.53 | $9.75 | 844 |
| 2022-08-17 | 27.47 | $9.75 | 109 |
| 2022-08-16 | 27.40 | $9.76 | 35634 |
| 2022-08-15 | 27.33 | $9.75 | 1608 |
| 2022-08-12 | 27.26 | $9.74 | 12 |
| 2022-08-11 | 27.92 | $9.74 | 964 |
| 2022-08-10 | 28.61 | $9.77 | 23914 |
| 2022-08-09 | 27.71 | $9.77 | 8121 |
| 2022-08-08 | 26.77 | $9.77 | 256769 |
| 2022-08-05 | 25.77 | $9.77 | 12196 |
| 2022-08-04 | 25.25 | $9.77 | 54730 |
| 2022-08-03 | 24.85 | $9.76 | 5354 |
| 2022-08-02 | 23.77 | $9.75 | 4922 |
| 2022-08-01 | 22.80 | $9.75 | 2672 |
| 2022-07-29 | 21.89 | $9.75 | 25150 |
| 2022-07-28 | 20.93 | $9.75 | 12966 |
| 2022-07-27 | 20.06 | $9.75 | 27 |
| 2022-07-26 | 19.15 | $9.75 | 1134 |
| 2022-07-25 | 18.18 | $9.75 | 26011 |
| 2022-07-22 | 17.17 | $9.74 | 102 |
| 2022-07-21 | 16.49 | $9.75 | 5309 |
| 2022-07-20 | 15.78 | $9.74 | 243733 |
| 2022-07-19 | 15.31 | $9.73 | 1002 |
| 2022-07-18 | 15.14 | $9.74 | 401619 |
| 2022-07-15 | 14.95 | $9.74 | 22332 |
| 2022-07-14 | 14.28 | $9.74 | 77 |
| 2022-07-13 | 13.71 | $9.74 | 69277 |
| 2022-07-12 | 13.12 | $9.71 | 152482 |
| 2022-07-11 | 12.78 | $9.71 | 564 |
| 2022-07-08 | 13.12 | $9.71 | 39022 |
| 2022-07-07 | 13.47 | $9.71 | 1639 |
| 2022-07-06 | 13.84 | $9.71 | 8990 |
| 2022-07-05 | 13.81 | $9.71 | 352274 |
| 2022-07-01 | 13.78 | $9.71 | 1884 |
| 2022-06-30 | 13.91 | $9.72 | 225531 |
| 2022-06-29 | 14.04 | $9.71 | 4998 |
| 2022-06-28 | 13.78 | $9.71 | 31751 |
| 2022-06-27 | 13.52 | $9.71 | 6648 |
| 2022-06-24 | 13.04 | $9.70 | 4 |
| 2022-06-23 | 12.94 | $9.70 | 81131 |
| 2022-06-22 | 12.83 | $9.71 | 20857 |
| 2022-06-21 | 12.45 | $9.73 | 5075 |
| 2022-06-17 | 11.95 | $9.71 | 1742 |
| 2022-06-16 | 11.94 | $9.71 | 17202 |
| 2022-06-15 | 11.54 | $9.71 | 3457 |
| 2022-06-14 | 11.13 | $9.71 | 47093 |
| 2022-06-13 | 10.70 | $9.71 | 13449 |
| 2022-06-10 | 10.25 | $9.71 | 10614 |
| 2022-06-09 | 10.01 | $9.72 | 789 |
| 2022-06-08 | 9.75 | $9.71 | 80431 |
| 2022-06-07 | 9.72 | $9.69 | 83214 |
| 2022-06-06 | 9.94 | $9.69 | 3400 |
| 2022-06-03 | 10.44 | $9.69 | 2577 |
| 2022-06-02 | 10.37 | $9.70 | 1963 |
| 2022-06-01 | 10.29 | $9.68 | 127666 |
| 2022-05-31 | 10.55 | $9.68 | 2988 |
| 2022-05-27 | 11.00 | $9.68 | 51836 |
| 2022-05-26 | 11.22 | $9.69 | 101007 |
| 2022-05-25 | 11.15 | $9.69 | 14549 |
| 2022-05-24 | 11.08 | $9.68 | 119281 |
| 2022-05-23 | 11.01 | $9.67 | 1252 |
| 2022-05-20 | 11.54 | $9.67 | 36667 |
| 2022-05-19 | 11.81 | $9.69 | 12666 |
| 2022-05-18 | 12.09 | $9.67 | 48102 |
| 2022-05-17 | 11.56 | $9.67 | 1222 |
| 2022-05-16 | 11.00 | $9.67 | 25345 |
| 2022-05-13 | 10.27 | $9.68 | 2903 |
| 2022-05-12 | 9.49 | $9.67 | 627771 |
| 2022-05-11 | 8.85 | $9.70 | 39886 |
| 2022-05-10 | 8.83 | $9.70 | 115644 |
| 2022-05-09 | 8.81 | $9.71 | 68996 |
| 2022-05-06 | 8.79 | $9.73 | 10354 |
| 2022-05-05 | 9.24 | $9.74 | 10783 |
| 2022-05-04 | 9.20 | $9.73 | 1750 |
| 2022-05-03 | 9.41 | $9.73 | 91170 |
| 2022-05-02 | 9.75 | $9.72 | 33351 |
| 2022-04-29 | 10.03 | $9.72 | 2907 |
| 2022-04-28 | 10.31 | $9.73 | 17552 |
| 2022-04-27 | 10.85 | $9.74 | 3489 |
| 2022-04-26 | 11.42 | $9.74 | 26218 |
| 2022-04-25 | 11.91 | $9.72 | 14705 |
| 2022-04-22 | 12.06 | $9.72 | 10135 |
| 2022-04-21 | 12.21 | $9.73 | 6399 |
| 2022-04-20 | 12.58 | $9.74 | 30145 |
| 2022-04-19 | 12.97 | $9.75 | 355159 |
| 2022-04-18 | 13.38 | $9.74 | 3863 |
| 2022-04-14 | 13.60 | $9.75 | 2828 |
| 2022-04-13 | 14.30 | $9.75 | 1848 |
| 2022-04-12 | 15.03 | $9.72 | 3708 |
| 2022-04-11 | 15.61 | $9.72 | 7726 |
| 2022-04-08 | 16.27 | $9.73 | 29080 |
| 2022-04-07 | 16.96 | $9.72 | 3252 |
| 2022-04-06 | 17.30 | $9.74 | 515360 |
| 2022-04-05 | 17.65 | $9.75 | 883 |
| 2022-04-04 | 16.87 | $9.74 | 40191 |
| 2022-04-01 | 16.19 | $9.74 | 1.2M |
| 2022-03-31 | 15.47 | $9.75 | 3959 |
| 2022-03-30 | 14.72 | $9.71 | 517 |
| 2022-03-29 | 15.05 | $9.72 | 150207 |
| 2022-03-28 | 15.40 | $9.72 | 23296 |
| 2022-03-25 | 15.76 | $9.69 | 359 |
| 2022-03-24 | 16.43 | $9.69 | 1293 |
| 2022-03-23 | 17.13 | $9.68 | 29723 |
| 2022-03-22 | 17.87 | $9.68 | 319 |
| 2022-03-21 | 18.44 | $9.69 | 314 |
| 2022-03-18 | 19.05 | $9.68 | 6850 |
| 2022-03-17 | 19.68 | $9.70 | 8020 |
| 2022-03-16 | 20.35 | $9.68 | 2612 |
| 2022-03-15 | 20.69 | $9.67 | 2259 |
| 2022-03-14 | 20.85 | $9.67 | 29644 |
| 2022-03-11 | 21.03 | $9.70 | 1035 |
| 2022-03-10 | 21.94 | $9.68 | 9057 |
| 2022-03-09 | 22.53 | $9.68 | 1428 |
| 2022-03-08 | 23.30 | $9.66 | 659 |
| 2022-03-07 | 23.52 | $9.67 | 3654 |
| 2022-03-04 | 23.90 | $9.69 | 54375 |
| 2022-03-03 | 24.30 | $9.70 | 76 |
| 2022-03-02 | 25.53 | $9.70 | 7625 |
| 2022-03-01 | 26.82 | $9.65 | 1687 |
| 2022-02-28 | 27.59 | $9.65 | 1724 |
| 2022-02-25 | 27.99 | $9.65 | 13078 |
| 2022-02-24 | 28.38 | $9.65 | 7549 |
| 2022-02-23 | 28.79 | $9.65 | 44896 |
| 2022-02-22 | 29.22 | $9.69 | 692 |
| 2022-02-18 | 29.67 | $9.65 | 2800 |
| 2022-02-17 | 30.14 | $9.65 | 10346 |
| 2022-02-16 | 29.85 | $9.68 | 346 |
| 2022-02-15 | 29.61 | $9.72 | 2364 |
| 2022-02-14 | 29.50 | $9.70 | 2733 |
| 2022-02-11 | 29.38 | $9.70 | 537 |
| 2022-02-10 | 29.56 | $9.67 | 2487 |
| 2022-02-09 | 29.57 | $9.69 | 3814 |
| 2022-02-08 | 29.58 | $9.69 | 18713 |
| 2022-02-07 | 29.59 | $9.69 | 13532 |
| 2022-02-04 | 29.79 | $9.69 | 8467 |
| 2022-02-03 | 30.01 | $9.67 | 3005 |
| 2022-02-02 | 29.91 | $9.67 | 41936 |
| 2022-02-01 | 29.80 | $9.65 | 27036 |
| 2022-01-31 | 29.37 | $9.66 | 52563 |
| 2022-01-28 | 28.62 | $9.63 | 558445 |
| 2022-01-27 | 27.30 | $9.63 | 77464 |
| 2022-01-26 | 25.91 | $9.64 | 404301 |
| 2022-01-25 | 24.56 | $9.63 | 668536 |
| 2022-01-24 | 22.96 | $9.62 | 1.0M |
| 2022-01-21 | 21.33 | $9.65 | 290562 |
| 2022-01-20 | 19.82 | $9.73 | 78373 |
| 2022-01-19 | 18.74 | $9.76 | 42693 |
| 2022-01-18 | 17.75 | $9.80 | 8475 |
| 2022-01-14 | 17.13 | $9.82 | 3994 |
| 2022-01-13 | 16.47 | $9.85 | 3187 |
| 2022-01-12 | 16.27 | $9.90 | 44219 |
| 2022-01-11 | 16.06 | $9.90 | 105889 |
| 2022-01-10 | 15.93 | $9.84 | 5831 |
| 2022-01-07 | 15.80 | $9.95 | 12338 |
| 2022-01-06 | 16.32 | $9.88 | 173278 |
| 2022-01-05 | 16.50 | $9.90 | 4220 |
| 2022-01-04 | 16.86 | $9.91 | 6318 |
| 2022-01-03 | 16.89 | $9.89 | 424877 |
| 2021-12-31 | 17.67 | $9.89 | 4313 |
| 2021-12-30 | 18.50 | $9.85 | 3356 |
| 2021-12-29 | 19.36 | $9.88 | 2017 |
| 2021-12-28 | 20.33 | $9.89 | 2152 |
| 2021-12-27 | 21.36 | $9.87 | 7104 |
| 2021-12-23 | 21.92 | $9.89 | 4498 |
| 2021-12-22 | 22.49 | $9.90 | 5395 |
| 2021-12-21 | 23.09 | $9.90 | 2076 |
| 2021-12-20 | 23.56 | $9.87 | 6523 |
| 2021-12-17 | 24.43 | $9.85 | 1289 |
| 2021-12-16 | 25.58 | $9.87 | 13529 |
| 2021-12-15 | 26.50 | $9.88 | 9487 |
| 2021-12-14 | 27.46 | $9.85 | 14418 |
| 2021-12-13 | 28.68 | $9.86 | 4826 |
| 2021-12-10 | 29.93 | $9.86 | 2712 |
| 2021-12-09 | 31.26 | $9.89 | 14260 |
| 2021-12-08 | 32.26 | $9.87 | 2994 |
| 2021-12-07 | 33.32 | $9.89 | 33821 |
| 2021-12-06 | 34.43 | $9.91 | 80328 |
| 2021-12-03 | 35.60 | $9.88 | 7033 |
| 2021-12-02 | 36.59 | $9.95 | 110068 |
| 2021-12-01 | 37.40 | $9.95 | 10352 |
| 2021-11-30 | 38.67 | $9.95 | 18743 |
| 2021-11-29 | 39.64 | $9.91 | 1480 |
| 2021-11-26 | 40.82 | $9.89 | 108296 |
| 2021-11-24 | 42.16 | $9.91 | 6821 |
| 2021-11-23 | 43.20 | $9.95 | 432836 |
| 2021-11-22 | 44.73 | $9.94 | 2131 |
| 2021-11-19 | 46.22 | $9.93 | 102519 |
| 2021-11-18 | 47.53 | $9.92 | 17800 |
| 2021-11-17 | 48.95 | $9.92 | 5212 |
| 2021-11-16 | 50.43 | $9.95 | 27227 |
| 2021-11-15 | 51.38 | $9.95 | 51988 |
| 2021-11-12 | 52.55 | $9.94 | 36177 |
| 2021-11-11 | 53.52 | $9.97 | 1572 |
| 2021-11-10 | 54.49 | $9.96 | 18687 |
| 2021-11-09 | 55.50 | $9.97 | 17168 |
| 2021-11-08 | 56.58 | $9.92 | 13217 |
| 2021-11-05 | 57.59 | $9.95 | 9545 |
| 2021-11-04 | 58.32 | $9.95 | 21653 |
| 2021-11-03 | 59.11 | $9.95 | 2.3M |
| 2021-11-02 | 59.59 | $9.96 | 2149 |
| 2021-11-01 | 60.29 | $9.96 | 113266 |
| 2021-10-29 | 61.02 | $9.92 | 5098 |
| 2021-10-28 | 61.87 | $9.92 | 11652 |
| 2021-10-27 | 62.77 | $9.92 | 8336 |
| 2021-10-26 | 63.71 | $9.93 | 62008 |
| 2021-10-25 | 64.70 | $9.88 | 95128 |
| 2021-10-22 | 66.04 | $9.89 | 36284 |
| 2021-10-21 | 67.53 | $9.85 | 30484 |
| 2021-10-20 | 69.10 | $9.83 | 137873 |
| 2021-10-19 | 70.75 | $9.90 | 35721 |
| 2021-10-18 | 71.62 | $9.86 | 14616 |
| 2021-10-15 | 72.26 | $9.89 | 2421 |
| 2021-10-14 | 72.64 | $9.86 | 3862 |
| 2021-10-13 | 73.06 | $9.81 | 6480 |
| 2021-10-12 | 73.56 | $9.81 | 14877 |
| 2021-10-11 | 74.11 | $9.86 | 2991 |
| 2021-10-08 | 74.69 | $9.84 | 617 |
| 2021-10-07 | 74.97 | $9.84 | 5400 |
| 2021-10-06 | 75.25 | $9.82 | 102561 |
| 2021-10-05 | 75.55 | $9.82 | 283862 |
| 2021-10-04 | 75.80 | $9.91 | 280011 |
| 2021-10-01 | 75.79 | $9.85 | 210713 |
| 2021-09-30 | 75.83 | $9.88 | 15372 |
| 2021-09-29 | 75.58 | $9.86 | 80294 |
| 2021-09-28 | 75.31 | $9.79 | 70732 |
| 2021-09-27 | 75.07 | $9.85 | 134558 |
| 2021-09-24 | 74.81 | $9.80 | 141702 |
| 2021-09-23 | 74.58 | $9.79 | 542600 |
| 2021-09-22 | 74.28 | $9.81 | 302832 |
| 2021-09-21 | 73.95 | $9.79 | 179678 |
| 2021-09-20 | 73.63 | $9.80 | 139145 |
| 2021-09-17 | 73.11 | $9.79 | 10671 |
| 2021-09-16 | 72.58 | $9.80 | 58566 |
| 2021-09-15 | 72.02 | $9.80 | 25398 |
| 2021-09-14 | 71.33 | $9.78 | 7823 |
| 2021-09-13 | 70.61 | $9.80 | 122508 |
| 2021-09-10 | 69.81 | $9.77 | 5260 |
| 2021-09-09 | 68.98 | $9.79 | 58051 |
| 2021-09-08 | 68.11 | $9.80 | 40309 |
| 2021-09-07 | 67.19 | $9.76 | 7659 |
| 2021-09-03 | 66.22 | $9.76 | 29459 |
| 2021-09-02 | 65.20 | $9.76 | 5771 |
| 2021-09-01 | 64.14 | $9.71 | 161076 |
| 2021-08-31 | 63.01 | $9.72 | 3335 |
| 2021-08-30 | 61.84 | $9.74 | 225234 |
| 2021-08-27 | 60.60 | $9.72 | 11950 |
| 2021-08-26 | 59.30 | $9.74 | 20297 |
| 2021-08-25 | 57.88 | $9.71 | 8068 |
| 2021-08-24 | 56.38 | $9.75 | 14925 |
| 2021-08-23 | 54.81 | $9.75 | 127233 |
| 2021-08-20 | 53.12 | $9.75 | 330914 |
| 2021-08-19 | 51.35 | $9.81 | 336435 |
| 2021-08-18 | 49.38 | $9.82 | 22927 |
| 2021-08-17 | 47.22 | $9.81 | 6694 |
| 2021-08-16 | 44.94 | $9.84 | 12286 |
| 2021-08-13 | 42.55 | $9.84 | 23828 |
| 2021-08-12 | 40.00 | $9.84 | 2606 |
| 2021-08-11 | 37.27 | $9.83 | 9592 |
| 2021-08-10 | 34.41 | $9.83 | 10857 |
| 2021-08-09 | 31.39 | $9.83 | 380900 |
| 2021-08-06 | 28.21 | $9.82 | 38092 |
| 2021-08-05 | 24.86 | $9.83 | 60251 |
| 2021-08-04 | 21.32 | $9.88 | 317924 |
| 2021-08-03 | 17.54 | $9.88 | 18003 |
| 2021-08-02 | 13.55 | $9.85 | 72734 |
| 2021-07-30 | 9.36 | $9.85 | 52938 |
| 2021-07-29 | 4.92 | $9.89 | 6976 |
| 2021-07-28 | 0.23 | $9.87 | 142245 |
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