Is Social Capital Suvretta Holdings Corp. IV (DNAD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Social Capital Suvretta Holdings Corp. IV (DNAD) research center and poll results.
NASDAQ : DNAD
Social Capital Suvretta Holdings Corp. IV — Technical Indicators
$10.3402 USD
-$0.01 (-0.09%)
- Volume
- 19.48K
- Average Volume
- 110.24K
- Market Capitalization
- $329.75M
- P/E Ratio
- 41.36
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.92
- Year Low
- $9.70
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.51
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: 144200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.66
Average
9.90
Maximum
10.33
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-06-30 | 10.33 | $10.35 | 144200 |
| 2023-06-29 | 10.33 | $10.34 | 1927 |
| 2023-06-28 | 10.33 | $10.33 | 18240 |
| 2023-06-27 | 10.33 | $10.34 | 4803 |
| 2023-06-26 | 10.32 | $10.33 | 6424 |
| 2023-06-23 | 10.32 | $10.34 | 212226 |
| 2023-06-22 | 10.32 | $10.33 | 609 |
| 2023-06-21 | 10.32 | $10.34 | 113 |
| 2023-06-20 | 10.32 | $10.34 | 25752 |
| 2023-06-16 | 10.32 | $10.32 | 889 |
| 2023-06-15 | 10.31 | $10.32 | 42114 |
| 2023-06-14 | 10.31 | $10.32 | 168246 |
| 2023-06-13 | 10.31 | $10.33 | 1497 |
| 2023-06-12 | 10.31 | $10.34 | 1039 |
| 2023-06-09 | 10.31 | $10.32 | 348066 |
| 2023-06-08 | 10.30 | $10.34 | 251900 |
| 2023-06-07 | 10.30 | $10.32 | — |
| 2023-06-06 | 10.30 | $10.32 | 202165 |
| 2023-06-05 | 10.30 | $10.32 | 1.1M |
| 2023-06-02 | 10.30 | $10.32 | 45812 |
| 2023-06-01 | 10.29 | $10.31 | 2025 |
| 2023-05-31 | 10.29 | $10.31 | 9869 |
| 2023-05-30 | 10.29 | $10.31 | 1.5M |
| 2023-05-26 | 10.29 | $10.31 | 248 |
| 2023-05-25 | 10.28 | $10.31 | 3120 |
| 2023-05-24 | 10.28 | $10.31 | 30016 |
| 2023-05-23 | 10.28 | $10.30 | 60871 |
| 2023-05-22 | 10.28 | $10.29 | 956 |
| 2023-05-19 | 10.28 | $10.30 | 463 |
| 2023-05-18 | 10.27 | $10.29 | — |
| 2023-05-17 | 10.27 | $10.29 | — |
| 2023-05-16 | 10.27 | $10.29 | 16308 |
| 2023-05-15 | 10.27 | $10.28 | 69982 |
| 2023-05-12 | 10.27 | $10.28 | 54724 |
| 2023-05-11 | 10.27 | $10.28 | — |
| 2023-05-10 | 10.26 | $10.28 | 9877 |
| 2023-05-09 | 10.26 | $10.28 | — |
| 2023-05-08 | 10.26 | $10.28 | 444900 |
| 2023-05-05 | 10.26 | $10.28 | 1490 |
| 2023-05-04 | 10.26 | $10.27 | 152074 |
| 2023-05-03 | 10.26 | $10.27 | 2565 |
| 2023-05-02 | 10.25 | $10.27 | 210309 |
| 2023-05-01 | 10.25 | $10.26 | 76043 |
| 2023-04-28 | 10.25 | $10.27 | 71607 |
| 2023-04-27 | 10.25 | $10.26 | — |
| 2023-04-26 | 10.24 | $10.26 | 500143 |
| 2023-04-25 | 10.24 | $10.26 | 29169 |
| 2023-04-24 | 10.24 | $10.26 | 5134 |
| 2023-04-21 | 10.24 | $10.26 | — |
| 2023-04-20 | 10.24 | $10.26 | 31292 |
| 2023-04-19 | 10.23 | $10.26 | 1.0M |
| 2023-04-18 | 10.23 | $10.26 | 2421 |
| 2023-04-17 | 10.23 | $10.25 | 60163 |
| 2023-04-14 | 10.23 | $10.25 | 51500 |
| 2023-04-13 | 10.22 | $10.25 | 3978 |
| 2023-04-12 | 10.22 | $10.26 | 52903 |
| 2023-04-11 | 10.22 | $10.24 | 7448 |
| 2023-04-10 | 10.22 | $10.24 | 21145 |
| 2023-04-06 | 10.21 | $10.23 | 104080 |
| 2023-04-05 | 10.21 | $10.23 | 3890 |
| 2023-04-04 | 10.21 | $10.23 | 8062 |
| 2023-04-03 | 10.21 | $10.22 | 10109 |
| 2023-03-31 | 10.21 | $10.22 | 3043 |
| 2023-03-30 | 10.21 | $10.22 | 90649 |
| 2023-03-29 | 10.20 | $10.22 | 777 |
| 2023-03-28 | 10.20 | $10.23 | 750540 |
| 2023-03-27 | 10.20 | $10.23 | 1005 |
| 2023-03-24 | 10.20 | $10.22 | 560 |
| 2023-03-23 | 10.19 | $10.21 | 28153 |
| 2023-03-22 | 10.19 | $10.21 | 208776 |
| 2023-03-21 | 10.19 | $10.21 | 12384 |
| 2023-03-20 | 10.19 | $10.20 | 831 |
| 2023-03-17 | 10.19 | $10.21 | 7735 |
| 2023-03-16 | 10.18 | $10.21 | 38537 |
| 2023-03-15 | 10.18 | $10.20 | 51233 |
| 2023-03-14 | 10.18 | $10.20 | 823233 |
| 2023-03-13 | 10.18 | $10.19 | 15686 |
| 2023-03-10 | 10.17 | $10.20 | 306676 |
| 2023-03-09 | 10.17 | $10.19 | 682898 |
| 2023-03-08 | 10.17 | $10.21 | 7039 |
| 2023-03-07 | 10.16 | $10.20 | 214334 |
| 2023-03-06 | 10.16 | $10.18 | 157263 |
| 2023-03-03 | 10.16 | $10.19 | 955 |
| 2023-03-02 | 10.15 | $10.19 | 7298 |
| 2023-03-01 | 10.15 | $10.17 | 421 |
| 2023-02-28 | 10.15 | $10.19 | 4157 |
| 2023-02-27 | 10.14 | $10.17 | 9400 |
| 2023-02-24 | 10.14 | $10.17 | 129288 |
| 2023-02-23 | 10.14 | $10.17 | 50055 |
| 2023-02-22 | 10.13 | $10.17 | 4701 |
| 2023-02-21 | 10.13 | $10.17 | 16385 |
| 2023-02-17 | 10.12 | $10.16 | 65724 |
| 2023-02-16 | 10.12 | $10.17 | 9442 |
| 2023-02-15 | 10.12 | $10.15 | 5206 |
| 2023-02-14 | 10.12 | $10.16 | 20907 |
| 2023-02-13 | 10.11 | $10.14 | 8674 |
| 2023-02-10 | 10.11 | $10.13 | 62179 |
| 2023-02-09 | 10.11 | $10.12 | 335 |
| 2023-02-08 | 10.11 | $10.15 | 12584 |
| 2023-02-07 | 10.11 | $10.12 | 119657 |
| 2023-02-06 | 10.10 | $10.12 | 1043 |
| 2023-02-03 | 10.10 | $10.12 | 83917 |
| 2023-02-02 | 10.10 | $10.11 | 6804 |
| 2023-02-01 | 10.10 | $10.11 | 10379 |
| 2023-01-31 | 10.09 | $10.11 | 812248 |
| 2023-01-30 | 10.09 | $10.11 | 4932 |
| 2023-01-27 | 10.09 | $10.11 | 14384 |
| 2023-01-26 | 10.08 | $10.10 | 1509 |
| 2023-01-25 | 10.08 | $10.10 | 9806 |
| 2023-01-24 | 10.08 | $10.10 | 45404 |
| 2023-01-23 | 10.07 | $10.10 | 2175 |
| 2023-01-20 | 10.07 | $10.10 | 30142 |
| 2023-01-19 | 10.07 | $10.10 | 10646 |
| 2023-01-18 | 10.06 | $10.12 | 5842 |
| 2023-01-17 | 10.06 | $10.12 | 1.1M |
| 2023-01-13 | 10.05 | $10.09 | 39023 |
| 2023-01-12 | 10.05 | $10.13 | 1.0M |
| 2023-01-11 | 10.04 | $10.09 | 1.9M |
| 2023-01-10 | 10.04 | $10.08 | 5828 |
| 2023-01-09 | 10.03 | $10.06 | 3776 |
| 2023-01-06 | 10.03 | $10.09 | 733649 |
| 2023-01-05 | 10.02 | $10.07 | 162215 |
| 2023-01-04 | 10.02 | $10.08 | 276783 |
| 2023-01-03 | 10.02 | $10.04 | 6184 |
| 2022-12-30 | 10.01 | $10.05 | 30088 |
| 2022-12-29 | 10.01 | $10.04 | 442 |
| 2022-12-28 | 10.01 | $10.04 | 1738 |
| 2022-12-27 | 10.00 | $10.02 | 5268 |
| 2022-12-23 | 10.00 | $10.03 | 18245 |
| 2022-12-22 | 10.00 | $10.02 | 72671 |
| 2022-12-21 | 10.00 | $10.01 | 6672 |
| 2022-12-20 | 9.99 | $10.05 | 241513 |
| 2022-12-19 | 9.99 | $10.02 | 820159 |
| 2022-12-16 | 9.99 | $10.02 | 70 |
| 2022-12-15 | 9.98 | $10.02 | 10568 |
| 2022-12-14 | 9.98 | $10.00 | 381657 |
| 2022-12-13 | 9.98 | $9.99 | 2918 |
| 2022-12-12 | 9.97 | $9.99 | 14964 |
| 2022-12-09 | 9.97 | $10.01 | 258 |
| 2022-12-08 | 9.97 | $9.98 | 3364 |
| 2022-12-07 | 9.96 | $10.00 | 16845 |
| 2022-12-06 | 9.96 | $9.99 | 402914 |
| 2022-12-05 | 9.96 | $9.99 | 10 |
| 2022-12-02 | 9.95 | $9.99 | 120554 |
| 2022-12-01 | 9.95 | $9.98 | 6443 |
| 2022-11-30 | 9.95 | $9.97 | 11422 |
| 2022-11-29 | 9.94 | $9.99 | 4415 |
| 2022-11-28 | 9.94 | $9.97 | 2238 |
| 2022-11-25 | 9.94 | $9.98 | 33804 |
| 2022-11-23 | 9.93 | $9.97 | 102926 |
| 2022-11-22 | 9.93 | $9.96 | 467 |
| 2022-11-21 | 9.92 | $9.96 | 76 |
| 2022-11-18 | 9.92 | $9.96 | 7379 |
| 2022-11-17 | 9.91 | $9.95 | 7841 |
| 2022-11-16 | 9.91 | $9.94 | 2216 |
| 2022-11-15 | 9.91 | $9.95 | 3475 |
| 2022-11-14 | 9.90 | $9.94 | 2407 |
| 2022-11-11 | 9.90 | $9.94 | 940 |
| 2022-11-10 | 9.89 | $9.92 | 1140 |
| 2022-11-09 | 9.89 | $9.93 | 994 |
| 2022-11-08 | 9.89 | $9.92 | 668 |
| 2022-11-07 | 9.88 | $9.93 | 2394 |
| 2022-11-04 | 9.88 | $9.92 | 2321 |
| 2022-11-03 | 9.87 | $9.92 | 33064 |
| 2022-11-02 | 9.87 | $9.93 | 366 |
| 2022-11-01 | 9.86 | $9.90 | 31020 |
| 2022-10-31 | 9.86 | $9.94 | 1218 |
| 2022-10-28 | 9.85 | $9.89 | 92789 |
| 2022-10-27 | 9.85 | $9.88 | 43 |
| 2022-10-26 | 9.84 | $9.88 | 3250 |
| 2022-10-25 | 9.84 | $9.88 | 14127 |
| 2022-10-24 | 9.84 | $9.87 | 450 |
| 2022-10-21 | 9.84 | $9.87 | 12321 |
| 2022-10-20 | 9.84 | $9.87 | 6158 |
| 2022-10-19 | 9.83 | $9.86 | 23262 |
| 2022-10-18 | 9.83 | $9.85 | 329570 |
| 2022-10-17 | 9.83 | $9.85 | 2980 |
| 2022-10-14 | 9.83 | $9.85 | 5755 |
| 2022-10-13 | 9.83 | $9.86 | 7844 |
| 2022-10-12 | 9.82 | $9.84 | 691 |
| 2022-10-11 | 9.82 | $9.84 | 461 |
| 2022-10-10 | 9.82 | $9.85 | 1.6M |
| 2022-10-07 | 9.82 | $9.83 | 21 |
| 2022-10-06 | 9.81 | $9.83 | 2061 |
| 2022-10-05 | 9.81 | $9.81 | 222 |
| 2022-10-04 | 9.81 | $9.82 | 5787 |
| 2022-10-03 | 9.81 | $9.81 | 4257 |
| 2022-09-30 | 9.81 | $9.82 | 1175 |
| 2022-09-29 | 9.81 | $9.81 | 21640 |
| 2022-09-28 | 9.81 | $9.83 | 22272 |
| 2022-09-27 | 9.81 | $9.82 | 10207 |
| 2022-09-26 | 9.80 | $9.83 | 301204 |
| 2022-09-23 | 9.80 | $9.84 | 631723 |
| 2022-09-22 | 9.80 | $9.82 | 15189 |
| 2022-09-21 | 9.79 | $9.83 | 18127 |
| 2022-09-20 | 9.79 | $9.81 | 90313 |
| 2022-09-19 | 9.79 | $9.81 | 419123 |
| 2022-09-16 | 9.79 | $9.81 | 180218 |
| 2022-09-15 | 9.79 | $9.80 | 7548 |
| 2022-09-14 | 9.79 | $9.79 | 107540 |
| 2022-09-13 | 9.79 | $9.78 | 2355 |
| 2022-09-12 | 9.79 | $9.82 | 87 |
| 2022-09-09 | 9.79 | $9.82 | 684 |
| 2022-09-08 | 9.79 | $9.80 | 1422 |
| 2022-09-07 | 9.79 | $9.77 | 4770 |
| 2022-09-06 | 9.79 | $9.79 | 172 |
| 2022-09-02 | 9.78 | $9.80 | 102 |
| 2022-09-01 | 9.78 | $9.80 | 64062 |
| 2022-08-31 | 9.78 | $9.80 | 125 |
| 2022-08-30 | 9.78 | $9.79 | 201 |
| 2022-08-29 | 9.78 | $9.79 | 8027 |
| 2022-08-26 | 9.78 | $9.77 | 10692 |
| 2022-08-25 | 9.77 | $9.77 | 3331 |
| 2022-08-24 | 9.77 | $9.77 | 591320 |
| 2022-08-23 | 9.77 | $9.78 | 16463 |
| 2022-08-22 | 9.77 | $9.82 | 21639 |
| 2022-08-19 | 9.77 | $9.79 | 36696 |
| 2022-08-18 | 9.77 | $9.75 | 1162 |
| 2022-08-17 | 9.76 | $9.79 | 3035 |
| 2022-08-16 | 9.76 | $9.79 | 11 |
| 2022-08-15 | 9.76 | $9.79 | 307 |
| 2022-08-12 | 9.76 | $9.79 | 378 |
| 2022-08-11 | 9.75 | $9.79 | 1863 |
| 2022-08-10 | 9.75 | $9.79 | 24121 |
| 2022-08-09 | 9.75 | $9.77 | 2516 |
| 2022-08-08 | 9.75 | $9.78 | 140721 |
| 2022-08-05 | 9.74 | $9.77 | 49832 |
| 2022-08-04 | 9.74 | $9.76 | 20772 |
| 2022-08-03 | 9.74 | $9.76 | 4825 |
| 2022-08-02 | 9.74 | $9.75 | 61089 |
| 2022-08-01 | 9.73 | $9.75 | 1151 |
| 2022-07-29 | 9.73 | $9.75 | 9366 |
| 2022-07-28 | 9.73 | $9.74 | 7268 |
| 2022-07-27 | 9.73 | $9.74 | 117 |
| 2022-07-26 | 9.73 | $9.75 | 631 |
| 2022-07-25 | 9.73 | $9.76 | 2973 |
| 2022-07-22 | 9.72 | $9.75 | 3425 |
| 2022-07-21 | 9.72 | $9.74 | 4 |
| 2022-07-20 | 9.72 | $9.74 | 43875 |
| 2022-07-19 | 9.72 | $9.74 | 927 |
| 2022-07-18 | 9.72 | $9.75 | 20987 |
| 2022-07-15 | 9.71 | $9.73 | 685 |
| 2022-07-14 | 9.71 | $9.74 | 124057 |
| 2022-07-13 | 9.71 | $9.73 | 92155 |
| 2022-07-12 | 9.71 | $9.72 | 152133 |
| 2022-07-11 | 9.71 | $9.72 | 104545 |
| 2022-07-08 | 9.71 | $9.71 | 20 |
| 2022-07-07 | 9.71 | $9.71 | 417 |
| 2022-07-06 | 9.71 | $9.72 | 3026 |
| 2022-07-05 | 9.71 | $9.70 | 347540 |
| 2022-07-01 | 9.71 | $9.71 | 1889 |
| 2022-06-30 | 9.71 | $9.71 | 119654 |
| 2022-06-29 | 9.71 | $9.71 | 374 |
| 2022-06-28 | 9.70 | $9.72 | 11818 |
| 2022-06-27 | 9.70 | $9.71 | 3064 |
| 2022-06-24 | 9.70 | $9.70 | 947 |
| 2022-06-23 | 9.70 | $9.70 | 54141 |
| 2022-06-22 | 9.70 | $9.70 | 691 |
| 2022-06-21 | 9.70 | $9.72 | 659 |
| 2022-06-17 | 9.70 | $9.71 | 14437 |
| 2022-06-16 | 9.70 | $9.71 | 7649 |
| 2022-06-15 | 9.70 | $9.72 | 5712 |
| 2022-06-14 | 9.69 | $9.71 | 43993 |
| 2022-06-13 | 9.69 | $9.71 | 17252 |
| 2022-06-10 | 9.69 | $9.70 | 2271 |
| 2022-06-09 | 9.69 | $9.71 | 2703 |
| 2022-06-08 | 9.69 | $9.70 | 1108 |
| 2022-06-07 | 9.69 | $9.70 | 103655 |
| 2022-06-06 | 9.69 | $9.70 | 4655 |
| 2022-06-03 | 9.69 | $9.70 | 2434 |
| 2022-06-02 | 9.69 | $9.69 | 1112 |
| 2022-06-01 | 9.70 | $9.69 | 1977 |
| 2022-05-31 | 9.70 | $9.68 | 5129 |
| 2022-05-27 | 9.70 | $9.68 | 34630 |
| 2022-05-26 | 9.70 | $9.70 | 13169 |
| 2022-05-25 | 9.71 | $9.70 | 46306 |
| 2022-05-24 | 9.71 | $9.69 | 80139 |
| 2022-05-23 | 9.71 | $9.70 | 1105 |
| 2022-05-20 | 9.71 | $9.67 | 4013 |
| 2022-05-19 | 9.72 | $9.67 | 44145 |
| 2022-05-18 | 9.72 | $9.69 | 396358 |
| 2022-05-17 | 9.72 | $9.69 | 101211 |
| 2022-05-16 | 9.73 | $9.68 | 25905 |
| 2022-05-13 | 9.73 | $9.67 | 15358 |
| 2022-05-12 | 9.73 | $9.67 | 606501 |
| 2022-05-11 | 9.74 | $9.70 | 56955 |
| 2022-05-10 | 9.74 | $9.71 | 159500 |
| 2022-05-09 | 9.74 | $9.71 | 84951 |
| 2022-05-06 | 9.74 | $9.74 | 9361 |
| 2022-05-05 | 9.74 | $9.74 | 52133 |
| 2022-05-04 | 9.74 | $9.75 | 234 |
| 2022-05-03 | 9.74 | $9.74 | 1717 |
| 2022-05-02 | 9.74 | $9.73 | 8623 |
| 2022-04-29 | 9.74 | $9.73 | 1400 |
| 2022-04-28 | 9.74 | $9.76 | 2696 |
| 2022-04-27 | 9.74 | $9.76 | 285636 |
| 2022-04-26 | 9.74 | $9.73 | 6254 |
| 2022-04-25 | 9.73 | $9.72 | 12138 |
| 2022-04-22 | 9.73 | $9.76 | 9235 |
| 2022-04-21 | 9.73 | $9.73 | 18408 |
| 2022-04-20 | 9.73 | $9.74 | 24913 |
| 2022-04-19 | 9.73 | $9.74 | 384454 |
| 2022-04-18 | 9.72 | $9.75 | 13333 |
| 2022-04-14 | 9.72 | $9.77 | 2266 |
| 2022-04-13 | 9.72 | $9.80 | 5623 |
| 2022-04-12 | 9.71 | $9.73 | 2210 |
| 2022-04-11 | 9.71 | $9.73 | 6064 |
| 2022-04-08 | 9.71 | $9.73 | 7974 |
| 2022-04-07 | 9.71 | $9.72 | 12892 |
| 2022-04-06 | 9.71 | $9.73 | 1.0M |
| 2022-04-05 | 9.70 | $9.73 | 1200 |
| 2022-04-04 | 9.70 | $9.73 | 1217 |
| 2022-04-01 | 9.70 | $9.71 | 1.2M |
| 2022-03-31 | 9.70 | $9.74 | 2643 |
| 2022-03-30 | 9.69 | $9.70 | 857 |
| 2022-03-29 | 9.69 | $9.72 | 151846 |
| 2022-03-28 | 9.69 | $9.71 | 7208 |
| 2022-03-25 | 9.69 | $9.72 | 324 |
| 2022-03-24 | 9.68 | $9.70 | 1367 |
| 2022-03-23 | 9.68 | $9.71 | 2078 |
| 2022-03-22 | 9.68 | $9.68 | 4649 |
| 2022-03-21 | 9.68 | $9.69 | 27401 |
| 2022-03-18 | 9.68 | $9.70 | 4191 |
| 2022-03-17 | 9.68 | $9.69 | 2444 |
| 2022-03-16 | 9.68 | $9.70 | 2943 |
| 2022-03-15 | 9.68 | $9.69 | 32824 |
| 2022-03-14 | 9.67 | $9.70 | 10803 |
| 2022-03-11 | 9.67 | $9.70 | 28133 |
| 2022-03-10 | 9.67 | $9.69 | 24621 |
| 2022-03-09 | 9.67 | $9.68 | 3988 |
| 2022-03-08 | 9.67 | $9.67 | 870 |
| 2022-03-07 | 9.67 | $9.67 | 8056 |
| 2022-03-04 | 9.67 | $9.68 | 19436 |
| 2022-03-03 | 9.67 | $9.67 | 323109 |
| 2022-03-02 | 9.67 | $9.67 | 2825 |
| 2022-03-01 | 9.67 | $9.67 | 8455 |
| 2022-02-28 | 9.67 | $9.67 | 31443 |
| 2022-02-25 | 9.67 | $9.68 | 20248 |
| 2022-02-24 | 9.66 | $9.68 | 3299 |
| 2022-02-23 | 9.66 | $9.68 | 2893 |
| 2022-02-22 | 9.66 | $9.67 | 2665 |
| 2022-02-18 | 9.66 | $9.67 | 5212 |
| 2022-02-17 | 9.66 | $9.65 | 12932 |
| 2022-02-16 | 9.66 | $9.67 | 1266 |
| 2022-02-15 | 9.66 | $9.69 | 2507 |
| 2022-02-14 | 9.67 | $9.65 | 9608 |
| 2022-02-11 | 9.68 | $9.67 | 13572 |
| 2022-02-10 | 9.69 | $9.67 | 1642 |
| 2022-02-09 | 9.69 | $9.68 | 38462 |
| 2022-02-08 | 9.70 | $9.67 | 99636 |
| 2022-02-07 | 9.71 | $9.70 | 8307 |
| 2022-02-04 | 9.72 | $9.68 | 145373 |
| 2022-02-03 | 9.73 | $9.67 | 1708 |
| 2022-02-02 | 9.74 | $9.66 | 53923 |
| 2022-02-01 | 9.75 | $9.63 | 55008 |
| 2022-01-31 | 9.76 | $9.63 | 14208 |
| 2022-01-28 | 9.77 | $9.63 | 503989 |
| 2022-01-27 | 9.78 | $9.63 | 46064 |
| 2022-01-26 | 9.79 | $9.63 | 69136 |
| 2022-01-25 | 9.80 | $9.61 | 708226 |
| 2022-01-24 | 9.81 | $9.63 | 106756 |
| 2022-01-21 | 9.82 | $9.68 | 615488 |
| 2022-01-20 | 9.83 | $9.73 | 575846 |
| 2022-01-19 | 9.83 | $9.76 | 25364 |
| 2022-01-18 | 9.83 | $9.78 | 69968 |
| 2022-01-14 | 9.84 | $9.82 | 11724 |
| 2022-01-13 | 9.84 | $9.82 | 1306 |
| 2022-01-12 | 9.84 | $9.85 | 4921 |
| 2022-01-11 | 9.84 | $9.85 | 100558 |
| 2022-01-10 | 9.84 | $9.87 | 4471 |
| 2022-01-07 | 9.84 | $9.89 | 105301 |
| 2022-01-06 | 9.84 | $9.83 | 168429 |
| 2022-01-05 | 9.84 | $9.85 | 6171 |
| 2022-01-04 | 9.84 | $9.84 | 2876 |
| 2022-01-03 | 9.85 | $9.85 | 648930 |
| 2021-12-31 | 9.85 | $9.82 | 2300 |
| 2021-12-30 | 9.85 | $9.84 | 13004 |
| 2021-12-29 | 9.86 | $9.84 | 3407 |
| 2021-12-28 | 9.86 | $9.84 | 40748 |
| 2021-12-27 | 9.86 | $9.83 | 3713 |
| 2021-12-23 | 9.86 | $9.82 | 74360 |
| 2021-12-22 | 9.87 | $9.82 | 51107 |
| 2021-12-21 | 9.87 | $9.81 | 129304 |
| 2021-12-20 | 9.88 | $9.80 | 161883 |
| 2021-12-17 | 9.88 | $9.85 | 2801 |
| 2021-12-16 | 9.89 | $9.84 | 938 |
| 2021-12-15 | 9.89 | $9.84 | 82335 |
| 2021-12-14 | 9.89 | $9.86 | 10332 |
| 2021-12-13 | 9.90 | $9.87 | 4352 |
| 2021-12-10 | 9.90 | $9.86 | 9418 |
| 2021-12-09 | 9.90 | $9.88 | 863070 |
| 2021-12-08 | 9.91 | $9.89 | 38212 |
| 2021-12-07 | 9.91 | $9.88 | 32532 |
| 2021-12-06 | 9.91 | $9.88 | 70454 |
| 2021-12-03 | 9.92 | $9.89 | 15701 |
| 2021-12-02 | 9.92 | $9.94 | 59074 |
| 2021-12-01 | 9.92 | $9.89 | 11253 |
| 2021-11-30 | 9.92 | $9.88 | 2335 |
| 2021-11-29 | 9.93 | $9.90 | 209737 |
| 2021-11-26 | 9.93 | $9.90 | 9567 |
| 2021-11-24 | 9.93 | $9.90 | 10480 |
| 2021-11-23 | 9.93 | $9.90 | 583311 |
| 2021-11-22 | 9.92 | $9.91 | 9321 |
| 2021-11-19 | 9.92 | $9.93 | 79439 |
| 2021-11-18 | 9.92 | $9.90 | 13404 |
| 2021-11-17 | 9.92 | $9.90 | 21527 |
| 2021-11-16 | 9.91 | $9.92 | 5823 |
| 2021-11-15 | 9.91 | $9.92 | 12618 |
| 2021-11-12 | 9.91 | $9.92 | 5624 |
| 2021-11-11 | 9.90 | $9.94 | 1761 |
| 2021-11-10 | 9.90 | $9.95 | 9484 |
| 2021-11-09 | 9.89 | $9.97 | 20762 |
| 2021-11-08 | 9.89 | $9.90 | 13750 |
| 2021-11-05 | 9.88 | $9.97 | 9659 |
| 2021-11-04 | 9.88 | $9.95 | 6511 |
| 2021-11-03 | 9.87 | $9.95 | 1.0M |
| 2021-11-02 | 9.87 | $9.95 | 43581 |
| 2021-11-01 | 9.86 | $9.95 | 180268 |
| 2021-10-29 | 9.85 | $9.88 | 39862 |
| 2021-10-28 | 9.85 | $9.90 | 39054 |
| 2021-10-27 | 9.85 | $9.89 | 3667 |
| 2021-10-26 | 9.84 | $9.89 | 68213 |
| 2021-10-25 | 9.84 | $9.87 | 7675 |
| 2021-10-22 | 9.83 | $9.85 | 47417 |
| 2021-10-21 | 9.83 | $9.86 | 14651 |
| 2021-10-20 | 9.83 | $9.85 | 21172 |
| 2021-10-19 | 9.83 | $9.85 | 15191 |
| 2021-10-18 | 9.82 | $9.87 | 27448 |
| 2021-10-15 | 9.82 | $9.85 | 24986 |
| 2021-10-14 | 9.82 | $9.85 | 18418 |
| 2021-10-13 | 9.81 | $9.84 | 6151 |
| 2021-10-12 | 9.81 | $9.82 | 3366 |
| 2021-10-11 | 9.81 | $9.82 | 6144 |
| 2021-10-08 | 9.81 | $9.83 | 1149 |
| 2021-10-07 | 9.81 | $9.85 | 3590 |
| 2021-10-06 | 9.80 | $9.85 | 5073 |
| 2021-10-05 | 9.80 | $9.82 | 236865 |
| 2021-10-04 | 9.80 | $9.86 | 351862 |
| 2021-10-01 | 9.79 | $9.84 | 214662 |
| 2021-09-30 | 9.79 | $9.81 | 10001 |
| 2021-09-29 | 9.79 | $9.79 | 149023 |
| 2021-09-28 | 9.78 | $9.79 | 61909 |
| 2021-09-27 | 9.78 | $9.80 | 137641 |
| 2021-09-24 | 9.78 | $9.79 | 29037 |
| 2021-09-23 | 9.78 | $9.77 | 166243 |
| 2021-09-22 | 9.78 | $9.83 | 216631 |
| 2021-09-21 | 9.77 | $9.77 | 126164 |
| 2021-09-20 | 9.77 | $9.80 | 124442 |
| 2021-09-17 | 9.77 | $9.79 | 218397 |
| 2021-09-16 | 9.77 | $9.76 | 21587 |
| 2021-09-15 | 9.77 | $9.80 | 157922 |
| 2021-09-14 | 9.77 | $9.80 | 155957 |
| 2021-09-13 | 9.78 | $9.80 | 135276 |
| 2021-09-10 | 9.78 | $9.78 | 5353 |
| 2021-09-09 | 9.78 | $9.78 | 57108 |
| 2021-09-08 | 9.78 | $9.80 | 139938 |
| 2021-09-07 | 9.78 | $9.78 | 2265 |
| 2021-09-03 | 9.79 | $9.80 | 276675 |
| 2021-09-02 | 9.79 | $9.75 | 8297 |
| 2021-09-01 | 9.79 | $9.75 | 20644 |
| 2021-08-31 | 9.80 | $9.74 | 4787 |
| 2021-08-30 | 9.80 | $9.74 | 4369 |
| 2021-08-27 | 9.81 | $9.78 | 7299 |
| 2021-08-26 | 9.81 | $9.74 | 257455 |
| 2021-08-25 | 9.82 | $9.76 | 9042 |
| 2021-08-24 | 9.82 | $9.77 | 13949 |
| 2021-08-23 | 9.83 | $9.75 | 22923 |
| 2021-08-20 | 9.83 | $9.76 | 218698 |
| 2021-08-19 | 9.84 | $9.79 | 332278 |
| 2021-08-18 | 9.84 | $9.81 | 126384 |
| 2021-08-17 | 9.85 | $9.81 | 19987 |
| 2021-08-16 | 9.85 | $9.85 | 18967 |
| 2021-08-13 | 9.85 | $9.84 | 14306 |
| 2021-08-12 | 9.86 | $9.83 | 8150 |
| 2021-08-11 | 9.87 | $9.84 | 4918 |
| 2021-08-10 | 9.88 | $9.80 | 2093 |
| 2021-08-09 | 9.88 | $9.82 | 469698 |
| 2021-08-06 | 9.89 | $9.80 | 52023 |
| 2021-08-05 | 9.90 | $9.85 | 22481 |
| 2021-08-04 | 9.91 | $9.85 | 460310 |
| 2021-08-03 | 9.92 | $9.89 | 18519 |
| 2021-08-02 | 9.92 | $9.88 | 62049 |
| 2021-07-30 | 9.93 | $9.83 | 29063 |
| 2021-07-29 | 9.94 | $9.84 | 94042 |
| 2021-07-28 | 9.96 | $9.85 | 45260 |
| 2021-07-27 | 9.96 | $9.85 | 105968 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.33
2023-06-30
Close Price
$10.35
Vol: 144200
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 | 144200 |
| 2023-06-29 | 10.33 | $10.34 | 1927 |
| 2023-06-28 | 10.32 | $10.33 | 18240 |
| 2023-06-27 | 10.32 | $10.34 | 4803 |
| 2023-06-26 | 10.32 | $10.33 | 6424 |
| 2023-06-23 | 10.32 | $10.34 | 212226 |
| 2023-06-22 | 10.32 | $10.33 | 609 |
| 2023-06-21 | 10.32 | $10.34 | 113 |
| 2023-06-20 | 10.32 | $10.34 | 25752 |
| 2023-06-16 | 10.31 | $10.32 | 889 |
| 2023-06-15 | 10.31 | $10.32 | 42114 |
| 2023-06-14 | 10.31 | $10.32 | 168246 |
| 2023-06-13 | 10.31 | $10.33 | 1497 |
| 2023-06-12 | 10.31 | $10.34 | 1039 |
| 2023-06-09 | 10.31 | $10.32 | 348066 |
| 2023-06-08 | 10.31 | $10.34 | 251900 |
| 2023-06-07 | 10.30 | $10.32 | — |
| 2023-06-06 | 10.30 | $10.32 | 202165 |
| 2023-06-05 | 10.30 | $10.32 | 1.1M |
| 2023-06-02 | 10.30 | $10.32 | 45812 |
| 2023-06-01 | 10.29 | $10.31 | 2025 |
| 2023-05-31 | 10.29 | $10.31 | 9869 |
| 2023-05-30 | 10.29 | $10.31 | 1.5M |
| 2023-05-26 | 10.29 | $10.31 | 248 |
| 2023-05-25 | 10.28 | $10.31 | 3120 |
| 2023-05-24 | 10.28 | $10.31 | 30016 |
| 2023-05-23 | 10.28 | $10.30 | 60871 |
| 2023-05-22 | 10.28 | $10.29 | 956 |
| 2023-05-19 | 10.28 | $10.30 | 463 |
| 2023-05-18 | 10.27 | $10.29 | — |
| 2023-05-17 | 10.27 | $10.29 | — |
| 2023-05-16 | 10.27 | $10.29 | 16308 |
| 2023-05-15 | 10.27 | $10.28 | 69982 |
| 2023-05-12 | 10.27 | $10.28 | 54724 |
| 2023-05-11 | 10.26 | $10.28 | — |
| 2023-05-10 | 10.26 | $10.28 | 9877 |
| 2023-05-09 | 10.26 | $10.28 | — |
| 2023-05-08 | 10.26 | $10.28 | 444900 |
| 2023-05-05 | 10.26 | $10.28 | 1490 |
| 2023-05-04 | 10.25 | $10.27 | 152074 |
| 2023-05-03 | 10.25 | $10.27 | 2565 |
| 2023-05-02 | 10.25 | $10.27 | 210309 |
| 2023-05-01 | 10.25 | $10.26 | 76043 |
| 2023-04-28 | 10.25 | $10.27 | 71607 |
| 2023-04-27 | 10.25 | $10.26 | — |
| 2023-04-26 | 10.24 | $10.26 | 500143 |
| 2023-04-25 | 10.24 | $10.26 | 29169 |
| 2023-04-24 | 10.24 | $10.26 | 5134 |
| 2023-04-21 | 10.24 | $10.26 | — |
| 2023-04-20 | 10.24 | $10.26 | 31292 |
| 2023-04-19 | 10.23 | $10.26 | 1.0M |
| 2023-04-18 | 10.23 | $10.26 | 2421 |
| 2023-04-17 | 10.23 | $10.25 | 60163 |
| 2023-04-14 | 10.23 | $10.25 | 51500 |
| 2023-04-13 | 10.22 | $10.25 | 3978 |
| 2023-04-12 | 10.22 | $10.26 | 52903 |
| 2023-04-11 | 10.22 | $10.24 | 7448 |
| 2023-04-10 | 10.22 | $10.24 | 21145 |
| 2023-04-06 | 10.21 | $10.23 | 104080 |
| 2023-04-05 | 10.21 | $10.23 | 3890 |
| 2023-04-04 | 10.21 | $10.23 | 8062 |
| 2023-04-03 | 10.21 | $10.22 | 10109 |
| 2023-03-31 | 10.21 | $10.22 | 3043 |
| 2023-03-30 | 10.20 | $10.22 | 90649 |
| 2023-03-29 | 10.20 | $10.22 | 777 |
| 2023-03-28 | 10.20 | $10.23 | 750540 |
| 2023-03-27 | 10.20 | $10.23 | 1005 |
| 2023-03-24 | 10.19 | $10.22 | 560 |
| 2023-03-23 | 10.19 | $10.21 | 28153 |
| 2023-03-22 | 10.19 | $10.21 | 208776 |
| 2023-03-21 | 10.19 | $10.21 | 12384 |
| 2023-03-20 | 10.19 | $10.20 | 831 |
| 2023-03-17 | 10.18 | $10.21 | 7735 |
| 2023-03-16 | 10.18 | $10.21 | 38537 |
| 2023-03-15 | 10.18 | $10.20 | 51233 |
| 2023-03-14 | 10.18 | $10.20 | 823233 |
| 2023-03-13 | 10.17 | $10.19 | 15686 |
| 2023-03-10 | 10.17 | $10.20 | 306676 |
| 2023-03-09 | 10.17 | $10.19 | 682898 |
| 2023-03-08 | 10.17 | $10.21 | 7039 |
| 2023-03-07 | 10.16 | $10.20 | 214334 |
| 2023-03-06 | 10.16 | $10.18 | 157263 |
| 2023-03-03 | 10.16 | $10.19 | 955 |
| 2023-03-02 | 10.15 | $10.19 | 7298 |
| 2023-03-01 | 10.15 | $10.17 | 421 |
| 2023-02-28 | 10.15 | $10.19 | 4157 |
| 2023-02-27 | 10.14 | $10.17 | 9400 |
| 2023-02-24 | 10.14 | $10.17 | 129288 |
| 2023-02-23 | 10.14 | $10.17 | 50055 |
| 2023-02-22 | 10.14 | $10.17 | 4701 |
| 2023-02-21 | 10.13 | $10.17 | 16385 |
| 2023-02-17 | 10.13 | $10.16 | 65724 |
| 2023-02-16 | 10.12 | $10.17 | 9442 |
| 2023-02-15 | 10.12 | $10.15 | 5206 |
| 2023-02-14 | 10.12 | $10.16 | 20907 |
| 2023-02-13 | 10.11 | $10.14 | 8674 |
| 2023-02-10 | 10.11 | $10.13 | 62179 |
| 2023-02-09 | 10.11 | $10.12 | 335 |
| 2023-02-08 | 10.10 | $10.15 | 12584 |
| 2023-02-07 | 10.10 | $10.12 | 119657 |
| 2023-02-06 | 10.10 | $10.12 | 1043 |
| 2023-02-03 | 10.10 | $10.12 | 83917 |
| 2023-02-02 | 10.09 | $10.11 | 6804 |
| 2023-02-01 | 10.09 | $10.11 | 10379 |
| 2023-01-31 | 10.09 | $10.11 | 812248 |
| 2023-01-30 | 10.09 | $10.11 | 4932 |
| 2023-01-27 | 10.08 | $10.11 | 14384 |
| 2023-01-26 | 10.08 | $10.10 | 1509 |
| 2023-01-25 | 10.08 | $10.10 | 9806 |
| 2023-01-24 | 10.08 | $10.10 | 45404 |
| 2023-01-23 | 10.08 | $10.10 | 2175 |
| 2023-01-20 | 10.07 | $10.10 | 30142 |
| 2023-01-19 | 10.07 | $10.10 | 10646 |
| 2023-01-18 | 10.07 | $10.12 | 5842 |
| 2023-01-17 | 10.06 | $10.12 | 1.1M |
| 2023-01-13 | 10.06 | $10.09 | 39023 |
| 2023-01-12 | 10.05 | $10.13 | 1.0M |
| 2023-01-11 | 10.04 | $10.09 | 1.9M |
| 2023-01-10 | 10.04 | $10.08 | 5828 |
| 2023-01-09 | 10.03 | $10.06 | 3776 |
| 2023-01-06 | 10.03 | $10.09 | 733649 |
| 2023-01-05 | 10.03 | $10.07 | 162215 |
| 2023-01-04 | 10.02 | $10.08 | 276783 |
| 2023-01-03 | 10.02 | $10.04 | 6184 |
| 2022-12-30 | 10.01 | $10.05 | 30088 |
| 2022-12-29 | 10.01 | $10.04 | 442 |
| 2022-12-28 | 10.01 | $10.04 | 1738 |
| 2022-12-27 | 10.00 | $10.02 | 5268 |
| 2022-12-23 | 10.00 | $10.03 | 18245 |
| 2022-12-22 | 10.00 | $10.02 | 72671 |
| 2022-12-21 | 9.99 | $10.01 | 6672 |
| 2022-12-20 | 9.99 | $10.05 | 241513 |
| 2022-12-19 | 9.99 | $10.02 | 820159 |
| 2022-12-16 | 9.98 | $10.02 | 70 |
| 2022-12-15 | 9.98 | $10.02 | 10568 |
| 2022-12-14 | 9.98 | $10.00 | 381657 |
| 2022-12-13 | 9.97 | $9.99 | 2918 |
| 2022-12-12 | 9.97 | $9.99 | 14964 |
| 2022-12-09 | 9.97 | $10.01 | 258 |
| 2022-12-08 | 9.96 | $9.98 | 3364 |
| 2022-12-07 | 9.96 | $10.00 | 16845 |
| 2022-12-06 | 9.96 | $9.99 | 402914 |
| 2022-12-05 | 9.96 | $9.99 | 10 |
| 2022-12-02 | 9.95 | $9.99 | 120554 |
| 2022-12-01 | 9.95 | $9.98 | 6443 |
| 2022-11-30 | 9.95 | $9.97 | 11422 |
| 2022-11-29 | 9.94 | $9.99 | 4415 |
| 2022-11-28 | 9.94 | $9.97 | 2238 |
| 2022-11-25 | 9.94 | $9.98 | 33804 |
| 2022-11-23 | 9.93 | $9.97 | 102926 |
| 2022-11-22 | 9.93 | $9.96 | 467 |
| 2022-11-21 | 9.92 | $9.96 | 76 |
| 2022-11-18 | 9.92 | $9.96 | 7379 |
| 2022-11-17 | 9.91 | $9.95 | 7841 |
| 2022-11-16 | 9.91 | $9.94 | 2216 |
| 2022-11-15 | 9.91 | $9.95 | 3475 |
| 2022-11-14 | 9.90 | $9.94 | 2407 |
| 2022-11-11 | 9.90 | $9.94 | 940 |
| 2022-11-10 | 9.90 | $9.92 | 1140 |
| 2022-11-09 | 9.89 | $9.93 | 994 |
| 2022-11-08 | 9.89 | $9.92 | 668 |
| 2022-11-07 | 9.89 | $9.93 | 2394 |
| 2022-11-04 | 9.88 | $9.92 | 2321 |
| 2022-11-03 | 9.88 | $9.92 | 33064 |
| 2022-11-02 | 9.87 | $9.93 | 366 |
| 2022-11-01 | 9.87 | $9.90 | 31020 |
| 2022-10-31 | 9.86 | $9.94 | 1218 |
| 2022-10-28 | 9.86 | $9.89 | 92789 |
| 2022-10-27 | 9.85 | $9.88 | 43 |
| 2022-10-26 | 9.85 | $9.88 | 3250 |
| 2022-10-25 | 9.85 | $9.88 | 14127 |
| 2022-10-24 | 9.84 | $9.87 | 450 |
| 2022-10-21 | 9.84 | $9.87 | 12321 |
| 2022-10-20 | 9.84 | $9.87 | 6158 |
| 2022-10-19 | 9.83 | $9.86 | 23262 |
| 2022-10-18 | 9.83 | $9.85 | 329570 |
| 2022-10-17 | 9.83 | $9.85 | 2980 |
| 2022-10-14 | 9.83 | $9.85 | 5755 |
| 2022-10-13 | 9.83 | $9.86 | 7844 |
| 2022-10-12 | 9.82 | $9.84 | 691 |
| 2022-10-11 | 9.82 | $9.84 | 461 |
| 2022-10-10 | 9.82 | $9.85 | 1.6M |
| 2022-10-07 | 9.81 | $9.83 | 21 |
| 2022-10-06 | 9.81 | $9.83 | 2061 |
| 2022-10-05 | 9.81 | $9.81 | 222 |
| 2022-10-04 | 9.81 | $9.82 | 5787 |
| 2022-10-03 | 9.81 | $9.81 | 4257 |
| 2022-09-30 | 9.81 | $9.82 | 1175 |
| 2022-09-29 | 9.81 | $9.81 | 21640 |
| 2022-09-28 | 9.81 | $9.83 | 22272 |
| 2022-09-27 | 9.81 | $9.82 | 10207 |
| 2022-09-26 | 9.81 | $9.83 | 301204 |
| 2022-09-23 | 9.80 | $9.84 | 631723 |
| 2022-09-22 | 9.80 | $9.82 | 15189 |
| 2022-09-21 | 9.80 | $9.83 | 18127 |
| 2022-09-20 | 9.79 | $9.81 | 90313 |
| 2022-09-19 | 9.79 | $9.81 | 419123 |
| 2022-09-16 | 9.79 | $9.81 | 180218 |
| 2022-09-15 | 9.79 | $9.80 | 7548 |
| 2022-09-14 | 9.79 | $9.79 | 107540 |
| 2022-09-13 | 9.79 | $9.78 | 2355 |
| 2022-09-12 | 9.79 | $9.82 | 87 |
| 2022-09-09 | 9.79 | $9.82 | 684 |
| 2022-09-08 | 9.78 | $9.80 | 1422 |
| 2022-09-07 | 9.78 | $9.77 | 4770 |
| 2022-09-06 | 9.78 | $9.79 | 172 |
| 2022-09-02 | 9.78 | $9.80 | 102 |
| 2022-09-01 | 9.78 | $9.80 | 64062 |
| 2022-08-31 | 9.78 | $9.80 | 125 |
| 2022-08-30 | 9.78 | $9.79 | 201 |
| 2022-08-29 | 9.77 | $9.79 | 8027 |
| 2022-08-26 | 9.77 | $9.77 | 10692 |
| 2022-08-25 | 9.77 | $9.77 | 3331 |
| 2022-08-24 | 9.77 | $9.77 | 591320 |
| 2022-08-23 | 9.77 | $9.78 | 16463 |
| 2022-08-22 | 9.77 | $9.82 | 21639 |
| 2022-08-19 | 9.77 | $9.79 | 36696 |
| 2022-08-18 | 9.77 | $9.75 | 1162 |
| 2022-08-17 | 9.77 | $9.79 | 3035 |
| 2022-08-16 | 9.77 | $9.79 | 11 |
| 2022-08-15 | 9.76 | $9.79 | 307 |
| 2022-08-12 | 9.76 | $9.79 | 378 |
| 2022-08-11 | 9.76 | $9.79 | 1863 |
| 2022-08-10 | 9.75 | $9.79 | 24121 |
| 2022-08-09 | 9.75 | $9.77 | 2516 |
| 2022-08-08 | 9.75 | $9.78 | 140721 |
| 2022-08-05 | 9.74 | $9.77 | 49832 |
| 2022-08-04 | 9.74 | $9.76 | 20772 |
| 2022-08-03 | 9.74 | $9.76 | 4825 |
| 2022-08-02 | 9.74 | $9.75 | 61089 |
| 2022-08-01 | 9.74 | $9.75 | 1151 |
| 2022-07-29 | 9.73 | $9.75 | 9366 |
| 2022-07-28 | 9.73 | $9.74 | 7268 |
| 2022-07-27 | 9.73 | $9.74 | 117 |
| 2022-07-26 | 9.73 | $9.75 | 631 |
| 2022-07-25 | 9.73 | $9.76 | 2973 |
| 2022-07-22 | 9.73 | $9.75 | 3425 |
| 2022-07-21 | 9.72 | $9.74 | 4 |
| 2022-07-20 | 9.72 | $9.74 | 43875 |
| 2022-07-19 | 9.72 | $9.74 | 927 |
| 2022-07-18 | 9.72 | $9.75 | 20987 |
| 2022-07-15 | 9.72 | $9.73 | 685 |
| 2022-07-14 | 9.71 | $9.74 | 124057 |
| 2022-07-13 | 9.71 | $9.73 | 92155 |
| 2022-07-12 | 9.71 | $9.72 | 152133 |
| 2022-07-11 | 9.71 | $9.72 | 104545 |
| 2022-07-08 | 9.71 | $9.71 | 20 |
| 2022-07-07 | 9.71 | $9.71 | 417 |
| 2022-07-06 | 9.71 | $9.72 | 3026 |
| 2022-07-05 | 9.71 | $9.70 | 347540 |
| 2022-07-01 | 9.71 | $9.71 | 1889 |
| 2022-06-30 | 9.71 | $9.71 | 119654 |
| 2022-06-29 | 9.71 | $9.71 | 374 |
| 2022-06-28 | 9.71 | $9.72 | 11818 |
| 2022-06-27 | 9.70 | $9.71 | 3064 |
| 2022-06-24 | 9.70 | $9.70 | 947 |
| 2022-06-23 | 9.70 | $9.70 | 54141 |
| 2022-06-22 | 9.70 | $9.70 | 691 |
| 2022-06-21 | 9.70 | $9.72 | 659 |
| 2022-06-17 | 9.70 | $9.71 | 14437 |
| 2022-06-16 | 9.70 | $9.71 | 7649 |
| 2022-06-15 | 9.70 | $9.72 | 5712 |
| 2022-06-14 | 9.70 | $9.71 | 43993 |
| 2022-06-13 | 9.70 | $9.71 | 17252 |
| 2022-06-10 | 9.70 | $9.70 | 2271 |
| 2022-06-09 | 9.70 | $9.71 | 2703 |
| 2022-06-08 | 9.70 | $9.70 | 1108 |
| 2022-06-07 | 9.70 | $9.70 | 103655 |
| 2022-06-06 | 9.70 | $9.70 | 4655 |
| 2022-06-03 | 9.70 | $9.70 | 2434 |
| 2022-06-02 | 9.70 | $9.69 | 1112 |
| 2022-06-01 | 9.70 | $9.69 | 1977 |
| 2022-05-31 | 9.70 | $9.68 | 5129 |
| 2022-05-27 | 9.70 | $9.68 | 34630 |
| 2022-05-26 | 9.70 | $9.70 | 13169 |
| 2022-05-25 | 9.70 | $9.70 | 46306 |
| 2022-05-24 | 9.70 | $9.69 | 80139 |
| 2022-05-23 | 9.70 | $9.70 | 1105 |
| 2022-05-20 | 9.70 | $9.67 | 4013 |
| 2022-05-19 | 9.71 | $9.67 | 44145 |
| 2022-05-18 | 9.71 | $9.69 | 396358 |
| 2022-05-17 | 9.71 | $9.69 | 101211 |
| 2022-05-16 | 9.71 | $9.68 | 25905 |
| 2022-05-13 | 9.72 | $9.67 | 15358 |
| 2022-05-12 | 9.72 | $9.67 | 606501 |
| 2022-05-11 | 9.73 | $9.70 | 56955 |
| 2022-05-10 | 9.73 | $9.71 | 159500 |
| 2022-05-09 | 9.74 | $9.71 | 84951 |
| 2022-05-06 | 9.74 | $9.74 | 9361 |
| 2022-05-05 | 9.74 | $9.74 | 52133 |
| 2022-05-04 | 9.74 | $9.75 | 234 |
| 2022-05-03 | 9.74 | $9.74 | 1717 |
| 2022-05-02 | 9.74 | $9.73 | 8623 |
| 2022-04-29 | 9.74 | $9.73 | 1400 |
| 2022-04-28 | 9.74 | $9.76 | 2696 |
| 2022-04-27 | 9.73 | $9.76 | 285636 |
| 2022-04-26 | 9.73 | $9.73 | 6254 |
| 2022-04-25 | 9.73 | $9.72 | 12138 |
| 2022-04-22 | 9.73 | $9.76 | 9235 |
| 2022-04-21 | 9.73 | $9.73 | 18408 |
| 2022-04-20 | 9.73 | $9.74 | 24913 |
| 2022-04-19 | 9.73 | $9.74 | 384454 |
| 2022-04-18 | 9.73 | $9.75 | 13333 |
| 2022-04-14 | 9.73 | $9.77 | 2266 |
| 2022-04-13 | 9.72 | $9.80 | 5623 |
| 2022-04-12 | 9.72 | $9.73 | 2210 |
| 2022-04-11 | 9.71 | $9.73 | 6064 |
| 2022-04-08 | 9.71 | $9.73 | 7974 |
| 2022-04-07 | 9.71 | $9.72 | 12892 |
| 2022-04-06 | 9.71 | $9.73 | 1.0M |
| 2022-04-05 | 9.71 | $9.73 | 1200 |
| 2022-04-04 | 9.70 | $9.73 | 1217 |
| 2022-04-01 | 9.70 | $9.71 | 1.2M |
| 2022-03-31 | 9.70 | $9.74 | 2643 |
| 2022-03-30 | 9.70 | $9.70 | 857 |
| 2022-03-29 | 9.70 | $9.72 | 151846 |
| 2022-03-28 | 9.69 | $9.71 | 7208 |
| 2022-03-25 | 9.69 | $9.72 | 324 |
| 2022-03-24 | 9.69 | $9.70 | 1367 |
| 2022-03-23 | 9.69 | $9.71 | 2078 |
| 2022-03-22 | 9.69 | $9.68 | 4649 |
| 2022-03-21 | 9.69 | $9.69 | 27401 |
| 2022-03-18 | 9.69 | $9.70 | 4191 |
| 2022-03-17 | 9.68 | $9.69 | 2444 |
| 2022-03-16 | 9.68 | $9.70 | 2943 |
| 2022-03-15 | 9.68 | $9.69 | 32824 |
| 2022-03-14 | 9.68 | $9.70 | 10803 |
| 2022-03-11 | 9.68 | $9.70 | 28133 |
| 2022-03-10 | 9.68 | $9.69 | 24621 |
| 2022-03-09 | 9.68 | $9.68 | 3988 |
| 2022-03-08 | 9.68 | $9.67 | 870 |
| 2022-03-07 | 9.68 | $9.67 | 8056 |
| 2022-03-04 | 9.68 | $9.68 | 19436 |
| 2022-03-03 | 9.68 | $9.67 | 323109 |
| 2022-03-02 | 9.68 | $9.67 | 2825 |
| 2022-03-01 | 9.68 | $9.67 | 8455 |
| 2022-02-28 | 9.68 | $9.67 | 31443 |
| 2022-02-25 | 9.68 | $9.68 | 20248 |
| 2022-02-24 | 9.68 | $9.68 | 3299 |
| 2022-02-23 | 9.68 | $9.68 | 2893 |
| 2022-02-22 | 9.68 | $9.67 | 2665 |
| 2022-02-18 | 9.68 | $9.67 | 5212 |
| 2022-02-17 | 9.68 | $9.65 | 12932 |
| 2022-02-16 | 9.69 | $9.67 | 1266 |
| 2022-02-15 | 9.69 | $9.69 | 2507 |
| 2022-02-14 | 9.69 | $9.65 | 9608 |
| 2022-02-11 | 9.69 | $9.67 | 13572 |
| 2022-02-10 | 9.70 | $9.67 | 1642 |
| 2022-02-09 | 9.70 | $9.68 | 38462 |
| 2022-02-08 | 9.70 | $9.67 | 99636 |
| 2022-02-07 | 9.70 | $9.70 | 8307 |
| 2022-02-04 | 9.70 | $9.68 | 145373 |
| 2022-02-03 | 9.71 | $9.67 | 1708 |
| 2022-02-02 | 9.71 | $9.66 | 53923 |
| 2022-02-01 | 9.72 | $9.63 | 55008 |
| 2022-01-31 | 9.73 | $9.63 | 14208 |
| 2022-01-28 | 9.74 | $9.63 | 503989 |
| 2022-01-27 | 9.75 | $9.63 | 46064 |
| 2022-01-26 | 9.76 | $9.63 | 69136 |
| 2022-01-25 | 9.77 | $9.61 | 708226 |
| 2022-01-24 | 9.79 | $9.63 | 106756 |
| 2022-01-21 | 9.81 | $9.68 | 615488 |
| 2022-01-20 | 9.82 | $9.73 | 575846 |
| 2022-01-19 | 9.83 | $9.76 | 25364 |
| 2022-01-18 | 9.84 | $9.78 | 69968 |
| 2022-01-14 | 9.85 | $9.82 | 11724 |
| 2022-01-13 | 9.85 | $9.82 | 1306 |
| 2022-01-12 | 9.85 | $9.85 | 4921 |
| 2022-01-11 | 9.85 | $9.85 | 100558 |
| 2022-01-10 | 9.85 | $9.87 | 4471 |
| 2022-01-07 | 9.85 | $9.89 | 105301 |
| 2022-01-06 | 9.85 | $9.83 | 168429 |
| 2022-01-05 | 9.85 | $9.85 | 6171 |
| 2022-01-04 | 9.85 | $9.84 | 2876 |
| 2022-01-03 | 9.85 | $9.85 | 648930 |
| 2021-12-31 | 9.85 | $9.82 | 2300 |
| 2021-12-30 | 9.85 | $9.84 | 13004 |
| 2021-12-29 | 9.85 | $9.84 | 3407 |
| 2021-12-28 | 9.85 | $9.84 | 40748 |
| 2021-12-27 | 9.85 | $9.83 | 3713 |
| 2021-12-23 | 9.86 | $9.82 | 74360 |
| 2021-12-22 | 9.86 | $9.82 | 51107 |
| 2021-12-21 | 9.86 | $9.81 | 129304 |
| 2021-12-20 | 9.87 | $9.80 | 161883 |
| 2021-12-17 | 9.88 | $9.85 | 2801 |
| 2021-12-16 | 9.88 | $9.84 | 938 |
| 2021-12-15 | 9.88 | $9.84 | 82335 |
| 2021-12-14 | 9.89 | $9.86 | 10332 |
| 2021-12-13 | 9.89 | $9.87 | 4352 |
| 2021-12-10 | 9.89 | $9.86 | 9418 |
| 2021-12-09 | 9.90 | $9.88 | 863070 |
| 2021-12-08 | 9.90 | $9.89 | 38212 |
| 2021-12-07 | 9.90 | $9.88 | 32532 |
| 2021-12-06 | 9.90 | $9.88 | 70454 |
| 2021-12-03 | 9.91 | $9.89 | 15701 |
| 2021-12-02 | 9.91 | $9.94 | 59074 |
| 2021-12-01 | 9.90 | $9.89 | 11253 |
| 2021-11-30 | 9.91 | $9.88 | 2335 |
| 2021-11-29 | 9.91 | $9.90 | 209737 |
| 2021-11-26 | 9.91 | $9.90 | 9567 |
| 2021-11-24 | 9.91 | $9.90 | 10480 |
| 2021-11-23 | 9.91 | $9.90 | 583311 |
| 2021-11-22 | 9.91 | $9.91 | 9321 |
| 2021-11-19 | 9.91 | $9.93 | 79439 |
| 2021-11-18 | 9.91 | $9.90 | 13404 |
| 2021-11-17 | 9.91 | $9.90 | 21527 |
| 2021-11-16 | 9.91 | $9.92 | 5823 |
| 2021-11-15 | 9.91 | $9.92 | 12618 |
| 2021-11-12 | 9.91 | $9.92 | 5624 |
| 2021-11-11 | 9.91 | $9.94 | 1761 |
| 2021-11-10 | 9.91 | $9.95 | 9484 |
| 2021-11-09 | 9.90 | $9.97 | 20762 |
| 2021-11-08 | 9.90 | $9.90 | 13750 |
| 2021-11-05 | 9.89 | $9.97 | 9659 |
| 2021-11-04 | 9.89 | $9.95 | 6511 |
| 2021-11-03 | 9.88 | $9.95 | 1.0M |
| 2021-11-02 | 9.87 | $9.95 | 43581 |
| 2021-11-01 | 9.86 | $9.95 | 180268 |
| 2021-10-29 | 9.86 | $9.88 | 39862 |
| 2021-10-28 | 9.85 | $9.90 | 39054 |
| 2021-10-27 | 9.85 | $9.89 | 3667 |
| 2021-10-26 | 9.84 | $9.89 | 68213 |
| 2021-10-25 | 9.84 | $9.87 | 7675 |
| 2021-10-22 | 9.84 | $9.85 | 47417 |
| 2021-10-21 | 9.83 | $9.86 | 14651 |
| 2021-10-20 | 9.83 | $9.85 | 21172 |
| 2021-10-19 | 9.83 | $9.85 | 15191 |
| 2021-10-18 | 9.83 | $9.87 | 27448 |
| 2021-10-15 | 9.82 | $9.85 | 24986 |
| 2021-10-14 | 9.82 | $9.85 | 18418 |
| 2021-10-13 | 9.82 | $9.84 | 6151 |
| 2021-10-12 | 9.82 | $9.82 | 3366 |
| 2021-10-11 | 9.81 | $9.82 | 6144 |
| 2021-10-08 | 9.81 | $9.83 | 1149 |
| 2021-10-07 | 9.81 | $9.85 | 3590 |
| 2021-10-06 | 9.81 | $9.85 | 5073 |
| 2021-10-05 | 9.80 | $9.82 | 236865 |
| 2021-10-04 | 9.80 | $9.86 | 351862 |
| 2021-10-01 | 9.80 | $9.84 | 214662 |
| 2021-09-30 | 9.79 | $9.81 | 10001 |
| 2021-09-29 | 9.79 | $9.79 | 149023 |
| 2021-09-28 | 9.79 | $9.79 | 61909 |
| 2021-09-27 | 9.79 | $9.80 | 137641 |
| 2021-09-24 | 9.79 | $9.79 | 29037 |
| 2021-09-23 | 9.79 | $9.77 | 166243 |
| 2021-09-22 | 9.79 | $9.83 | 216631 |
| 2021-09-21 | 9.79 | $9.77 | 126164 |
| 2021-09-20 | 9.79 | $9.80 | 124442 |
| 2021-09-17 | 9.79 | $9.79 | 218397 |
| 2021-09-16 | 9.79 | $9.76 | 21587 |
| 2021-09-15 | 9.79 | $9.80 | 157922 |
| 2021-09-14 | 9.79 | $9.80 | 155957 |
| 2021-09-13 | 9.79 | $9.80 | 135276 |
| 2021-09-10 | 9.79 | $9.78 | 5353 |
| 2021-09-09 | 9.79 | $9.78 | 57108 |
| 2021-09-08 | 9.79 | $9.80 | 139938 |
| 2021-09-07 | 9.79 | $9.78 | 2265 |
| 2021-09-03 | 9.79 | $9.80 | 276675 |
| 2021-09-02 | 9.79 | $9.75 | 8297 |
| 2021-09-01 | 9.79 | $9.75 | 20644 |
| 2021-08-31 | 9.80 | $9.74 | 4787 |
| 2021-08-30 | 9.80 | $9.74 | 4369 |
| 2021-08-27 | 9.81 | $9.78 | 7299 |
| 2021-08-26 | 9.81 | $9.74 | 257455 |
| 2021-08-25 | 9.82 | $9.76 | 9042 |
| 2021-08-24 | 9.83 | $9.77 | 13949 |
| 2021-08-23 | 9.83 | $9.75 | 22923 |
| 2021-08-20 | 9.84 | $9.76 | 218698 |
| 2021-08-19 | 9.85 | $9.79 | 332278 |
| 2021-08-18 | 9.86 | $9.81 | 126384 |
| 2021-08-17 | 9.86 | $9.81 | 19987 |
| 2021-08-16 | 9.87 | $9.85 | 18967 |
| 2021-08-13 | 9.87 | $9.84 | 14306 |
| 2021-08-12 | 9.87 | $9.83 | 8150 |
| 2021-08-11 | 9.88 | $9.84 | 4918 |
| 2021-08-10 | 9.88 | $9.80 | 2093 |
| 2021-08-09 | 9.89 | $9.82 | 469698 |
| 2021-08-06 | 9.89 | $9.80 | 52023 |
| 2021-08-05 | 9.90 | $9.85 | 22481 |
| 2021-08-04 | 9.91 | $9.85 | 460310 |
| 2021-08-03 | 9.92 | $9.89 | 18519 |
| 2021-08-02 | 9.92 | $9.88 | 62049 |
| 2021-07-30 | 9.92 | $9.83 | 29063 |
| 2021-07-29 | 9.93 | $9.84 | 94042 |
| 2021-07-28 | 9.94 | $9.85 | 45260 |
| 2021-07-27 | 9.95 | $9.85 | 105968 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.33
2023-06-30
Close Price
$10.35
Vol: 144200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.66
Average
9.90
Maximum
10.33
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-06-30 | 10.33 | $10.35 | 144200 |
| 2023-06-29 | 10.33 | $10.34 | 1927 |
| 2023-06-28 | 10.33 | $10.33 | 18240 |
| 2023-06-27 | 10.33 | $10.34 | 4803 |
| 2023-06-26 | 10.33 | $10.33 | 6424 |
| 2023-06-23 | 10.33 | $10.34 | 212226 |
| 2023-06-22 | 10.33 | $10.33 | 609 |
| 2023-06-21 | 10.33 | $10.34 | 113 |
| 2023-06-20 | 10.32 | $10.34 | 25752 |
| 2023-06-16 | 10.32 | $10.32 | 889 |
| 2023-06-15 | 10.32 | $10.32 | 42114 |
| 2023-06-14 | 10.32 | $10.32 | 168246 |
| 2023-06-13 | 10.32 | $10.33 | 1497 |
| 2023-06-12 | 10.32 | $10.34 | 1039 |
| 2023-06-09 | 10.31 | $10.32 | 348066 |
| 2023-06-08 | 10.31 | $10.34 | 251900 |
| 2023-06-07 | 10.31 | $10.32 | — |
| 2023-06-06 | 10.31 | $10.32 | 202165 |
| 2023-06-05 | 10.30 | $10.32 | 1.1M |
| 2023-06-02 | 10.30 | $10.32 | 45812 |
| 2023-06-01 | 10.30 | $10.31 | 2025 |
| 2023-05-31 | 10.30 | $10.31 | 9869 |
| 2023-05-30 | 10.30 | $10.31 | 1.5M |
| 2023-05-26 | 10.29 | $10.31 | 248 |
| 2023-05-25 | 10.29 | $10.31 | 3120 |
| 2023-05-24 | 10.29 | $10.31 | 30016 |
| 2023-05-23 | 10.29 | $10.30 | 60871 |
| 2023-05-22 | 10.28 | $10.29 | 956 |
| 2023-05-19 | 10.28 | $10.30 | 463 |
| 2023-05-18 | 10.28 | $10.29 | — |
| 2023-05-17 | 10.28 | $10.29 | — |
| 2023-05-16 | 10.28 | $10.29 | 16308 |
| 2023-05-15 | 10.27 | $10.28 | 69982 |
| 2023-05-12 | 10.27 | $10.28 | 54724 |
| 2023-05-11 | 10.27 | $10.28 | — |
| 2023-05-10 | 10.27 | $10.28 | 9877 |
| 2023-05-09 | 10.27 | $10.28 | — |
| 2023-05-08 | 10.27 | $10.28 | 444900 |
| 2023-05-05 | 10.26 | $10.28 | 1490 |
| 2023-05-04 | 10.26 | $10.27 | 152074 |
| 2023-05-03 | 10.26 | $10.27 | 2565 |
| 2023-05-02 | 10.26 | $10.27 | 210309 |
| 2023-05-01 | 10.26 | $10.26 | 76043 |
| 2023-04-28 | 10.26 | $10.27 | 71607 |
| 2023-04-27 | 10.25 | $10.26 | — |
| 2023-04-26 | 10.25 | $10.26 | 500143 |
| 2023-04-25 | 10.25 | $10.26 | 29169 |
| 2023-04-24 | 10.25 | $10.26 | 5134 |
| 2023-04-21 | 10.25 | $10.26 | — |
| 2023-04-20 | 10.24 | $10.26 | 31292 |
| 2023-04-19 | 10.24 | $10.26 | 1.0M |
| 2023-04-18 | 10.24 | $10.26 | 2421 |
| 2023-04-17 | 10.24 | $10.25 | 60163 |
| 2023-04-14 | 10.23 | $10.25 | 51500 |
| 2023-04-13 | 10.23 | $10.25 | 3978 |
| 2023-04-12 | 10.23 | $10.26 | 52903 |
| 2023-04-11 | 10.22 | $10.24 | 7448 |
| 2023-04-10 | 10.22 | $10.24 | 21145 |
| 2023-04-06 | 10.22 | $10.23 | 104080 |
| 2023-04-05 | 10.22 | $10.23 | 3890 |
| 2023-04-04 | 10.22 | $10.23 | 8062 |
| 2023-04-03 | 10.21 | $10.22 | 10109 |
| 2023-03-31 | 10.21 | $10.22 | 3043 |
| 2023-03-30 | 10.21 | $10.22 | 90649 |
| 2023-03-29 | 10.21 | $10.22 | 777 |
| 2023-03-28 | 10.21 | $10.23 | 750540 |
| 2023-03-27 | 10.21 | $10.23 | 1005 |
| 2023-03-24 | 10.20 | $10.22 | 560 |
| 2023-03-23 | 10.20 | $10.21 | 28153 |
| 2023-03-22 | 10.20 | $10.21 | 208776 |
| 2023-03-21 | 10.20 | $10.21 | 12384 |
| 2023-03-20 | 10.19 | $10.20 | 831 |
| 2023-03-17 | 10.19 | $10.21 | 7735 |
| 2023-03-16 | 10.19 | $10.21 | 38537 |
| 2023-03-15 | 10.19 | $10.20 | 51233 |
| 2023-03-14 | 10.19 | $10.20 | 823233 |
| 2023-03-13 | 10.18 | $10.19 | 15686 |
| 2023-03-10 | 10.18 | $10.20 | 306676 |
| 2023-03-09 | 10.18 | $10.19 | 682898 |
| 2023-03-08 | 10.18 | $10.21 | 7039 |
| 2023-03-07 | 10.17 | $10.20 | 214334 |
| 2023-03-06 | 10.17 | $10.18 | 157263 |
| 2023-03-03 | 10.17 | $10.19 | 955 |
| 2023-03-02 | 10.16 | $10.19 | 7298 |
| 2023-03-01 | 10.16 | $10.17 | 421 |
| 2023-02-28 | 10.16 | $10.19 | 4157 |
| 2023-02-27 | 10.15 | $10.17 | 9400 |
| 2023-02-24 | 10.15 | $10.17 | 129288 |
| 2023-02-23 | 10.15 | $10.17 | 50055 |
| 2023-02-22 | 10.14 | $10.17 | 4701 |
| 2023-02-21 | 10.14 | $10.17 | 16385 |
| 2023-02-17 | 10.14 | $10.16 | 65724 |
| 2023-02-16 | 10.13 | $10.17 | 9442 |
| 2023-02-15 | 10.13 | $10.15 | 5206 |
| 2023-02-14 | 10.12 | $10.16 | 20907 |
| 2023-02-13 | 10.12 | $10.14 | 8674 |
| 2023-02-10 | 10.12 | $10.13 | 62179 |
| 2023-02-09 | 10.12 | $10.12 | 335 |
| 2023-02-08 | 10.11 | $10.15 | 12584 |
| 2023-02-07 | 10.11 | $10.12 | 119657 |
| 2023-02-06 | 10.11 | $10.12 | 1043 |
| 2023-02-03 | 10.11 | $10.12 | 83917 |
| 2023-02-02 | 10.10 | $10.11 | 6804 |
| 2023-02-01 | 10.10 | $10.11 | 10379 |
| 2023-01-31 | 10.10 | $10.11 | 812248 |
| 2023-01-30 | 10.10 | $10.11 | 4932 |
| 2023-01-27 | 10.10 | $10.11 | 14384 |
| 2023-01-26 | 10.10 | $10.10 | 1509 |
| 2023-01-25 | 10.09 | $10.10 | 9806 |
| 2023-01-24 | 10.09 | $10.10 | 45404 |
| 2023-01-23 | 10.09 | $10.10 | 2175 |
| 2023-01-20 | 10.09 | $10.10 | 30142 |
| 2023-01-19 | 10.08 | $10.10 | 10646 |
| 2023-01-18 | 10.08 | $10.12 | 5842 |
| 2023-01-17 | 10.07 | $10.12 | 1.1M |
| 2023-01-13 | 10.07 | $10.09 | 39023 |
| 2023-01-12 | 10.06 | $10.13 | 1.0M |
| 2023-01-11 | 10.05 | $10.09 | 1.9M |
| 2023-01-10 | 10.05 | $10.08 | 5828 |
| 2023-01-09 | 10.05 | $10.06 | 3776 |
| 2023-01-06 | 10.04 | $10.09 | 733649 |
| 2023-01-05 | 10.04 | $10.07 | 162215 |
| 2023-01-04 | 10.03 | $10.08 | 276783 |
| 2023-01-03 | 10.03 | $10.04 | 6184 |
| 2022-12-30 | 10.02 | $10.05 | 30088 |
| 2022-12-29 | 10.02 | $10.04 | 442 |
| 2022-12-28 | 10.02 | $10.04 | 1738 |
| 2022-12-27 | 10.01 | $10.02 | 5268 |
| 2022-12-23 | 10.01 | $10.03 | 18245 |
| 2022-12-22 | 10.01 | $10.02 | 72671 |
| 2022-12-21 | 10.01 | $10.01 | 6672 |
| 2022-12-20 | 10.00 | $10.05 | 241513 |
| 2022-12-19 | 10.00 | $10.02 | 820159 |
| 2022-12-16 | 9.99 | $10.02 | 70 |
| 2022-12-15 | 9.99 | $10.02 | 10568 |
| 2022-12-14 | 9.99 | $10.00 | 381657 |
| 2022-12-13 | 9.98 | $9.99 | 2918 |
| 2022-12-12 | 9.98 | $9.99 | 14964 |
| 2022-12-09 | 9.98 | $10.01 | 258 |
| 2022-12-08 | 9.98 | $9.98 | 3364 |
| 2022-12-07 | 9.98 | $10.00 | 16845 |
| 2022-12-06 | 9.97 | $9.99 | 402914 |
| 2022-12-05 | 9.97 | $9.99 | 10 |
| 2022-12-02 | 9.96 | $9.99 | 120554 |
| 2022-12-01 | 9.96 | $9.98 | 6443 |
| 2022-11-30 | 9.96 | $9.97 | 11422 |
| 2022-11-29 | 9.96 | $9.99 | 4415 |
| 2022-11-28 | 9.95 | $9.97 | 2238 |
| 2022-11-25 | 9.95 | $9.98 | 33804 |
| 2022-11-23 | 9.94 | $9.97 | 102926 |
| 2022-11-22 | 9.94 | $9.96 | 467 |
| 2022-11-21 | 9.94 | $9.96 | 76 |
| 2022-11-18 | 9.93 | $9.96 | 7379 |
| 2022-11-17 | 9.93 | $9.95 | 7841 |
| 2022-11-16 | 9.92 | $9.94 | 2216 |
| 2022-11-15 | 9.92 | $9.95 | 3475 |
| 2022-11-14 | 9.92 | $9.94 | 2407 |
| 2022-11-11 | 9.91 | $9.94 | 940 |
| 2022-11-10 | 9.91 | $9.92 | 1140 |
| 2022-11-09 | 9.90 | $9.93 | 994 |
| 2022-11-08 | 9.90 | $9.92 | 668 |
| 2022-11-07 | 9.90 | $9.93 | 2394 |
| 2022-11-04 | 9.89 | $9.92 | 2321 |
| 2022-11-03 | 9.89 | $9.92 | 33064 |
| 2022-11-02 | 9.88 | $9.93 | 366 |
| 2022-11-01 | 9.88 | $9.90 | 31020 |
| 2022-10-31 | 9.87 | $9.94 | 1218 |
| 2022-10-28 | 9.86 | $9.89 | 92789 |
| 2022-10-27 | 9.86 | $9.88 | 43 |
| 2022-10-26 | 9.86 | $9.88 | 3250 |
| 2022-10-25 | 9.85 | $9.88 | 14127 |
| 2022-10-24 | 9.85 | $9.87 | 450 |
| 2022-10-21 | 9.85 | $9.87 | 12321 |
| 2022-10-20 | 9.84 | $9.87 | 6158 |
| 2022-10-19 | 9.84 | $9.86 | 23262 |
| 2022-10-18 | 9.84 | $9.85 | 329570 |
| 2022-10-17 | 9.83 | $9.85 | 2980 |
| 2022-10-14 | 9.83 | $9.85 | 5755 |
| 2022-10-13 | 9.83 | $9.86 | 7844 |
| 2022-10-12 | 9.83 | $9.84 | 691 |
| 2022-10-11 | 9.82 | $9.84 | 461 |
| 2022-10-10 | 9.82 | $9.85 | 1.6M |
| 2022-10-07 | 9.82 | $9.83 | 21 |
| 2022-10-06 | 9.82 | $9.83 | 2061 |
| 2022-10-05 | 9.82 | $9.81 | 222 |
| 2022-10-04 | 9.82 | $9.82 | 5787 |
| 2022-10-03 | 9.82 | $9.81 | 4257 |
| 2022-09-30 | 9.82 | $9.82 | 1175 |
| 2022-09-29 | 9.81 | $9.81 | 21640 |
| 2022-09-28 | 9.81 | $9.83 | 22272 |
| 2022-09-27 | 9.81 | $9.82 | 10207 |
| 2022-09-26 | 9.81 | $9.83 | 301204 |
| 2022-09-23 | 9.81 | $9.84 | 631723 |
| 2022-09-22 | 9.80 | $9.82 | 15189 |
| 2022-09-21 | 9.80 | $9.83 | 18127 |
| 2022-09-20 | 9.80 | $9.81 | 90313 |
| 2022-09-19 | 9.80 | $9.81 | 419123 |
| 2022-09-16 | 9.79 | $9.81 | 180218 |
| 2022-09-15 | 9.79 | $9.80 | 7548 |
| 2022-09-14 | 9.79 | $9.79 | 107540 |
| 2022-09-13 | 9.79 | $9.78 | 2355 |
| 2022-09-12 | 9.79 | $9.82 | 87 |
| 2022-09-09 | 9.79 | $9.82 | 684 |
| 2022-09-08 | 9.79 | $9.80 | 1422 |
| 2022-09-07 | 9.79 | $9.77 | 4770 |
| 2022-09-06 | 9.79 | $9.79 | 172 |
| 2022-09-02 | 9.79 | $9.80 | 102 |
| 2022-09-01 | 9.79 | $9.80 | 64062 |
| 2022-08-31 | 9.78 | $9.80 | 125 |
| 2022-08-30 | 9.78 | $9.79 | 201 |
| 2022-08-29 | 9.78 | $9.79 | 8027 |
| 2022-08-26 | 9.78 | $9.77 | 10692 |
| 2022-08-25 | 9.78 | $9.77 | 3331 |
| 2022-08-24 | 9.78 | $9.77 | 591320 |
| 2022-08-23 | 9.78 | $9.78 | 16463 |
| 2022-08-22 | 9.78 | $9.82 | 21639 |
| 2022-08-19 | 9.77 | $9.79 | 36696 |
| 2022-08-18 | 9.77 | $9.75 | 1162 |
| 2022-08-17 | 9.77 | $9.79 | 3035 |
| 2022-08-16 | 9.77 | $9.79 | 11 |
| 2022-08-15 | 9.77 | $9.79 | 307 |
| 2022-08-12 | 9.77 | $9.79 | 378 |
| 2022-08-11 | 9.76 | $9.79 | 1863 |
| 2022-08-10 | 9.76 | $9.79 | 24121 |
| 2022-08-09 | 9.76 | $9.77 | 2516 |
| 2022-08-08 | 9.75 | $9.78 | 140721 |
| 2022-08-05 | 9.75 | $9.77 | 49832 |
| 2022-08-04 | 9.75 | $9.76 | 20772 |
| 2022-08-03 | 9.74 | $9.76 | 4825 |
| 2022-08-02 | 9.74 | $9.75 | 61089 |
| 2022-08-01 | 9.74 | $9.75 | 1151 |
| 2022-07-29 | 9.74 | $9.75 | 9366 |
| 2022-07-28 | 9.74 | $9.74 | 7268 |
| 2022-07-27 | 9.74 | $9.74 | 117 |
| 2022-07-26 | 9.74 | $9.75 | 631 |
| 2022-07-25 | 9.73 | $9.76 | 2973 |
| 2022-07-22 | 9.73 | $9.75 | 3425 |
| 2022-07-21 | 9.73 | $9.74 | 4 |
| 2022-07-20 | 9.72 | $9.74 | 43875 |
| 2022-07-19 | 9.72 | $9.74 | 927 |
| 2022-07-18 | 9.72 | $9.75 | 20987 |
| 2022-07-15 | 9.72 | $9.73 | 685 |
| 2022-07-14 | 9.72 | $9.74 | 124057 |
| 2022-07-13 | 9.71 | $9.73 | 92155 |
| 2022-07-12 | 9.71 | $9.72 | 152133 |
| 2022-07-11 | 9.71 | $9.72 | 104545 |
| 2022-07-08 | 9.71 | $9.71 | 20 |
| 2022-07-07 | 9.71 | $9.71 | 417 |
| 2022-07-06 | 9.71 | $9.72 | 3026 |
| 2022-07-05 | 9.71 | $9.70 | 347540 |
| 2022-07-01 | 9.71 | $9.71 | 1889 |
| 2022-06-30 | 9.71 | $9.71 | 119654 |
| 2022-06-29 | 9.71 | $9.71 | 374 |
| 2022-06-28 | 9.71 | $9.72 | 11818 |
| 2022-06-27 | 9.71 | $9.71 | 3064 |
| 2022-06-24 | 9.70 | $9.70 | 947 |
| 2022-06-23 | 9.71 | $9.70 | 54141 |
| 2022-06-22 | 9.71 | $9.70 | 691 |
| 2022-06-21 | 9.71 | $9.72 | 659 |
| 2022-06-17 | 9.70 | $9.71 | 14437 |
| 2022-06-16 | 9.70 | $9.71 | 7649 |
| 2022-06-15 | 9.70 | $9.72 | 5712 |
| 2022-06-14 | 9.70 | $9.71 | 43993 |
| 2022-06-13 | 9.70 | $9.71 | 17252 |
| 2022-06-10 | 9.69 | $9.70 | 2271 |
| 2022-06-09 | 9.69 | $9.71 | 2703 |
| 2022-06-08 | 9.69 | $9.70 | 1108 |
| 2022-06-07 | 9.69 | $9.70 | 103655 |
| 2022-06-06 | 9.69 | $9.70 | 4655 |
| 2022-06-03 | 9.69 | $9.70 | 2434 |
| 2022-06-02 | 9.69 | $9.69 | 1112 |
| 2022-06-01 | 9.69 | $9.69 | 1977 |
| 2022-05-31 | 9.69 | $9.68 | 5129 |
| 2022-05-27 | 9.69 | $9.68 | 34630 |
| 2022-05-26 | 9.69 | $9.70 | 13169 |
| 2022-05-25 | 9.69 | $9.70 | 46306 |
| 2022-05-24 | 9.69 | $9.69 | 80139 |
| 2022-05-23 | 9.70 | $9.70 | 1105 |
| 2022-05-20 | 9.70 | $9.67 | 4013 |
| 2022-05-19 | 9.70 | $9.67 | 44145 |
| 2022-05-18 | 9.71 | $9.69 | 396358 |
| 2022-05-17 | 9.71 | $9.69 | 101211 |
| 2022-05-16 | 9.71 | $9.68 | 25905 |
| 2022-05-13 | 9.72 | $9.67 | 15358 |
| 2022-05-12 | 9.73 | $9.67 | 606501 |
| 2022-05-11 | 9.73 | $9.70 | 56955 |
| 2022-05-10 | 9.74 | $9.71 | 159500 |
| 2022-05-09 | 9.74 | $9.71 | 84951 |
| 2022-05-06 | 9.74 | $9.74 | 9361 |
| 2022-05-05 | 9.74 | $9.74 | 52133 |
| 2022-05-04 | 9.74 | $9.75 | 234 |
| 2022-05-03 | 9.74 | $9.74 | 1717 |
| 2022-05-02 | 9.74 | $9.73 | 8623 |
| 2022-04-29 | 9.74 | $9.73 | 1400 |
| 2022-04-28 | 9.74 | $9.76 | 2696 |
| 2022-04-27 | 9.74 | $9.76 | 285636 |
| 2022-04-26 | 9.74 | $9.73 | 6254 |
| 2022-04-25 | 9.74 | $9.72 | 12138 |
| 2022-04-22 | 9.74 | $9.76 | 9235 |
| 2022-04-21 | 9.74 | $9.73 | 18408 |
| 2022-04-20 | 9.74 | $9.74 | 24913 |
| 2022-04-19 | 9.74 | $9.74 | 384454 |
| 2022-04-18 | 9.74 | $9.75 | 13333 |
| 2022-04-14 | 9.73 | $9.77 | 2266 |
| 2022-04-13 | 9.73 | $9.80 | 5623 |
| 2022-04-12 | 9.72 | $9.73 | 2210 |
| 2022-04-11 | 9.72 | $9.73 | 6064 |
| 2022-04-08 | 9.72 | $9.73 | 7974 |
| 2022-04-07 | 9.72 | $9.72 | 12892 |
| 2022-04-06 | 9.71 | $9.73 | 1.0M |
| 2022-04-05 | 9.71 | $9.73 | 1200 |
| 2022-04-04 | 9.71 | $9.73 | 1217 |
| 2022-04-01 | 9.70 | $9.71 | 1.2M |
| 2022-03-31 | 9.70 | $9.74 | 2643 |
| 2022-03-30 | 9.70 | $9.70 | 857 |
| 2022-03-29 | 9.70 | $9.72 | 151846 |
| 2022-03-28 | 9.70 | $9.71 | 7208 |
| 2022-03-25 | 9.69 | $9.72 | 324 |
| 2022-03-24 | 9.69 | $9.70 | 1367 |
| 2022-03-23 | 9.69 | $9.71 | 2078 |
| 2022-03-22 | 9.69 | $9.68 | 4649 |
| 2022-03-21 | 9.69 | $9.69 | 27401 |
| 2022-03-18 | 9.69 | $9.70 | 4191 |
| 2022-03-17 | 9.68 | $9.69 | 2444 |
| 2022-03-16 | 9.68 | $9.70 | 2943 |
| 2022-03-15 | 9.68 | $9.69 | 32824 |
| 2022-03-14 | 9.68 | $9.70 | 10803 |
| 2022-03-11 | 9.68 | $9.70 | 28133 |
| 2022-03-10 | 9.67 | $9.69 | 24621 |
| 2022-03-09 | 9.67 | $9.68 | 3988 |
| 2022-03-08 | 9.67 | $9.67 | 870 |
| 2022-03-07 | 9.67 | $9.67 | 8056 |
| 2022-03-04 | 9.67 | $9.68 | 19436 |
| 2022-03-03 | 9.67 | $9.67 | 323109 |
| 2022-03-02 | 9.67 | $9.67 | 2825 |
| 2022-03-01 | 9.67 | $9.67 | 8455 |
| 2022-02-28 | 9.67 | $9.67 | 31443 |
| 2022-02-25 | 9.67 | $9.68 | 20248 |
| 2022-02-24 | 9.67 | $9.68 | 3299 |
| 2022-02-23 | 9.67 | $9.68 | 2893 |
| 2022-02-22 | 9.67 | $9.67 | 2665 |
| 2022-02-18 | 9.66 | $9.67 | 5212 |
| 2022-02-17 | 9.66 | $9.65 | 12932 |
| 2022-02-16 | 9.66 | $9.67 | 1266 |
| 2022-02-15 | 9.66 | $9.69 | 2507 |
| 2022-02-14 | 9.66 | $9.65 | 9608 |
| 2022-02-11 | 9.66 | $9.67 | 13572 |
| 2022-02-10 | 9.67 | $9.67 | 1642 |
| 2022-02-09 | 9.67 | $9.68 | 38462 |
| 2022-02-08 | 9.67 | $9.67 | 99636 |
| 2022-02-07 | 9.67 | $9.70 | 8307 |
| 2022-02-04 | 9.68 | $9.68 | 145373 |
| 2022-02-03 | 9.68 | $9.67 | 1708 |
| 2022-02-02 | 9.69 | $9.66 | 53923 |
| 2022-02-01 | 9.70 | $9.63 | 55008 |
| 2022-01-31 | 9.71 | $9.63 | 14208 |
| 2022-01-28 | 9.72 | $9.63 | 503989 |
| 2022-01-27 | 9.74 | $9.63 | 46064 |
| 2022-01-26 | 9.75 | $9.63 | 69136 |
| 2022-01-25 | 9.77 | $9.61 | 708226 |
| 2022-01-24 | 9.79 | $9.63 | 106756 |
| 2022-01-21 | 9.81 | $9.68 | 615488 |
| 2022-01-20 | 9.82 | $9.73 | 575846 |
| 2022-01-19 | 9.83 | $9.76 | 25364 |
| 2022-01-18 | 9.84 | $9.78 | 69968 |
| 2022-01-14 | 9.84 | $9.82 | 11724 |
| 2022-01-13 | 9.84 | $9.82 | 1306 |
| 2022-01-12 | 9.84 | $9.85 | 4921 |
| 2022-01-11 | 9.84 | $9.85 | 100558 |
| 2022-01-10 | 9.84 | $9.87 | 4471 |
| 2022-01-07 | 9.84 | $9.89 | 105301 |
| 2022-01-06 | 9.84 | $9.83 | 168429 |
| 2022-01-05 | 9.84 | $9.85 | 6171 |
| 2022-01-04 | 9.84 | $9.84 | 2876 |
| 2022-01-03 | 9.84 | $9.85 | 648930 |
| 2021-12-31 | 9.84 | $9.82 | 2300 |
| 2021-12-30 | 9.84 | $9.84 | 13004 |
| 2021-12-29 | 9.84 | $9.84 | 3407 |
| 2021-12-28 | 9.84 | $9.84 | 40748 |
| 2021-12-27 | 9.84 | $9.83 | 3713 |
| 2021-12-23 | 9.85 | $9.82 | 74360 |
| 2021-12-22 | 9.85 | $9.82 | 51107 |
| 2021-12-21 | 9.86 | $9.81 | 129304 |
| 2021-12-20 | 9.86 | $9.80 | 161883 |
| 2021-12-17 | 9.87 | $9.85 | 2801 |
| 2021-12-16 | 9.88 | $9.84 | 938 |
| 2021-12-15 | 9.88 | $9.84 | 82335 |
| 2021-12-14 | 9.89 | $9.86 | 10332 |
| 2021-12-13 | 9.89 | $9.87 | 4352 |
| 2021-12-10 | 9.89 | $9.86 | 9418 |
| 2021-12-09 | 9.90 | $9.88 | 863070 |
| 2021-12-08 | 9.90 | $9.89 | 38212 |
| 2021-12-07 | 9.90 | $9.88 | 32532 |
| 2021-12-06 | 9.90 | $9.88 | 70454 |
| 2021-12-03 | 9.91 | $9.89 | 15701 |
| 2021-12-02 | 9.91 | $9.94 | 59074 |
| 2021-12-01 | 9.91 | $9.89 | 11253 |
| 2021-11-30 | 9.91 | $9.88 | 2335 |
| 2021-11-29 | 9.92 | $9.90 | 209737 |
| 2021-11-26 | 9.92 | $9.90 | 9567 |
| 2021-11-24 | 9.92 | $9.90 | 10480 |
| 2021-11-23 | 9.92 | $9.90 | 583311 |
| 2021-11-22 | 9.93 | $9.91 | 9321 |
| 2021-11-19 | 9.93 | $9.93 | 79439 |
| 2021-11-18 | 9.93 | $9.90 | 13404 |
| 2021-11-17 | 9.93 | $9.90 | 21527 |
| 2021-11-16 | 9.93 | $9.92 | 5823 |
| 2021-11-15 | 9.93 | $9.92 | 12618 |
| 2021-11-12 | 9.93 | $9.92 | 5624 |
| 2021-11-11 | 9.93 | $9.94 | 1761 |
| 2021-11-10 | 9.92 | $9.95 | 9484 |
| 2021-11-09 | 9.92 | $9.97 | 20762 |
| 2021-11-08 | 9.91 | $9.90 | 13750 |
| 2021-11-05 | 9.91 | $9.97 | 9659 |
| 2021-11-04 | 9.90 | $9.95 | 6511 |
| 2021-11-03 | 9.89 | $9.95 | 1.0M |
| 2021-11-02 | 9.88 | $9.95 | 43581 |
| 2021-11-01 | 9.87 | $9.95 | 180268 |
| 2021-10-29 | 9.86 | $9.88 | 39862 |
| 2021-10-28 | 9.86 | $9.90 | 39054 |
| 2021-10-27 | 9.86 | $9.89 | 3667 |
| 2021-10-26 | 9.85 | $9.89 | 68213 |
| 2021-10-25 | 9.85 | $9.87 | 7675 |
| 2021-10-22 | 9.84 | $9.85 | 47417 |
| 2021-10-21 | 9.84 | $9.86 | 14651 |
| 2021-10-20 | 9.84 | $9.85 | 21172 |
| 2021-10-19 | 9.84 | $9.85 | 15191 |
| 2021-10-18 | 9.83 | $9.87 | 27448 |
| 2021-10-15 | 9.83 | $9.85 | 24986 |
| 2021-10-14 | 9.83 | $9.85 | 18418 |
| 2021-10-13 | 9.82 | $9.84 | 6151 |
| 2021-10-12 | 9.82 | $9.82 | 3366 |
| 2021-10-11 | 9.82 | $9.82 | 6144 |
| 2021-10-08 | 9.82 | $9.83 | 1149 |
| 2021-10-07 | 9.82 | $9.85 | 3590 |
| 2021-10-06 | 9.81 | $9.85 | 5073 |
| 2021-10-05 | 9.81 | $9.82 | 236865 |
| 2021-10-04 | 9.80 | $9.86 | 351862 |
| 2021-10-01 | 9.80 | $9.84 | 214662 |
| 2021-09-30 | 9.79 | $9.81 | 10001 |
| 2021-09-29 | 9.79 | $9.79 | 149023 |
| 2021-09-28 | 9.79 | $9.79 | 61909 |
| 2021-09-27 | 9.79 | $9.80 | 137641 |
| 2021-09-24 | 9.79 | $9.79 | 29037 |
| 2021-09-23 | 9.79 | $9.77 | 166243 |
| 2021-09-22 | 9.79 | $9.83 | 216631 |
| 2021-09-21 | 9.78 | $9.77 | 126164 |
| 2021-09-20 | 9.78 | $9.80 | 124442 |
| 2021-09-17 | 9.78 | $9.79 | 218397 |
| 2021-09-16 | 9.78 | $9.76 | 21587 |
| 2021-09-15 | 9.78 | $9.80 | 157922 |
| 2021-09-14 | 9.78 | $9.80 | 155957 |
| 2021-09-13 | 9.77 | $9.80 | 135276 |
| 2021-09-10 | 9.77 | $9.78 | 5353 |
| 2021-09-09 | 9.77 | $9.78 | 57108 |
| 2021-09-08 | 9.77 | $9.80 | 139938 |
| 2021-09-07 | 9.77 | $9.78 | 2265 |
| 2021-09-03 | 9.77 | $9.80 | 276675 |
| 2021-09-02 | 9.77 | $9.75 | 8297 |
| 2021-09-01 | 9.77 | $9.75 | 20644 |
| 2021-08-31 | 9.78 | $9.74 | 4787 |
| 2021-08-30 | 9.78 | $9.74 | 4369 |
| 2021-08-27 | 9.79 | $9.78 | 7299 |
| 2021-08-26 | 9.79 | $9.74 | 257455 |
| 2021-08-25 | 9.80 | $9.76 | 9042 |
| 2021-08-24 | 9.81 | $9.77 | 13949 |
| 2021-08-23 | 9.81 | $9.75 | 22923 |
| 2021-08-20 | 9.82 | $9.76 | 218698 |
| 2021-08-19 | 9.83 | $9.79 | 332278 |
| 2021-08-18 | 9.83 | $9.81 | 126384 |
| 2021-08-17 | 9.84 | $9.81 | 19987 |
| 2021-08-16 | 9.84 | $9.85 | 18967 |
| 2021-08-13 | 9.84 | $9.84 | 14306 |
| 2021-08-12 | 9.84 | $9.83 | 8150 |
| 2021-08-11 | 9.85 | $9.84 | 4918 |
| 2021-08-10 | 9.85 | $9.80 | 2093 |
| 2021-08-09 | 9.86 | $9.82 | 469698 |
| 2021-08-06 | 9.87 | $9.80 | 52023 |
| 2021-08-05 | 9.88 | $9.85 | 22481 |
| 2021-08-04 | 9.88 | $9.85 | 460310 |
| 2021-08-03 | 9.89 | $9.89 | 18519 |
| 2021-08-02 | 9.89 | $9.88 | 62049 |
| 2021-07-30 | 9.90 | $9.83 | 29063 |
| 2021-07-29 | 9.91 | $9.84 | 94042 |
| 2021-07-28 | 9.92 | $9.85 | 45260 |
| 2021-07-27 | 9.93 | $9.85 | 105968 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.34
2023-06-30
Close Price
$10.35
Vol: 144200
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 | 144200 |
| 2023-06-29 | 10.34 | $10.34 | 1927 |
| 2023-06-28 | 10.34 | $10.33 | 18240 |
| 2023-06-27 | 10.34 | $10.34 | 4803 |
| 2023-06-26 | 10.34 | $10.33 | 6424 |
| 2023-06-23 | 10.34 | $10.34 | 212226 |
| 2023-06-22 | 10.34 | $10.33 | 609 |
| 2023-06-21 | 10.34 | $10.34 | 113 |
| 2023-06-20 | 10.33 | $10.34 | 25752 |
| 2023-06-16 | 10.33 | $10.32 | 889 |
| 2023-06-15 | 10.33 | $10.32 | 42114 |
| 2023-06-14 | 10.33 | $10.32 | 168246 |
| 2023-06-13 | 10.33 | $10.33 | 1497 |
| 2023-06-12 | 10.33 | $10.34 | 1039 |
| 2023-06-09 | 10.33 | $10.32 | 348066 |
| 2023-06-08 | 10.33 | $10.34 | 251900 |
| 2023-06-07 | 10.32 | $10.32 | — |
| 2023-06-06 | 10.32 | $10.32 | 202165 |
| 2023-06-05 | 10.32 | $10.32 | 1.1M |
| 2023-06-02 | 10.32 | $10.32 | 45812 |
| 2023-06-01 | 10.31 | $10.31 | 2025 |
| 2023-05-31 | 10.31 | $10.31 | 9869 |
| 2023-05-30 | 10.31 | $10.31 | 1.5M |
| 2023-05-26 | 10.31 | $10.31 | 248 |
| 2023-05-25 | 10.30 | $10.31 | 3120 |
| 2023-05-24 | 10.30 | $10.31 | 30016 |
| 2023-05-23 | 10.30 | $10.30 | 60871 |
| 2023-05-22 | 10.30 | $10.29 | 956 |
| 2023-05-19 | 10.29 | $10.30 | 463 |
| 2023-05-18 | 10.29 | $10.29 | — |
| 2023-05-17 | 10.29 | $10.29 | — |
| 2023-05-16 | 10.29 | $10.29 | 16308 |
| 2023-05-15 | 10.29 | $10.28 | 69982 |
| 2023-05-12 | 10.28 | $10.28 | 54724 |
| 2023-05-11 | 10.28 | $10.28 | — |
| 2023-05-10 | 10.28 | $10.28 | 9877 |
| 2023-05-09 | 10.28 | $10.28 | — |
| 2023-05-08 | 10.28 | $10.28 | 444900 |
| 2023-05-05 | 10.28 | $10.28 | 1490 |
| 2023-05-04 | 10.27 | $10.27 | 152074 |
| 2023-05-03 | 10.27 | $10.27 | 2565 |
| 2023-05-02 | 10.27 | $10.27 | 210309 |
| 2023-05-01 | 10.27 | $10.26 | 76043 |
| 2023-04-28 | 10.27 | $10.27 | 71607 |
| 2023-04-27 | 10.27 | $10.26 | — |
| 2023-04-26 | 10.27 | $10.26 | 500143 |
| 2023-04-25 | 10.27 | $10.26 | 29169 |
| 2023-04-24 | 10.26 | $10.26 | 5134 |
| 2023-04-21 | 10.26 | $10.26 | — |
| 2023-04-20 | 10.26 | $10.26 | 31292 |
| 2023-04-19 | 10.26 | $10.26 | 1.0M |
| 2023-04-18 | 10.26 | $10.26 | 2421 |
| 2023-04-17 | 10.25 | $10.25 | 60163 |
| 2023-04-14 | 10.25 | $10.25 | 51500 |
| 2023-04-13 | 10.25 | $10.25 | 3978 |
| 2023-04-12 | 10.24 | $10.26 | 52903 |
| 2023-04-11 | 10.24 | $10.24 | 7448 |
| 2023-04-10 | 10.24 | $10.24 | 21145 |
| 2023-04-06 | 10.23 | $10.23 | 104080 |
| 2023-04-05 | 10.23 | $10.23 | 3890 |
| 2023-04-04 | 10.23 | $10.23 | 8062 |
| 2023-04-03 | 10.23 | $10.22 | 10109 |
| 2023-03-31 | 10.23 | $10.22 | 3043 |
| 2023-03-30 | 10.23 | $10.22 | 90649 |
| 2023-03-29 | 10.23 | $10.22 | 777 |
| 2023-03-28 | 10.23 | $10.23 | 750540 |
| 2023-03-27 | 10.22 | $10.23 | 1005 |
| 2023-03-24 | 10.22 | $10.22 | 560 |
| 2023-03-23 | 10.22 | $10.21 | 28153 |
| 2023-03-22 | 10.21 | $10.21 | 208776 |
| 2023-03-21 | 10.21 | $10.21 | 12384 |
| 2023-03-20 | 10.21 | $10.20 | 831 |
| 2023-03-17 | 10.21 | $10.21 | 7735 |
| 2023-03-16 | 10.21 | $10.21 | 38537 |
| 2023-03-15 | 10.21 | $10.20 | 51233 |
| 2023-03-14 | 10.20 | $10.20 | 823233 |
| 2023-03-13 | 10.20 | $10.19 | 15686 |
| 2023-03-10 | 10.20 | $10.20 | 306676 |
| 2023-03-09 | 10.20 | $10.19 | 682898 |
| 2023-03-08 | 10.20 | $10.21 | 7039 |
| 2023-03-07 | 10.19 | $10.20 | 214334 |
| 2023-03-06 | 10.19 | $10.18 | 157263 |
| 2023-03-03 | 10.19 | $10.19 | 955 |
| 2023-03-02 | 10.19 | $10.19 | 7298 |
| 2023-03-01 | 10.18 | $10.17 | 421 |
| 2023-02-28 | 10.18 | $10.19 | 4157 |
| 2023-02-27 | 10.18 | $10.17 | 9400 |
| 2023-02-24 | 10.17 | $10.17 | 129288 |
| 2023-02-23 | 10.17 | $10.17 | 50055 |
| 2023-02-22 | 10.17 | $10.17 | 4701 |
| 2023-02-21 | 10.16 | $10.17 | 16385 |
| 2023-02-17 | 10.16 | $10.16 | 65724 |
| 2023-02-16 | 10.15 | $10.17 | 9442 |
| 2023-02-15 | 10.15 | $10.15 | 5206 |
| 2023-02-14 | 10.14 | $10.16 | 20907 |
| 2023-02-13 | 10.14 | $10.14 | 8674 |
| 2023-02-10 | 10.14 | $10.13 | 62179 |
| 2023-02-09 | 10.13 | $10.12 | 335 |
| 2023-02-08 | 10.13 | $10.15 | 12584 |
| 2023-02-07 | 10.13 | $10.12 | 119657 |
| 2023-02-06 | 10.13 | $10.12 | 1043 |
| 2023-02-03 | 10.12 | $10.12 | 83917 |
| 2023-02-02 | 10.12 | $10.11 | 6804 |
| 2023-02-01 | 10.12 | $10.11 | 10379 |
| 2023-01-31 | 10.12 | $10.11 | 812248 |
| 2023-01-30 | 10.12 | $10.11 | 4932 |
| 2023-01-27 | 10.12 | $10.11 | 14384 |
| 2023-01-26 | 10.12 | $10.10 | 1509 |
| 2023-01-25 | 10.12 | $10.10 | 9806 |
| 2023-01-24 | 10.11 | $10.10 | 45404 |
| 2023-01-23 | 10.11 | $10.10 | 2175 |
| 2023-01-20 | 10.11 | $10.10 | 30142 |
| 2023-01-19 | 10.11 | $10.10 | 10646 |
| 2023-01-18 | 10.11 | $10.12 | 5842 |
| 2023-01-17 | 10.10 | $10.12 | 1.1M |
| 2023-01-13 | 10.09 | $10.09 | 39023 |
| 2023-01-12 | 10.09 | $10.13 | 1.0M |
| 2023-01-11 | 10.08 | $10.09 | 1.9M |
| 2023-01-10 | 10.07 | $10.08 | 5828 |
| 2023-01-09 | 10.07 | $10.06 | 3776 |
| 2023-01-06 | 10.07 | $10.09 | 733649 |
| 2023-01-05 | 10.06 | $10.07 | 162215 |
| 2023-01-04 | 10.05 | $10.08 | 276783 |
| 2023-01-03 | 10.05 | $10.04 | 6184 |
| 2022-12-30 | 10.04 | $10.05 | 30088 |
| 2022-12-29 | 10.04 | $10.04 | 442 |
| 2022-12-28 | 10.04 | $10.04 | 1738 |
| 2022-12-27 | 10.03 | $10.02 | 5268 |
| 2022-12-23 | 10.03 | $10.03 | 18245 |
| 2022-12-22 | 10.03 | $10.02 | 72671 |
| 2022-12-21 | 10.03 | $10.01 | 6672 |
| 2022-12-20 | 10.03 | $10.05 | 241513 |
| 2022-12-19 | 10.02 | $10.02 | 820159 |
| 2022-12-16 | 10.02 | $10.02 | 70 |
| 2022-12-15 | 10.01 | $10.02 | 10568 |
| 2022-12-14 | 10.01 | $10.00 | 381657 |
| 2022-12-13 | 10.00 | $9.99 | 2918 |
| 2022-12-12 | 10.00 | $9.99 | 14964 |
| 2022-12-09 | 10.00 | $10.01 | 258 |
| 2022-12-08 | 10.00 | $9.98 | 3364 |
| 2022-12-07 | 10.00 | $10.00 | 16845 |
| 2022-12-06 | 9.99 | $9.99 | 402914 |
| 2022-12-05 | 9.99 | $9.99 | 10 |
| 2022-12-02 | 9.99 | $9.99 | 120554 |
| 2022-12-01 | 9.98 | $9.98 | 6443 |
| 2022-11-30 | 9.98 | $9.97 | 11422 |
| 2022-11-29 | 9.98 | $9.99 | 4415 |
| 2022-11-28 | 9.97 | $9.97 | 2238 |
| 2022-11-25 | 9.97 | $9.98 | 33804 |
| 2022-11-23 | 9.97 | $9.97 | 102926 |
| 2022-11-22 | 9.96 | $9.96 | 467 |
| 2022-11-21 | 9.96 | $9.96 | 76 |
| 2022-11-18 | 9.95 | $9.96 | 7379 |
| 2022-11-17 | 9.95 | $9.95 | 7841 |
| 2022-11-16 | 9.94 | $9.94 | 2216 |
| 2022-11-15 | 9.94 | $9.95 | 3475 |
| 2022-11-14 | 9.94 | $9.94 | 2407 |
| 2022-11-11 | 9.93 | $9.94 | 940 |
| 2022-11-10 | 9.93 | $9.92 | 1140 |
| 2022-11-09 | 9.93 | $9.93 | 994 |
| 2022-11-08 | 9.92 | $9.92 | 668 |
| 2022-11-07 | 9.92 | $9.93 | 2394 |
| 2022-11-04 | 9.92 | $9.92 | 2321 |
| 2022-11-03 | 9.91 | $9.92 | 33064 |
| 2022-11-02 | 9.91 | $9.93 | 366 |
| 2022-11-01 | 9.90 | $9.90 | 31020 |
| 2022-10-31 | 9.89 | $9.94 | 1218 |
| 2022-10-28 | 9.88 | $9.89 | 92789 |
| 2022-10-27 | 9.88 | $9.88 | 43 |
| 2022-10-26 | 9.87 | $9.88 | 3250 |
| 2022-10-25 | 9.87 | $9.88 | 14127 |
| 2022-10-24 | 9.86 | $9.87 | 450 |
| 2022-10-21 | 9.86 | $9.87 | 12321 |
| 2022-10-20 | 9.86 | $9.87 | 6158 |
| 2022-10-19 | 9.85 | $9.86 | 23262 |
| 2022-10-18 | 9.85 | $9.85 | 329570 |
| 2022-10-17 | 9.85 | $9.85 | 2980 |
| 2022-10-14 | 9.84 | $9.85 | 5755 |
| 2022-10-13 | 9.84 | $9.86 | 7844 |
| 2022-10-12 | 9.84 | $9.84 | 691 |
| 2022-10-11 | 9.83 | $9.84 | 461 |
| 2022-10-10 | 9.83 | $9.85 | 1.6M |
| 2022-10-07 | 9.83 | $9.83 | 21 |
| 2022-10-06 | 9.83 | $9.83 | 2061 |
| 2022-10-05 | 9.82 | $9.81 | 222 |
| 2022-10-04 | 9.82 | $9.82 | 5787 |
| 2022-10-03 | 9.82 | $9.81 | 4257 |
| 2022-09-30 | 9.83 | $9.82 | 1175 |
| 2022-09-29 | 9.83 | $9.81 | 21640 |
| 2022-09-28 | 9.83 | $9.83 | 22272 |
| 2022-09-27 | 9.82 | $9.82 | 10207 |
| 2022-09-26 | 9.82 | $9.83 | 301204 |
| 2022-09-23 | 9.82 | $9.84 | 631723 |
| 2022-09-22 | 9.81 | $9.82 | 15189 |
| 2022-09-21 | 9.81 | $9.83 | 18127 |
| 2022-09-20 | 9.81 | $9.81 | 90313 |
| 2022-09-19 | 9.81 | $9.81 | 419123 |
| 2022-09-16 | 9.80 | $9.81 | 180218 |
| 2022-09-15 | 9.80 | $9.80 | 7548 |
| 2022-09-14 | 9.80 | $9.79 | 107540 |
| 2022-09-13 | 9.80 | $9.78 | 2355 |
| 2022-09-12 | 9.81 | $9.82 | 87 |
| 2022-09-09 | 9.80 | $9.82 | 684 |
| 2022-09-08 | 9.80 | $9.80 | 1422 |
| 2022-09-07 | 9.79 | $9.77 | 4770 |
| 2022-09-06 | 9.80 | $9.79 | 172 |
| 2022-09-02 | 9.80 | $9.80 | 102 |
| 2022-09-01 | 9.79 | $9.80 | 64062 |
| 2022-08-31 | 9.79 | $9.80 | 125 |
| 2022-08-30 | 9.79 | $9.79 | 201 |
| 2022-08-29 | 9.79 | $9.79 | 8027 |
| 2022-08-26 | 9.79 | $9.77 | 10692 |
| 2022-08-25 | 9.79 | $9.77 | 3331 |
| 2022-08-24 | 9.79 | $9.77 | 591320 |
| 2022-08-23 | 9.79 | $9.78 | 16463 |
| 2022-08-22 | 9.79 | $9.82 | 21639 |
| 2022-08-19 | 9.79 | $9.79 | 36696 |
| 2022-08-18 | 9.78 | $9.75 | 1162 |
| 2022-08-17 | 9.79 | $9.79 | 3035 |
| 2022-08-16 | 9.79 | $9.79 | 11 |
| 2022-08-15 | 9.78 | $9.79 | 307 |
| 2022-08-12 | 9.78 | $9.79 | 378 |
| 2022-08-11 | 9.78 | $9.79 | 1863 |
| 2022-08-10 | 9.77 | $9.79 | 24121 |
| 2022-08-09 | 9.77 | $9.77 | 2516 |
| 2022-08-08 | 9.76 | $9.78 | 140721 |
| 2022-08-05 | 9.76 | $9.77 | 49832 |
| 2022-08-04 | 9.76 | $9.76 | 20772 |
| 2022-08-03 | 9.75 | $9.76 | 4825 |
| 2022-08-02 | 9.75 | $9.75 | 61089 |
| 2022-08-01 | 9.75 | $9.75 | 1151 |
| 2022-07-29 | 9.75 | $9.75 | 9366 |
| 2022-07-28 | 9.75 | $9.74 | 7268 |
| 2022-07-27 | 9.75 | $9.74 | 117 |
| 2022-07-26 | 9.75 | $9.75 | 631 |
| 2022-07-25 | 9.74 | $9.76 | 2973 |
| 2022-07-22 | 9.74 | $9.75 | 3425 |
| 2022-07-21 | 9.74 | $9.74 | 4 |
| 2022-07-20 | 9.73 | $9.74 | 43875 |
| 2022-07-19 | 9.73 | $9.74 | 927 |
| 2022-07-18 | 9.73 | $9.75 | 20987 |
| 2022-07-15 | 9.72 | $9.73 | 685 |
| 2022-07-14 | 9.72 | $9.74 | 124057 |
| 2022-07-13 | 9.72 | $9.73 | 92155 |
| 2022-07-12 | 9.71 | $9.72 | 152133 |
| 2022-07-11 | 9.71 | $9.72 | 104545 |
| 2022-07-08 | 9.71 | $9.71 | 20 |
| 2022-07-07 | 9.71 | $9.71 | 417 |
| 2022-07-06 | 9.71 | $9.72 | 3026 |
| 2022-07-05 | 9.71 | $9.70 | 347540 |
| 2022-07-01 | 9.71 | $9.71 | 1889 |
| 2022-06-30 | 9.71 | $9.71 | 119654 |
| 2022-06-29 | 9.71 | $9.71 | 374 |
| 2022-06-28 | 9.71 | $9.72 | 11818 |
| 2022-06-27 | 9.71 | $9.71 | 3064 |
| 2022-06-24 | 9.70 | $9.70 | 947 |
| 2022-06-23 | 9.70 | $9.70 | 54141 |
| 2022-06-22 | 9.71 | $9.70 | 691 |
| 2022-06-21 | 9.71 | $9.72 | 659 |
| 2022-06-17 | 9.70 | $9.71 | 14437 |
| 2022-06-16 | 9.70 | $9.71 | 7649 |
| 2022-06-15 | 9.70 | $9.72 | 5712 |
| 2022-06-14 | 9.70 | $9.71 | 43993 |
| 2022-06-13 | 9.70 | $9.71 | 17252 |
| 2022-06-10 | 9.69 | $9.70 | 2271 |
| 2022-06-09 | 9.69 | $9.71 | 2703 |
| 2022-06-08 | 9.69 | $9.70 | 1108 |
| 2022-06-07 | 9.69 | $9.70 | 103655 |
| 2022-06-06 | 9.69 | $9.70 | 4655 |
| 2022-06-03 | 9.69 | $9.70 | 2434 |
| 2022-06-02 | 9.68 | $9.69 | 1112 |
| 2022-06-01 | 9.68 | $9.69 | 1977 |
| 2022-05-31 | 9.68 | $9.68 | 5129 |
| 2022-05-27 | 9.69 | $9.68 | 34630 |
| 2022-05-26 | 9.69 | $9.70 | 13169 |
| 2022-05-25 | 9.69 | $9.70 | 46306 |
| 2022-05-24 | 9.68 | $9.69 | 80139 |
| 2022-05-23 | 9.69 | $9.70 | 1105 |
| 2022-05-20 | 9.69 | $9.67 | 4013 |
| 2022-05-19 | 9.69 | $9.67 | 44145 |
| 2022-05-18 | 9.70 | $9.69 | 396358 |
| 2022-05-17 | 9.70 | $9.69 | 101211 |
| 2022-05-16 | 9.70 | $9.68 | 25905 |
| 2022-05-13 | 9.71 | $9.67 | 15358 |
| 2022-05-12 | 9.72 | $9.67 | 606501 |
| 2022-05-11 | 9.73 | $9.70 | 56955 |
| 2022-05-10 | 9.74 | $9.71 | 159500 |
| 2022-05-09 | 9.74 | $9.71 | 84951 |
| 2022-05-06 | 9.75 | $9.74 | 9361 |
| 2022-05-05 | 9.75 | $9.74 | 52133 |
| 2022-05-04 | 9.75 | $9.75 | 234 |
| 2022-05-03 | 9.75 | $9.74 | 1717 |
| 2022-05-02 | 9.75 | $9.73 | 8623 |
| 2022-04-29 | 9.75 | $9.73 | 1400 |
| 2022-04-28 | 9.75 | $9.76 | 2696 |
| 2022-04-27 | 9.75 | $9.76 | 285636 |
| 2022-04-26 | 9.75 | $9.73 | 6254 |
| 2022-04-25 | 9.75 | $9.72 | 12138 |
| 2022-04-22 | 9.75 | $9.76 | 9235 |
| 2022-04-21 | 9.75 | $9.73 | 18408 |
| 2022-04-20 | 9.75 | $9.74 | 24913 |
| 2022-04-19 | 9.75 | $9.74 | 384454 |
| 2022-04-18 | 9.75 | $9.75 | 13333 |
| 2022-04-14 | 9.75 | $9.77 | 2266 |
| 2022-04-13 | 9.74 | $9.80 | 5623 |
| 2022-04-12 | 9.73 | $9.73 | 2210 |
| 2022-04-11 | 9.73 | $9.73 | 6064 |
| 2022-04-08 | 9.73 | $9.73 | 7974 |
| 2022-04-07 | 9.72 | $9.72 | 12892 |
| 2022-04-06 | 9.72 | $9.73 | 1.0M |
| 2022-04-05 | 9.72 | $9.73 | 1200 |
| 2022-04-04 | 9.72 | $9.73 | 1217 |
| 2022-04-01 | 9.71 | $9.71 | 1.2M |
| 2022-03-31 | 9.71 | $9.74 | 2643 |
| 2022-03-30 | 9.70 | $9.70 | 857 |
| 2022-03-29 | 9.70 | $9.72 | 151846 |
| 2022-03-28 | 9.70 | $9.71 | 7208 |
| 2022-03-25 | 9.70 | $9.72 | 324 |
| 2022-03-24 | 9.69 | $9.70 | 1367 |
| 2022-03-23 | 9.69 | $9.71 | 2078 |
| 2022-03-22 | 9.68 | $9.68 | 4649 |
| 2022-03-21 | 9.69 | $9.69 | 27401 |
| 2022-03-18 | 9.68 | $9.70 | 4191 |
| 2022-03-17 | 9.68 | $9.69 | 2444 |
| 2022-03-16 | 9.68 | $9.70 | 2943 |
| 2022-03-15 | 9.68 | $9.69 | 32824 |
| 2022-03-14 | 9.67 | $9.70 | 10803 |
| 2022-03-11 | 9.67 | $9.70 | 28133 |
| 2022-03-10 | 9.67 | $9.69 | 24621 |
| 2022-03-09 | 9.66 | $9.68 | 3988 |
| 2022-03-08 | 9.66 | $9.67 | 870 |
| 2022-03-07 | 9.66 | $9.67 | 8056 |
| 2022-03-04 | 9.66 | $9.68 | 19436 |
| 2022-03-03 | 9.66 | $9.67 | 323109 |
| 2022-03-02 | 9.66 | $9.67 | 2825 |
| 2022-03-01 | 9.65 | $9.67 | 8455 |
| 2022-02-28 | 9.65 | $9.67 | 31443 |
| 2022-02-25 | 9.65 | $9.68 | 20248 |
| 2022-02-24 | 9.65 | $9.68 | 3299 |
| 2022-02-23 | 9.65 | $9.68 | 2893 |
| 2022-02-22 | 9.65 | $9.67 | 2665 |
| 2022-02-18 | 9.64 | $9.67 | 5212 |
| 2022-02-17 | 9.64 | $9.65 | 12932 |
| 2022-02-16 | 9.65 | $9.67 | 1266 |
| 2022-02-15 | 9.65 | $9.69 | 2507 |
| 2022-02-14 | 9.64 | $9.65 | 9608 |
| 2022-02-11 | 9.64 | $9.67 | 13572 |
| 2022-02-10 | 9.64 | $9.67 | 1642 |
| 2022-02-09 | 9.64 | $9.68 | 38462 |
| 2022-02-08 | 9.64 | $9.67 | 99636 |
| 2022-02-07 | 9.64 | $9.70 | 8307 |
| 2022-02-04 | 9.64 | $9.68 | 145373 |
| 2022-02-03 | 9.64 | $9.67 | 1708 |
| 2022-02-02 | 9.64 | $9.66 | 53923 |
| 2022-02-01 | 9.64 | $9.63 | 55008 |
| 2022-01-31 | 9.65 | $9.63 | 14208 |
| 2022-01-28 | 9.66 | $9.63 | 503989 |
| 2022-01-27 | 9.68 | $9.63 | 46064 |
| 2022-01-26 | 9.69 | $9.63 | 69136 |
| 2022-01-25 | 9.71 | $9.61 | 708226 |
| 2022-01-24 | 9.74 | $9.63 | 106756 |
| 2022-01-21 | 9.77 | $9.68 | 615488 |
| 2022-01-20 | 9.79 | $9.73 | 575846 |
| 2022-01-19 | 9.81 | $9.76 | 25364 |
| 2022-01-18 | 9.82 | $9.78 | 69968 |
| 2022-01-14 | 9.83 | $9.82 | 11724 |
| 2022-01-13 | 9.84 | $9.82 | 1306 |
| 2022-01-12 | 9.84 | $9.85 | 4921 |
| 2022-01-11 | 9.84 | $9.85 | 100558 |
| 2022-01-10 | 9.84 | $9.87 | 4471 |
| 2022-01-07 | 9.84 | $9.89 | 105301 |
| 2022-01-06 | 9.83 | $9.83 | 168429 |
| 2022-01-05 | 9.83 | $9.85 | 6171 |
| 2022-01-04 | 9.83 | $9.84 | 2876 |
| 2022-01-03 | 9.83 | $9.85 | 648930 |
| 2021-12-31 | 9.82 | $9.82 | 2300 |
| 2021-12-30 | 9.83 | $9.84 | 13004 |
| 2021-12-29 | 9.83 | $9.84 | 3407 |
| 2021-12-28 | 9.83 | $9.84 | 40748 |
| 2021-12-27 | 9.83 | $9.83 | 3713 |
| 2021-12-23 | 9.83 | $9.82 | 74360 |
| 2021-12-22 | 9.83 | $9.82 | 51107 |
| 2021-12-21 | 9.84 | $9.81 | 129304 |
| 2021-12-20 | 9.85 | $9.80 | 161883 |
| 2021-12-17 | 9.86 | $9.85 | 2801 |
| 2021-12-16 | 9.87 | $9.84 | 938 |
| 2021-12-15 | 9.87 | $9.84 | 82335 |
| 2021-12-14 | 9.88 | $9.86 | 10332 |
| 2021-12-13 | 9.89 | $9.87 | 4352 |
| 2021-12-10 | 9.89 | $9.86 | 9418 |
| 2021-12-09 | 9.90 | $9.88 | 863070 |
| 2021-12-08 | 9.90 | $9.89 | 38212 |
| 2021-12-07 | 9.90 | $9.88 | 32532 |
| 2021-12-06 | 9.91 | $9.88 | 70454 |
| 2021-12-03 | 9.91 | $9.89 | 15701 |
| 2021-12-02 | 9.92 | $9.94 | 59074 |
| 2021-12-01 | 9.91 | $9.89 | 11253 |
| 2021-11-30 | 9.91 | $9.88 | 2335 |
| 2021-11-29 | 9.92 | $9.90 | 209737 |
| 2021-11-26 | 9.92 | $9.90 | 9567 |
| 2021-11-24 | 9.93 | $9.90 | 10480 |
| 2021-11-23 | 9.93 | $9.90 | 583311 |
| 2021-11-22 | 9.93 | $9.91 | 9321 |
| 2021-11-19 | 9.94 | $9.93 | 79439 |
| 2021-11-18 | 9.94 | $9.90 | 13404 |
| 2021-11-17 | 9.94 | $9.90 | 21527 |
| 2021-11-16 | 9.95 | $9.92 | 5823 |
| 2021-11-15 | 9.95 | $9.92 | 12618 |
| 2021-11-12 | 9.95 | $9.92 | 5624 |
| 2021-11-11 | 9.95 | $9.94 | 1761 |
| 2021-11-10 | 9.95 | $9.95 | 9484 |
| 2021-11-09 | 9.95 | $9.97 | 20762 |
| 2021-11-08 | 9.94 | $9.90 | 13750 |
| 2021-11-05 | 9.94 | $9.97 | 9659 |
| 2021-11-04 | 9.93 | $9.95 | 6511 |
| 2021-11-03 | 9.92 | $9.95 | 1.0M |
| 2021-11-02 | 9.91 | $9.95 | 43581 |
| 2021-11-01 | 9.90 | $9.95 | 180268 |
| 2021-10-29 | 9.88 | $9.88 | 39862 |
| 2021-10-28 | 9.88 | $9.90 | 39054 |
| 2021-10-27 | 9.87 | $9.89 | 3667 |
| 2021-10-26 | 9.87 | $9.89 | 68213 |
| 2021-10-25 | 9.86 | $9.87 | 7675 |
| 2021-10-22 | 9.85 | $9.85 | 47417 |
| 2021-10-21 | 9.85 | $9.86 | 14651 |
| 2021-10-20 | 9.85 | $9.85 | 21172 |
| 2021-10-19 | 9.85 | $9.85 | 15191 |
| 2021-10-18 | 9.85 | $9.87 | 27448 |
| 2021-10-15 | 9.84 | $9.85 | 24986 |
| 2021-10-14 | 9.83 | $9.85 | 18418 |
| 2021-10-13 | 9.83 | $9.84 | 6151 |
| 2021-10-12 | 9.83 | $9.82 | 3366 |
| 2021-10-11 | 9.83 | $9.82 | 6144 |
| 2021-10-08 | 9.83 | $9.83 | 1149 |
| 2021-10-07 | 9.82 | $9.85 | 3590 |
| 2021-10-06 | 9.82 | $9.85 | 5073 |
| 2021-10-05 | 9.81 | $9.82 | 236865 |
| 2021-10-04 | 9.81 | $9.86 | 351862 |
| 2021-10-01 | 9.80 | $9.84 | 214662 |
| 2021-09-30 | 9.79 | $9.81 | 10001 |
| 2021-09-29 | 9.78 | $9.79 | 149023 |
| 2021-09-28 | 9.78 | $9.79 | 61909 |
| 2021-09-27 | 9.78 | $9.80 | 137641 |
| 2021-09-24 | 9.78 | $9.79 | 29037 |
| 2021-09-23 | 9.78 | $9.77 | 166243 |
| 2021-09-22 | 9.78 | $9.83 | 216631 |
| 2021-09-21 | 9.77 | $9.77 | 126164 |
| 2021-09-20 | 9.77 | $9.80 | 124442 |
| 2021-09-17 | 9.77 | $9.79 | 218397 |
| 2021-09-16 | 9.76 | $9.76 | 21587 |
| 2021-09-15 | 9.77 | $9.80 | 157922 |
| 2021-09-14 | 9.76 | $9.80 | 155957 |
| 2021-09-13 | 9.76 | $9.80 | 135276 |
| 2021-09-10 | 9.75 | $9.78 | 5353 |
| 2021-09-09 | 9.75 | $9.78 | 57108 |
| 2021-09-08 | 9.75 | $9.80 | 139938 |
| 2021-09-07 | 9.74 | $9.78 | 2265 |
| 2021-09-03 | 9.74 | $9.80 | 276675 |
| 2021-09-02 | 9.73 | $9.75 | 8297 |
| 2021-09-01 | 9.74 | $9.75 | 20644 |
| 2021-08-31 | 9.74 | $9.74 | 4787 |
| 2021-08-30 | 9.74 | $9.74 | 4369 |
| 2021-08-27 | 9.75 | $9.78 | 7299 |
| 2021-08-26 | 9.75 | $9.74 | 257455 |
| 2021-08-25 | 9.76 | $9.76 | 9042 |
| 2021-08-24 | 9.77 | $9.77 | 13949 |
| 2021-08-23 | 9.77 | $9.75 | 22923 |
| 2021-08-20 | 9.78 | $9.76 | 218698 |
| 2021-08-19 | 9.79 | $9.79 | 332278 |
| 2021-08-18 | 9.80 | $9.81 | 126384 |
| 2021-08-17 | 9.80 | $9.81 | 19987 |
| 2021-08-16 | 9.81 | $9.85 | 18967 |
| 2021-08-13 | 9.81 | $9.84 | 14306 |
| 2021-08-12 | 9.81 | $9.83 | 8150 |
| 2021-08-11 | 9.81 | $9.84 | 4918 |
| 2021-08-10 | 9.81 | $9.80 | 2093 |
| 2021-08-09 | 9.82 | $9.82 | 469698 |
| 2021-08-06 | 9.83 | $9.80 | 52023 |
| 2021-08-05 | 9.84 | $9.85 | 22481 |
| 2021-08-04 | 9.84 | $9.85 | 460310 |
| 2021-08-03 | 9.85 | $9.89 | 18519 |
| 2021-08-02 | 9.85 | $9.88 | 62049 |
| 2021-07-30 | 9.85 | $9.83 | 29063 |
| 2021-07-29 | 9.86 | $9.84 | 94042 |
| 2021-07-28 | 9.87 | $9.85 | 45260 |
| 2021-07-27 | 9.88 | $9.85 | 105968 |
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: 144200
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 | 144200 |
| 2023-06-29 | 10.34 | $10.34 | 1927 |
| 2023-06-28 | 10.34 | $10.33 | 18240 |
| 2023-06-27 | 10.34 | $10.34 | 4803 |
| 2023-06-26 | 10.34 | $10.33 | 6424 |
| 2023-06-23 | 10.34 | $10.34 | 212226 |
| 2023-06-22 | 10.34 | $10.33 | 609 |
| 2023-06-21 | 10.34 | $10.34 | 113 |
| 2023-06-20 | 10.33 | $10.34 | 25752 |
| 2023-06-16 | 10.33 | $10.32 | 889 |
| 2023-06-15 | 10.33 | $10.32 | 42114 |
| 2023-06-14 | 10.33 | $10.32 | 168246 |
| 2023-06-13 | 10.33 | $10.33 | 1497 |
| 2023-06-12 | 10.33 | $10.34 | 1039 |
| 2023-06-09 | 10.33 | $10.32 | 348066 |
| 2023-06-08 | 10.33 | $10.34 | 251900 |
| 2023-06-07 | 10.32 | $10.32 | — |
| 2023-06-06 | 10.32 | $10.32 | 202165 |
| 2023-06-05 | 10.32 | $10.32 | 1.1M |
| 2023-06-02 | 10.32 | $10.32 | 45812 |
| 2023-06-01 | 10.31 | $10.31 | 2025 |
| 2023-05-31 | 10.31 | $10.31 | 9869 |
| 2023-05-30 | 10.31 | $10.31 | 1.5M |
| 2023-05-26 | 10.31 | $10.31 | 248 |
| 2023-05-25 | 10.31 | $10.31 | 3120 |
| 2023-05-24 | 10.30 | $10.31 | 30016 |
| 2023-05-23 | 10.30 | $10.30 | 60871 |
| 2023-05-22 | 10.29 | $10.29 | 956 |
| 2023-05-19 | 10.29 | $10.30 | 463 |
| 2023-05-18 | 10.29 | $10.29 | — |
| 2023-05-17 | 10.29 | $10.29 | — |
| 2023-05-16 | 10.29 | $10.29 | 16308 |
| 2023-05-15 | 10.28 | $10.28 | 69982 |
| 2023-05-12 | 10.28 | $10.28 | 54724 |
| 2023-05-11 | 10.28 | $10.28 | — |
| 2023-05-10 | 10.28 | $10.28 | 9877 |
| 2023-05-09 | 10.28 | $10.28 | — |
| 2023-05-08 | 10.28 | $10.28 | 444900 |
| 2023-05-05 | 10.27 | $10.28 | 1490 |
| 2023-05-04 | 10.27 | $10.27 | 152074 |
| 2023-05-03 | 10.27 | $10.27 | 2565 |
| 2023-05-02 | 10.27 | $10.27 | 210309 |
| 2023-05-01 | 10.27 | $10.26 | 76043 |
| 2023-04-28 | 10.27 | $10.27 | 71607 |
| 2023-04-27 | 10.26 | $10.26 | — |
| 2023-04-26 | 10.26 | $10.26 | 500143 |
| 2023-04-25 | 10.26 | $10.26 | 29169 |
| 2023-04-24 | 10.26 | $10.26 | 5134 |
| 2023-04-21 | 10.26 | $10.26 | — |
| 2023-04-20 | 10.26 | $10.26 | 31292 |
| 2023-04-19 | 10.26 | $10.26 | 1.0M |
| 2023-04-18 | 10.26 | $10.26 | 2421 |
| 2023-04-17 | 10.25 | $10.25 | 60163 |
| 2023-04-14 | 10.25 | $10.25 | 51500 |
| 2023-04-13 | 10.25 | $10.25 | 3978 |
| 2023-04-12 | 10.24 | $10.26 | 52903 |
| 2023-04-11 | 10.24 | $10.24 | 7448 |
| 2023-04-10 | 10.23 | $10.24 | 21145 |
| 2023-04-06 | 10.23 | $10.23 | 104080 |
| 2023-04-05 | 10.23 | $10.23 | 3890 |
| 2023-04-04 | 10.23 | $10.23 | 8062 |
| 2023-04-03 | 10.22 | $10.22 | 10109 |
| 2023-03-31 | 10.22 | $10.22 | 3043 |
| 2023-03-30 | 10.22 | $10.22 | 90649 |
| 2023-03-29 | 10.22 | $10.22 | 777 |
| 2023-03-28 | 10.22 | $10.23 | 750540 |
| 2023-03-27 | 10.22 | $10.23 | 1005 |
| 2023-03-24 | 10.21 | $10.22 | 560 |
| 2023-03-23 | 10.21 | $10.21 | 28153 |
| 2023-03-22 | 10.21 | $10.21 | 208776 |
| 2023-03-21 | 10.21 | $10.21 | 12384 |
| 2023-03-20 | 10.21 | $10.20 | 831 |
| 2023-03-17 | 10.21 | $10.21 | 7735 |
| 2023-03-16 | 10.21 | $10.21 | 38537 |
| 2023-03-15 | 10.20 | $10.20 | 51233 |
| 2023-03-14 | 10.20 | $10.20 | 823233 |
| 2023-03-13 | 10.20 | $10.19 | 15686 |
| 2023-03-10 | 10.20 | $10.20 | 306676 |
| 2023-03-09 | 10.20 | $10.19 | 682898 |
| 2023-03-08 | 10.20 | $10.21 | 7039 |
| 2023-03-07 | 10.19 | $10.20 | 214334 |
| 2023-03-06 | 10.19 | $10.18 | 157263 |
| 2023-03-03 | 10.19 | $10.19 | 955 |
| 2023-03-02 | 10.19 | $10.19 | 7298 |
| 2023-03-01 | 10.18 | $10.17 | 421 |
| 2023-02-28 | 10.18 | $10.19 | 4157 |
| 2023-02-27 | 10.18 | $10.17 | 9400 |
| 2023-02-24 | 10.17 | $10.17 | 129288 |
| 2023-02-23 | 10.17 | $10.17 | 50055 |
| 2023-02-22 | 10.17 | $10.17 | 4701 |
| 2023-02-21 | 10.16 | $10.17 | 16385 |
| 2023-02-17 | 10.16 | $10.16 | 65724 |
| 2023-02-16 | 10.15 | $10.17 | 9442 |
| 2023-02-15 | 10.15 | $10.15 | 5206 |
| 2023-02-14 | 10.14 | $10.16 | 20907 |
| 2023-02-13 | 10.13 | $10.14 | 8674 |
| 2023-02-10 | 10.13 | $10.13 | 62179 |
| 2023-02-09 | 10.13 | $10.12 | 335 |
| 2023-02-08 | 10.13 | $10.15 | 12584 |
| 2023-02-07 | 10.12 | $10.12 | 119657 |
| 2023-02-06 | 10.12 | $10.12 | 1043 |
| 2023-02-03 | 10.12 | $10.12 | 83917 |
| 2023-02-02 | 10.12 | $10.11 | 6804 |
| 2023-02-01 | 10.12 | $10.11 | 10379 |
| 2023-01-31 | 10.12 | $10.11 | 812248 |
| 2023-01-30 | 10.12 | $10.11 | 4932 |
| 2023-01-27 | 10.11 | $10.11 | 14384 |
| 2023-01-26 | 10.11 | $10.10 | 1509 |
| 2023-01-25 | 10.11 | $10.10 | 9806 |
| 2023-01-24 | 10.11 | $10.10 | 45404 |
| 2023-01-23 | 10.12 | $10.10 | 2175 |
| 2023-01-20 | 10.12 | $10.10 | 30142 |
| 2023-01-19 | 10.12 | $10.10 | 10646 |
| 2023-01-18 | 10.12 | $10.12 | 5842 |
| 2023-01-17 | 10.11 | $10.12 | 1.1M |
| 2023-01-13 | 10.10 | $10.09 | 39023 |
| 2023-01-12 | 10.10 | $10.13 | 1.0M |
| 2023-01-11 | 10.08 | $10.09 | 1.9M |
| 2023-01-10 | 10.08 | $10.08 | 5828 |
| 2023-01-09 | 10.07 | $10.06 | 3776 |
| 2023-01-06 | 10.07 | $10.09 | 733649 |
| 2023-01-05 | 10.06 | $10.07 | 162215 |
| 2023-01-04 | 10.06 | $10.08 | 276783 |
| 2023-01-03 | 10.04 | $10.04 | 6184 |
| 2022-12-30 | 10.04 | $10.05 | 30088 |
| 2022-12-29 | 10.04 | $10.04 | 442 |
| 2022-12-28 | 10.03 | $10.04 | 1738 |
| 2022-12-27 | 10.03 | $10.02 | 5268 |
| 2022-12-23 | 10.03 | $10.03 | 18245 |
| 2022-12-22 | 10.03 | $10.02 | 72671 |
| 2022-12-21 | 10.03 | $10.01 | 6672 |
| 2022-12-20 | 10.03 | $10.05 | 241513 |
| 2022-12-19 | 10.02 | $10.02 | 820159 |
| 2022-12-16 | 10.01 | $10.02 | 70 |
| 2022-12-15 | 10.01 | $10.02 | 10568 |
| 2022-12-14 | 10.00 | $10.00 | 381657 |
| 2022-12-13 | 10.00 | $9.99 | 2918 |
| 2022-12-12 | 10.00 | $9.99 | 14964 |
| 2022-12-09 | 10.00 | $10.01 | 258 |
| 2022-12-08 | 10.00 | $9.98 | 3364 |
| 2022-12-07 | 10.00 | $10.00 | 16845 |
| 2022-12-06 | 9.99 | $9.99 | 402914 |
| 2022-12-05 | 9.99 | $9.99 | 10 |
| 2022-12-02 | 9.99 | $9.99 | 120554 |
| 2022-12-01 | 9.98 | $9.98 | 6443 |
| 2022-11-30 | 9.98 | $9.97 | 11422 |
| 2022-11-29 | 9.98 | $9.99 | 4415 |
| 2022-11-28 | 9.98 | $9.97 | 2238 |
| 2022-11-25 | 9.98 | $9.98 | 33804 |
| 2022-11-23 | 9.97 | $9.97 | 102926 |
| 2022-11-22 | 9.96 | $9.96 | 467 |
| 2022-11-21 | 9.96 | $9.96 | 76 |
| 2022-11-18 | 9.96 | $9.96 | 7379 |
| 2022-11-17 | 9.95 | $9.95 | 7841 |
| 2022-11-16 | 9.95 | $9.94 | 2216 |
| 2022-11-15 | 9.95 | $9.95 | 3475 |
| 2022-11-14 | 9.94 | $9.94 | 2407 |
| 2022-11-11 | 9.94 | $9.94 | 940 |
| 2022-11-10 | 9.93 | $9.92 | 1140 |
| 2022-11-09 | 9.93 | $9.93 | 994 |
| 2022-11-08 | 9.93 | $9.92 | 668 |
| 2022-11-07 | 9.93 | $9.93 | 2394 |
| 2022-11-04 | 9.93 | $9.92 | 2321 |
| 2022-11-03 | 9.92 | $9.92 | 33064 |
| 2022-11-02 | 9.92 | $9.93 | 366 |
| 2022-11-01 | 9.91 | $9.90 | 31020 |
| 2022-10-31 | 9.90 | $9.94 | 1218 |
| 2022-10-28 | 9.89 | $9.89 | 92789 |
| 2022-10-27 | 9.88 | $9.88 | 43 |
| 2022-10-26 | 9.88 | $9.88 | 3250 |
| 2022-10-25 | 9.87 | $9.88 | 14127 |
| 2022-10-24 | 9.87 | $9.87 | 450 |
| 2022-10-21 | 9.87 | $9.87 | 12321 |
| 2022-10-20 | 9.86 | $9.87 | 6158 |
| 2022-10-19 | 9.86 | $9.86 | 23262 |
| 2022-10-18 | 9.85 | $9.85 | 329570 |
| 2022-10-17 | 9.85 | $9.85 | 2980 |
| 2022-10-14 | 9.85 | $9.85 | 5755 |
| 2022-10-13 | 9.84 | $9.86 | 7844 |
| 2022-10-12 | 9.84 | $9.84 | 691 |
| 2022-10-11 | 9.83 | $9.84 | 461 |
| 2022-10-10 | 9.83 | $9.85 | 1.6M |
| 2022-10-07 | 9.83 | $9.83 | 21 |
| 2022-10-06 | 9.82 | $9.83 | 2061 |
| 2022-10-05 | 9.82 | $9.81 | 222 |
| 2022-10-04 | 9.82 | $9.82 | 5787 |
| 2022-10-03 | 9.82 | $9.81 | 4257 |
| 2022-09-30 | 9.83 | $9.82 | 1175 |
| 2022-09-29 | 9.83 | $9.81 | 21640 |
| 2022-09-28 | 9.83 | $9.83 | 22272 |
| 2022-09-27 | 9.83 | $9.82 | 10207 |
| 2022-09-26 | 9.83 | $9.83 | 301204 |
| 2022-09-23 | 9.82 | $9.84 | 631723 |
| 2022-09-22 | 9.82 | $9.82 | 15189 |
| 2022-09-21 | 9.81 | $9.83 | 18127 |
| 2022-09-20 | 9.81 | $9.81 | 90313 |
| 2022-09-19 | 9.80 | $9.81 | 419123 |
| 2022-09-16 | 9.80 | $9.81 | 180218 |
| 2022-09-15 | 9.80 | $9.80 | 7548 |
| 2022-09-14 | 9.80 | $9.79 | 107540 |
| 2022-09-13 | 9.80 | $9.78 | 2355 |
| 2022-09-12 | 9.81 | $9.82 | 87 |
| 2022-09-09 | 9.80 | $9.82 | 684 |
| 2022-09-08 | 9.79 | $9.80 | 1422 |
| 2022-09-07 | 9.79 | $9.77 | 4770 |
| 2022-09-06 | 9.80 | $9.79 | 172 |
| 2022-09-02 | 9.80 | $9.80 | 102 |
| 2022-09-01 | 9.79 | $9.80 | 64062 |
| 2022-08-31 | 9.79 | $9.80 | 125 |
| 2022-08-30 | 9.79 | $9.79 | 201 |
| 2022-08-29 | 9.78 | $9.79 | 8027 |
| 2022-08-26 | 9.78 | $9.77 | 10692 |
| 2022-08-25 | 9.78 | $9.77 | 3331 |
| 2022-08-24 | 9.79 | $9.77 | 591320 |
| 2022-08-23 | 9.79 | $9.78 | 16463 |
| 2022-08-22 | 9.80 | $9.82 | 21639 |
| 2022-08-19 | 9.79 | $9.79 | 36696 |
| 2022-08-18 | 9.79 | $9.75 | 1162 |
| 2022-08-17 | 9.80 | $9.79 | 3035 |
| 2022-08-16 | 9.79 | $9.79 | 11 |
| 2022-08-15 | 9.79 | $9.79 | 307 |
| 2022-08-12 | 9.79 | $9.79 | 378 |
| 2022-08-11 | 9.78 | $9.79 | 1863 |
| 2022-08-10 | 9.78 | $9.79 | 24121 |
| 2022-08-09 | 9.77 | $9.77 | 2516 |
| 2022-08-08 | 9.77 | $9.78 | 140721 |
| 2022-08-05 | 9.76 | $9.77 | 49832 |
| 2022-08-04 | 9.76 | $9.76 | 20772 |
| 2022-08-03 | 9.76 | $9.76 | 4825 |
| 2022-08-02 | 9.75 | $9.75 | 61089 |
| 2022-08-01 | 9.75 | $9.75 | 1151 |
| 2022-07-29 | 9.75 | $9.75 | 9366 |
| 2022-07-28 | 9.75 | $9.74 | 7268 |
| 2022-07-27 | 9.75 | $9.74 | 117 |
| 2022-07-26 | 9.75 | $9.75 | 631 |
| 2022-07-25 | 9.75 | $9.76 | 2973 |
| 2022-07-22 | 9.75 | $9.75 | 3425 |
| 2022-07-21 | 9.74 | $9.74 | 4 |
| 2022-07-20 | 9.74 | $9.74 | 43875 |
| 2022-07-19 | 9.74 | $9.74 | 927 |
| 2022-07-18 | 9.73 | $9.75 | 20987 |
| 2022-07-15 | 9.73 | $9.73 | 685 |
| 2022-07-14 | 9.73 | $9.74 | 124057 |
| 2022-07-13 | 9.72 | $9.73 | 92155 |
| 2022-07-12 | 9.72 | $9.72 | 152133 |
| 2022-07-11 | 9.71 | $9.72 | 104545 |
| 2022-07-08 | 9.71 | $9.71 | 20 |
| 2022-07-07 | 9.71 | $9.71 | 417 |
| 2022-07-06 | 9.71 | $9.72 | 3026 |
| 2022-07-05 | 9.71 | $9.70 | 347540 |
| 2022-07-01 | 9.71 | $9.71 | 1889 |
| 2022-06-30 | 9.71 | $9.71 | 119654 |
| 2022-06-29 | 9.71 | $9.71 | 374 |
| 2022-06-28 | 9.71 | $9.72 | 11818 |
| 2022-06-27 | 9.71 | $9.71 | 3064 |
| 2022-06-24 | 9.71 | $9.70 | 947 |
| 2022-06-23 | 9.71 | $9.70 | 54141 |
| 2022-06-22 | 9.71 | $9.70 | 691 |
| 2022-06-21 | 9.71 | $9.72 | 659 |
| 2022-06-17 | 9.71 | $9.71 | 14437 |
| 2022-06-16 | 9.71 | $9.71 | 7649 |
| 2022-06-15 | 9.71 | $9.72 | 5712 |
| 2022-06-14 | 9.70 | $9.71 | 43993 |
| 2022-06-13 | 9.70 | $9.71 | 17252 |
| 2022-06-10 | 9.70 | $9.70 | 2271 |
| 2022-06-09 | 9.70 | $9.71 | 2703 |
| 2022-06-08 | 9.69 | $9.70 | 1108 |
| 2022-06-07 | 9.69 | $9.70 | 103655 |
| 2022-06-06 | 9.69 | $9.70 | 4655 |
| 2022-06-03 | 9.68 | $9.70 | 2434 |
| 2022-06-02 | 9.68 | $9.69 | 1112 |
| 2022-06-01 | 9.68 | $9.69 | 1977 |
| 2022-05-31 | 9.68 | $9.68 | 5129 |
| 2022-05-27 | 9.68 | $9.68 | 34630 |
| 2022-05-26 | 9.68 | $9.70 | 13169 |
| 2022-05-25 | 9.68 | $9.70 | 46306 |
| 2022-05-24 | 9.67 | $9.69 | 80139 |
| 2022-05-23 | 9.67 | $9.70 | 1105 |
| 2022-05-20 | 9.67 | $9.67 | 4013 |
| 2022-05-19 | 9.67 | $9.67 | 44145 |
| 2022-05-18 | 9.68 | $9.69 | 396358 |
| 2022-05-17 | 9.68 | $9.69 | 101211 |
| 2022-05-16 | 9.69 | $9.68 | 25905 |
| 2022-05-13 | 9.69 | $9.67 | 15358 |
| 2022-05-12 | 9.71 | $9.67 | 606501 |
| 2022-05-11 | 9.72 | $9.70 | 56955 |
| 2022-05-10 | 9.73 | $9.71 | 159500 |
| 2022-05-09 | 9.74 | $9.71 | 84951 |
| 2022-05-06 | 9.74 | $9.74 | 9361 |
| 2022-05-05 | 9.75 | $9.74 | 52133 |
| 2022-05-04 | 9.75 | $9.75 | 234 |
| 2022-05-03 | 9.74 | $9.74 | 1717 |
| 2022-05-02 | 9.75 | $9.73 | 8623 |
| 2022-04-29 | 9.75 | $9.73 | 1400 |
| 2022-04-28 | 9.75 | $9.76 | 2696 |
| 2022-04-27 | 9.75 | $9.76 | 285636 |
| 2022-04-26 | 9.75 | $9.73 | 6254 |
| 2022-04-25 | 9.75 | $9.72 | 12138 |
| 2022-04-22 | 9.76 | $9.76 | 9235 |
| 2022-04-21 | 9.75 | $9.73 | 18408 |
| 2022-04-20 | 9.76 | $9.74 | 24913 |
| 2022-04-19 | 9.76 | $9.74 | 384454 |
| 2022-04-18 | 9.76 | $9.75 | 13333 |
| 2022-04-14 | 9.76 | $9.77 | 2266 |
| 2022-04-13 | 9.76 | $9.80 | 5623 |
| 2022-04-12 | 9.74 | $9.73 | 2210 |
| 2022-04-11 | 9.74 | $9.73 | 6064 |
| 2022-04-08 | 9.74 | $9.73 | 7974 |
| 2022-04-07 | 9.73 | $9.72 | 12892 |
| 2022-04-06 | 9.73 | $9.73 | 1.0M |
| 2022-04-05 | 9.73 | $9.73 | 1200 |
| 2022-04-04 | 9.73 | $9.73 | 1217 |
| 2022-04-01 | 9.72 | $9.71 | 1.2M |
| 2022-03-31 | 9.72 | $9.74 | 2643 |
| 2022-03-30 | 9.72 | $9.70 | 857 |
| 2022-03-29 | 9.72 | $9.72 | 151846 |
| 2022-03-28 | 9.71 | $9.71 | 7208 |
| 2022-03-25 | 9.71 | $9.72 | 324 |
| 2022-03-24 | 9.70 | $9.70 | 1367 |
| 2022-03-23 | 9.70 | $9.71 | 2078 |
| 2022-03-22 | 9.70 | $9.68 | 4649 |
| 2022-03-21 | 9.70 | $9.69 | 27401 |
| 2022-03-18 | 9.70 | $9.70 | 4191 |
| 2022-03-17 | 9.70 | $9.69 | 2444 |
| 2022-03-16 | 9.70 | $9.70 | 2943 |
| 2022-03-15 | 9.69 | $9.69 | 32824 |
| 2022-03-14 | 9.69 | $9.70 | 10803 |
| 2022-03-11 | 9.69 | $9.70 | 28133 |
| 2022-03-10 | 9.68 | $9.69 | 24621 |
| 2022-03-09 | 9.68 | $9.68 | 3988 |
| 2022-03-08 | 9.67 | $9.67 | 870 |
| 2022-03-07 | 9.68 | $9.67 | 8056 |
| 2022-03-04 | 9.67 | $9.68 | 19436 |
| 2022-03-03 | 9.67 | $9.67 | 323109 |
| 2022-03-02 | 9.67 | $9.67 | 2825 |
| 2022-03-01 | 9.67 | $9.67 | 8455 |
| 2022-02-28 | 9.67 | $9.67 | 31443 |
| 2022-02-25 | 9.67 | $9.68 | 20248 |
| 2022-02-24 | 9.67 | $9.68 | 3299 |
| 2022-02-23 | 9.66 | $9.68 | 2893 |
| 2022-02-22 | 9.66 | $9.67 | 2665 |
| 2022-02-18 | 9.66 | $9.67 | 5212 |
| 2022-02-17 | 9.65 | $9.65 | 12932 |
| 2022-02-16 | 9.66 | $9.67 | 1266 |
| 2022-02-15 | 9.65 | $9.69 | 2507 |
| 2022-02-14 | 9.64 | $9.65 | 9608 |
| 2022-02-11 | 9.65 | $9.67 | 13572 |
| 2022-02-10 | 9.64 | $9.67 | 1642 |
| 2022-02-09 | 9.64 | $9.68 | 38462 |
| 2022-02-08 | 9.64 | $9.67 | 99636 |
| 2022-02-07 | 9.63 | $9.70 | 8307 |
| 2022-02-04 | 9.62 | $9.68 | 145373 |
| 2022-02-03 | 9.61 | $9.67 | 1708 |
| 2022-02-02 | 9.61 | $9.66 | 53923 |
| 2022-02-01 | 9.61 | $9.63 | 55008 |
| 2022-01-31 | 9.61 | $9.63 | 14208 |
| 2022-01-28 | 9.62 | $9.63 | 503989 |
| 2022-01-27 | 9.64 | $9.63 | 46064 |
| 2022-01-26 | 9.65 | $9.63 | 69136 |
| 2022-01-25 | 9.68 | $9.61 | 708226 |
| 2022-01-24 | 9.71 | $9.63 | 106756 |
| 2022-01-21 | 9.75 | $9.68 | 615488 |
| 2022-01-20 | 9.78 | $9.73 | 575846 |
| 2022-01-19 | 9.80 | $9.76 | 25364 |
| 2022-01-18 | 9.82 | $9.78 | 69968 |
| 2022-01-14 | 9.84 | $9.82 | 11724 |
| 2022-01-13 | 9.84 | $9.82 | 1306 |
| 2022-01-12 | 9.85 | $9.85 | 4921 |
| 2022-01-11 | 9.85 | $9.85 | 100558 |
| 2022-01-10 | 9.85 | $9.87 | 4471 |
| 2022-01-07 | 9.84 | $9.89 | 105301 |
| 2022-01-06 | 9.83 | $9.83 | 168429 |
| 2022-01-05 | 9.83 | $9.85 | 6171 |
| 2022-01-04 | 9.82 | $9.84 | 2876 |
| 2022-01-03 | 9.82 | $9.85 | 648930 |
| 2021-12-31 | 9.81 | $9.82 | 2300 |
| 2021-12-30 | 9.82 | $9.84 | 13004 |
| 2021-12-29 | 9.81 | $9.84 | 3407 |
| 2021-12-28 | 9.81 | $9.84 | 40748 |
| 2021-12-27 | 9.81 | $9.83 | 3713 |
| 2021-12-23 | 9.81 | $9.82 | 74360 |
| 2021-12-22 | 9.81 | $9.82 | 51107 |
| 2021-12-21 | 9.82 | $9.81 | 129304 |
| 2021-12-20 | 9.83 | $9.80 | 161883 |
| 2021-12-17 | 9.84 | $9.85 | 2801 |
| 2021-12-16 | 9.85 | $9.84 | 938 |
| 2021-12-15 | 9.85 | $9.84 | 82335 |
| 2021-12-14 | 9.86 | $9.86 | 10332 |
| 2021-12-13 | 9.87 | $9.87 | 4352 |
| 2021-12-10 | 9.87 | $9.86 | 9418 |
| 2021-12-09 | 9.88 | $9.88 | 863070 |
| 2021-12-08 | 9.89 | $9.89 | 38212 |
| 2021-12-07 | 9.89 | $9.88 | 32532 |
| 2021-12-06 | 9.89 | $9.88 | 70454 |
| 2021-12-03 | 9.90 | $9.89 | 15701 |
| 2021-12-02 | 9.90 | $9.94 | 59074 |
| 2021-12-01 | 9.89 | $9.89 | 11253 |
| 2021-11-30 | 9.90 | $9.88 | 2335 |
| 2021-11-29 | 9.91 | $9.90 | 209737 |
| 2021-11-26 | 9.91 | $9.90 | 9567 |
| 2021-11-24 | 9.92 | $9.90 | 10480 |
| 2021-11-23 | 9.92 | $9.90 | 583311 |
| 2021-11-22 | 9.93 | $9.91 | 9321 |
| 2021-11-19 | 9.93 | $9.93 | 79439 |
| 2021-11-18 | 9.93 | $9.90 | 13404 |
| 2021-11-17 | 9.94 | $9.90 | 21527 |
| 2021-11-16 | 9.95 | $9.92 | 5823 |
| 2021-11-15 | 9.95 | $9.92 | 12618 |
| 2021-11-12 | 9.96 | $9.92 | 5624 |
| 2021-11-11 | 9.96 | $9.94 | 1761 |
| 2021-11-10 | 9.97 | $9.95 | 9484 |
| 2021-11-09 | 9.96 | $9.97 | 20762 |
| 2021-11-08 | 9.95 | $9.90 | 13750 |
| 2021-11-05 | 9.96 | $9.97 | 9659 |
| 2021-11-04 | 9.95 | $9.95 | 6511 |
| 2021-11-03 | 9.94 | $9.95 | 1.0M |
| 2021-11-02 | 9.93 | $9.95 | 43581 |
| 2021-11-01 | 9.91 | $9.95 | 180268 |
| 2021-10-29 | 9.89 | $9.88 | 39862 |
| 2021-10-28 | 9.89 | $9.90 | 39054 |
| 2021-10-27 | 9.89 | $9.89 | 3667 |
| 2021-10-26 | 9.88 | $9.89 | 68213 |
| 2021-10-25 | 9.87 | $9.87 | 7675 |
| 2021-10-22 | 9.87 | $9.85 | 47417 |
| 2021-10-21 | 9.87 | $9.86 | 14651 |
| 2021-10-20 | 9.86 | $9.85 | 21172 |
| 2021-10-19 | 9.86 | $9.85 | 15191 |
| 2021-10-18 | 9.86 | $9.87 | 27448 |
| 2021-10-15 | 9.85 | $9.85 | 24986 |
| 2021-10-14 | 9.85 | $9.85 | 18418 |
| 2021-10-13 | 9.84 | $9.84 | 6151 |
| 2021-10-12 | 9.84 | $9.82 | 3366 |
| 2021-10-11 | 9.84 | $9.82 | 6144 |
| 2021-10-08 | 9.85 | $9.83 | 1149 |
| 2021-10-07 | 9.85 | $9.85 | 3590 |
| 2021-10-06 | 9.84 | $9.85 | 5073 |
| 2021-10-05 | 9.83 | $9.82 | 236865 |
| 2021-10-04 | 9.83 | $9.86 | 351862 |
| 2021-10-01 | 9.82 | $9.84 | 214662 |
| 2021-09-30 | 9.80 | $9.81 | 10001 |
| 2021-09-29 | 9.80 | $9.79 | 149023 |
| 2021-09-28 | 9.80 | $9.79 | 61909 |
| 2021-09-27 | 9.80 | $9.80 | 137641 |
| 2021-09-24 | 9.80 | $9.79 | 29037 |
| 2021-09-23 | 9.80 | $9.77 | 166243 |
| 2021-09-22 | 9.80 | $9.83 | 216631 |
| 2021-09-21 | 9.79 | $9.77 | 126164 |
| 2021-09-20 | 9.79 | $9.80 | 124442 |
| 2021-09-17 | 9.79 | $9.79 | 218397 |
| 2021-09-16 | 9.78 | $9.76 | 21587 |
| 2021-09-15 | 9.79 | $9.80 | 157922 |
| 2021-09-14 | 9.78 | $9.80 | 155957 |
| 2021-09-13 | 9.78 | $9.80 | 135276 |
| 2021-09-10 | 9.77 | $9.78 | 5353 |
| 2021-09-09 | 9.77 | $9.78 | 57108 |
| 2021-09-08 | 9.76 | $9.80 | 139938 |
| 2021-09-07 | 9.75 | $9.78 | 2265 |
| 2021-09-03 | 9.75 | $9.80 | 276675 |
| 2021-09-02 | 9.74 | $9.75 | 8297 |
| 2021-09-01 | 9.74 | $9.75 | 20644 |
| 2021-08-31 | 9.74 | $9.74 | 4787 |
| 2021-08-30 | 9.74 | $9.74 | 4369 |
| 2021-08-27 | 9.75 | $9.78 | 7299 |
| 2021-08-26 | 9.75 | $9.74 | 257455 |
| 2021-08-25 | 9.76 | $9.76 | 9042 |
| 2021-08-24 | 9.77 | $9.77 | 13949 |
| 2021-08-23 | 9.77 | $9.75 | 22923 |
| 2021-08-20 | 9.78 | $9.76 | 218698 |
| 2021-08-19 | 9.80 | $9.79 | 332278 |
| 2021-08-18 | 9.81 | $9.81 | 126384 |
| 2021-08-17 | 9.81 | $9.81 | 19987 |
| 2021-08-16 | 9.81 | $9.85 | 18967 |
| 2021-08-13 | 9.81 | $9.84 | 14306 |
| 2021-08-12 | 9.80 | $9.83 | 8150 |
| 2021-08-11 | 9.80 | $9.84 | 4918 |
| 2021-08-10 | 9.80 | $9.80 | 2093 |
| 2021-08-09 | 9.81 | $9.82 | 469698 |
| 2021-08-06 | 9.81 | $9.80 | 52023 |
| 2021-08-05 | 9.83 | $9.85 | 22481 |
| 2021-08-04 | 9.83 | $9.85 | 460310 |
| 2021-08-03 | 9.83 | $9.89 | 18519 |
| 2021-08-02 | 9.82 | $9.88 | 62049 |
| 2021-07-30 | 9.82 | $9.83 | 29063 |
| 2021-07-29 | 9.83 | $9.84 | 94042 |
| 2021-07-28 | 9.84 | $9.85 | 45260 |
| 2021-07-27 | 9.85 | $9.85 | 105968 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
65.06
2023-06-30
Close Price
$10.35
Vol: 144200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
0.00
Average
55.36
Maximum
83.24
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-06-30 | 65.06 | $10.35 | 144200 |
| 2023-06-29 | 62.30 | $10.34 | 1927 |
| 2023-06-28 | 59.24 | $10.33 | 18240 |
| 2023-06-27 | 64.19 | $10.34 | 4803 |
| 2023-06-26 | 61.10 | $10.33 | 6424 |
| 2023-06-23 | 63.71 | $10.34 | 212226 |
| 2023-06-22 | 62.33 | $10.33 | 609 |
| 2023-06-21 | 67.46 | $10.34 | 113 |
| 2023-06-20 | 67.46 | $10.34 | 25752 |
| 2023-06-16 | 61.43 | $10.32 | 889 |
| 2023-06-15 | 61.43 | $10.32 | 42114 |
| 2023-06-14 | 61.43 | $10.32 | 168246 |
| 2023-06-13 | 66.73 | $10.33 | 1497 |
| 2023-06-12 | 72.68 | $10.34 | 1039 |
| 2023-06-09 | 67.11 | $10.32 | 348066 |
| 2023-06-08 | 83.24 | $10.34 | 251900 |
| 2023-06-07 | 78.28 | $10.32 | — |
| 2023-06-06 | 78.28 | $10.32 | 202165 |
| 2023-06-05 | 78.28 | $10.32 | 1.1M |
| 2023-06-02 | 78.28 | $10.32 | 45812 |
| 2023-06-01 | 75.30 | $10.31 | 2025 |
| 2023-05-31 | 75.30 | $10.31 | 9869 |
| 2023-05-30 | 76.06 | $10.31 | 1.5M |
| 2023-05-26 | 75.83 | $10.31 | 248 |
| 2023-05-25 | 75.83 | $10.31 | 3120 |
| 2023-05-24 | 75.83 | $10.31 | 30016 |
| 2023-05-23 | 73.06 | $10.30 | 60871 |
| 2023-05-22 | 69.77 | $10.29 | 956 |
| 2023-05-19 | 78.92 | $10.30 | 463 |
| 2023-05-18 | 75.92 | $10.29 | — |
| 2023-05-17 | 75.92 | $10.29 | — |
| 2023-05-16 | 75.92 | $10.29 | 16308 |
| 2023-05-15 | 72.58 | $10.28 | 69982 |
| 2023-05-12 | 72.58 | $10.28 | 54724 |
| 2023-05-11 | 72.58 | $10.28 | — |
| 2023-05-10 | 72.58 | $10.28 | 9877 |
| 2023-05-09 | 72.58 | $10.28 | — |
| 2023-05-08 | 72.58 | $10.28 | 444900 |
| 2023-05-05 | 72.58 | $10.28 | 1490 |
| 2023-05-04 | 69.63 | $10.27 | 152074 |
| 2023-05-03 | 69.63 | $10.27 | 2565 |
| 2023-05-02 | 69.63 | $10.27 | 210309 |
| 2023-05-01 | 66.54 | $10.26 | 76043 |
| 2023-04-28 | 73.65 | $10.27 | 71607 |
| 2023-04-27 | 70.67 | $10.26 | — |
| 2023-04-26 | 70.67 | $10.26 | 500143 |
| 2023-04-25 | 70.67 | $10.26 | 29169 |
| 2023-04-24 | 70.67 | $10.26 | 5134 |
| 2023-04-21 | 70.67 | $10.26 | — |
| 2023-04-20 | 70.67 | $10.26 | 31292 |
| 2023-04-19 | 70.67 | $10.26 | 1.0M |
| 2023-04-18 | 70.67 | $10.26 | 2421 |
| 2023-04-17 | 68.30 | $10.25 | 60163 |
| 2023-04-14 | 68.30 | $10.25 | 51500 |
| 2023-04-13 | 68.30 | $10.25 | 3978 |
| 2023-04-12 | 73.39 | $10.26 | 52903 |
| 2023-04-11 | 69.00 | $10.24 | 7448 |
| 2023-04-10 | 69.00 | $10.24 | 21145 |
| 2023-04-06 | 66.50 | $10.23 | 104080 |
| 2023-04-05 | 66.50 | $10.23 | 3890 |
| 2023-04-04 | 66.50 | $10.23 | 8062 |
| 2023-04-03 | 64.02 | $10.22 | 10109 |
| 2023-03-31 | 64.02 | $10.22 | 3043 |
| 2023-03-30 | 64.02 | $10.22 | 90649 |
| 2023-03-29 | 64.02 | $10.22 | 777 |
| 2023-03-28 | 68.13 | $10.23 | 750540 |
| 2023-03-27 | 67.88 | $10.23 | 1005 |
| 2023-03-24 | 65.08 | $10.22 | 560 |
| 2023-03-23 | 63.99 | $10.21 | 28153 |
| 2023-03-22 | 63.99 | $10.21 | 208776 |
| 2023-03-21 | 63.99 | $10.21 | 12384 |
| 2023-03-20 | 61.98 | $10.20 | 831 |
| 2023-03-17 | 65.42 | $10.21 | 7735 |
| 2023-03-16 | 65.45 | $10.21 | 38537 |
| 2023-03-15 | 63.59 | $10.20 | 51233 |
| 2023-03-14 | 62.64 | $10.20 | 823233 |
| 2023-03-13 | 61.69 | $10.19 | 15686 |
| 2023-03-10 | 63.22 | $10.20 | 306676 |
| 2023-03-09 | 62.33 | $10.19 | 682898 |
| 2023-03-08 | 66.95 | $10.21 | 7039 |
| 2023-03-07 | 66.15 | $10.20 | 214334 |
| 2023-03-06 | 62.75 | $10.18 | 157263 |
| 2023-03-03 | 65.90 | $10.19 | 955 |
| 2023-03-02 | 65.90 | $10.19 | 7298 |
| 2023-03-01 | 62.51 | $10.17 | 421 |
| 2023-02-28 | 69.03 | $10.19 | 4157 |
| 2023-02-27 | 65.62 | $10.17 | 9400 |
| 2023-02-24 | 65.62 | $10.17 | 129288 |
| 2023-02-23 | 65.62 | $10.17 | 50055 |
| 2023-02-22 | 65.62 | $10.17 | 4701 |
| 2023-02-21 | 65.62 | $10.17 | 16385 |
| 2023-02-17 | 64.09 | $10.16 | 65724 |
| 2023-02-16 | 66.92 | $10.17 | 9442 |
| 2023-02-15 | 63.89 | $10.15 | 5206 |
| 2023-02-14 | 66.79 | $10.16 | 20907 |
| 2023-02-13 | 63.66 | $10.14 | 8674 |
| 2023-02-10 | 61.95 | $10.13 | 62179 |
| 2023-02-09 | 60.18 | $10.12 | 335 |
| 2023-02-08 | 69.41 | $10.15 | 12584 |
| 2023-02-07 | 64.21 | $10.12 | 119657 |
| 2023-02-06 | 64.19 | $10.12 | 1043 |
| 2023-02-03 | 64.19 | $10.12 | 83917 |
| 2023-02-02 | 62.35 | $10.11 | 6804 |
| 2023-02-01 | 62.35 | $10.11 | 10379 |
| 2023-01-31 | 62.35 | $10.11 | 812248 |
| 2023-01-30 | 62.35 | $10.11 | 4932 |
| 2023-01-27 | 62.35 | $10.11 | 14384 |
| 2023-01-26 | 60.80 | $10.10 | 1509 |
| 2023-01-25 | 60.80 | $10.10 | 9806 |
| 2023-01-24 | 60.80 | $10.10 | 45404 |
| 2023-01-23 | 60.80 | $10.10 | 2175 |
| 2023-01-20 | 60.80 | $10.10 | 30142 |
| 2023-01-19 | 60.80 | $10.10 | 10646 |
| 2023-01-18 | 64.73 | $10.12 | 5842 |
| 2023-01-17 | 64.73 | $10.12 | 1.1M |
| 2023-01-13 | 61.35 | $10.09 | 39023 |
| 2023-01-12 | 69.83 | $10.13 | 1.0M |
| 2023-01-11 | 65.27 | $10.09 | 1.9M |
| 2023-01-10 | 63.29 | $10.08 | 5828 |
| 2023-01-09 | 61.19 | $10.06 | 3776 |
| 2023-01-06 | 67.29 | $10.09 | 733649 |
| 2023-01-05 | 65.32 | $10.07 | 162215 |
| 2023-01-04 | 67.91 | $10.08 | 276783 |
| 2023-01-03 | 62.21 | $10.04 | 6184 |
| 2022-12-30 | 64.95 | $10.05 | 30088 |
| 2022-12-29 | 63.42 | $10.04 | 442 |
| 2022-12-28 | 63.42 | $10.04 | 1738 |
| 2022-12-27 | 60.30 | $10.02 | 5268 |
| 2022-12-23 | 62.85 | $10.03 | 18245 |
| 2022-12-22 | 61.29 | $10.02 | 72671 |
| 2022-12-21 | 59.69 | $10.01 | 6672 |
| 2022-12-20 | 70.83 | $10.05 | 241513 |
| 2022-12-19 | 66.36 | $10.02 | 820159 |
| 2022-12-16 | 66.36 | $10.02 | 70 |
| 2022-12-15 | 66.36 | $10.02 | 10568 |
| 2022-12-14 | 63.13 | $10.00 | 381657 |
| 2022-12-13 | 61.36 | $9.99 | 2918 |
| 2022-12-12 | 62.73 | $9.99 | 14964 |
| 2022-12-09 | 67.24 | $10.01 | 258 |
| 2022-12-08 | 62.14 | $9.98 | 3364 |
| 2022-12-07 | 68.94 | $10.00 | 16845 |
| 2022-12-06 | 67.24 | $9.99 | 402914 |
| 2022-12-05 | 67.24 | $9.99 | 10 |
| 2022-12-02 | 67.24 | $9.99 | 120554 |
| 2022-12-01 | 64.75 | $9.98 | 6443 |
| 2022-11-30 | 63.88 | $9.97 | 11422 |
| 2022-11-29 | 70.48 | $9.99 | 4415 |
| 2022-11-28 | 67.29 | $9.97 | 2238 |
| 2022-11-25 | 70.91 | $9.98 | 33804 |
| 2022-11-23 | 69.33 | $9.97 | 102926 |
| 2022-11-22 | 67.65 | $9.96 | 467 |
| 2022-11-21 | 67.65 | $9.96 | 76 |
| 2022-11-18 | 67.65 | $9.96 | 7379 |
| 2022-11-17 | 66.06 | $9.95 | 7841 |
| 2022-11-16 | 64.40 | $9.94 | 2216 |
| 2022-11-15 | 65.93 | $9.95 | 3475 |
| 2022-11-14 | 64.31 | $9.94 | 2407 |
| 2022-11-11 | 65.80 | $9.94 | 940 |
| 2022-11-10 | 62.51 | $9.92 | 1140 |
| 2022-11-09 | 63.97 | $9.93 | 994 |
| 2022-11-08 | 63.16 | $9.92 | 668 |
| 2022-11-07 | 66.00 | $9.93 | 2394 |
| 2022-11-04 | 64.48 | $9.92 | 2321 |
| 2022-11-03 | 64.48 | $9.92 | 33064 |
| 2022-11-02 | 67.19 | $9.93 | 366 |
| 2022-11-01 | 62.86 | $9.90 | 31020 |
| 2022-10-31 | 75.53 | $9.94 | 1218 |
| 2022-10-28 | 67.62 | $9.89 | 92789 |
| 2022-10-27 | 65.49 | $9.88 | 43 |
| 2022-10-26 | 65.49 | $9.88 | 3250 |
| 2022-10-25 | 65.49 | $9.88 | 14127 |
| 2022-10-24 | 63.46 | $9.87 | 450 |
| 2022-10-21 | 63.44 | $9.87 | 12321 |
| 2022-10-20 | 63.44 | $9.87 | 6158 |
| 2022-10-19 | 61.47 | $9.86 | 23262 |
| 2022-10-18 | 59.39 | $9.85 | 329570 |
| 2022-10-17 | 59.39 | $9.85 | 2980 |
| 2022-10-14 | 58.73 | $9.85 | 5755 |
| 2022-10-13 | 62.64 | $9.86 | 7844 |
| 2022-10-12 | 58.71 | $9.84 | 691 |
| 2022-10-11 | 58.71 | $9.84 | 461 |
| 2022-10-10 | 60.14 | $9.85 | 1.6M |
| 2022-10-07 | 57.17 | $9.83 | 21 |
| 2022-10-06 | 57.17 | $9.83 | 2061 |
| 2022-10-05 | 52.95 | $9.81 | 222 |
| 2022-10-04 | 55.55 | $9.82 | 5787 |
| 2022-10-03 | 53.38 | $9.81 | 4257 |
| 2022-09-30 | 55.98 | $9.82 | 1175 |
| 2022-09-29 | 53.84 | $9.81 | 21640 |
| 2022-09-28 | 59.31 | $9.83 | 22272 |
| 2022-09-27 | 57.95 | $9.82 | 10207 |
| 2022-09-26 | 59.85 | $9.83 | 301204 |
| 2022-09-23 | 61.27 | $9.84 | 631723 |
| 2022-09-22 | 58.45 | $9.82 | 15189 |
| 2022-09-21 | 59.83 | $9.83 | 18127 |
| 2022-09-20 | 56.94 | $9.81 | 90313 |
| 2022-09-19 | 56.94 | $9.81 | 419123 |
| 2022-09-16 | 55.99 | $9.81 | 180218 |
| 2022-09-15 | 54.06 | $9.80 | 7548 |
| 2022-09-14 | 53.08 | $9.79 | 107540 |
| 2022-09-13 | 51.10 | $9.78 | 2355 |
| 2022-09-12 | 60.85 | $9.82 | 87 |
| 2022-09-09 | 60.85 | $9.82 | 684 |
| 2022-09-08 | 57.16 | $9.80 | 1422 |
| 2022-09-07 | 50.52 | $9.77 | 4770 |
| 2022-09-06 | 56.02 | $9.79 | 172 |
| 2022-09-02 | 57.51 | $9.80 | 102 |
| 2022-09-01 | 58.99 | $9.80 | 64062 |
| 2022-08-31 | 58.99 | $9.80 | 125 |
| 2022-08-30 | 56.99 | $9.79 | 201 |
| 2022-08-29 | 56.99 | $9.79 | 8027 |
| 2022-08-26 | 52.84 | $9.77 | 10692 |
| 2022-08-25 | 51.71 | $9.77 | 3331 |
| 2022-08-24 | 52.89 | $9.77 | 591320 |
| 2022-08-23 | 54.07 | $9.78 | 16463 |
| 2022-08-22 | 66.75 | $9.82 | 21639 |
| 2022-08-19 | 59.78 | $9.79 | 36696 |
| 2022-08-18 | 49.81 | $9.75 | 1162 |
| 2022-08-17 | 68.16 | $9.79 | 3035 |
| 2022-08-16 | 68.16 | $9.79 | 11 |
| 2022-08-15 | 68.16 | $9.79 | 307 |
| 2022-08-12 | 68.16 | $9.79 | 378 |
| 2022-08-11 | 68.16 | $9.79 | 1863 |
| 2022-08-10 | 66.98 | $9.79 | 24121 |
| 2022-08-09 | 63.08 | $9.77 | 2516 |
| 2022-08-08 | 68.18 | $9.78 | 140721 |
| 2022-08-05 | 65.54 | $9.77 | 49832 |
| 2022-08-04 | 62.58 | $9.76 | 20772 |
| 2022-08-03 | 62.15 | $9.76 | 4825 |
| 2022-08-02 | 59.45 | $9.75 | 61089 |
| 2022-08-01 | 59.42 | $9.75 | 1151 |
| 2022-07-29 | 59.42 | $9.75 | 9366 |
| 2022-07-28 | 56.27 | $9.74 | 7268 |
| 2022-07-27 | 56.31 | $9.74 | 117 |
| 2022-07-26 | 60.51 | $9.75 | 631 |
| 2022-07-25 | 62.75 | $9.76 | 2973 |
| 2022-07-22 | 61.39 | $9.75 | 3425 |
| 2022-07-21 | 58.51 | $9.74 | 4 |
| 2022-07-20 | 58.51 | $9.74 | 43875 |
| 2022-07-19 | 58.51 | $9.74 | 927 |
| 2022-07-18 | 60.44 | $9.75 | 20987 |
| 2022-07-15 | 56.33 | $9.73 | 685 |
| 2022-07-14 | 58.25 | $9.74 | 124057 |
| 2022-07-13 | 56.86 | $9.73 | 92155 |
| 2022-07-12 | 53.93 | $9.72 | 152133 |
| 2022-07-11 | 53.93 | $9.72 | 104545 |
| 2022-07-08 | 50.93 | $9.71 | 20 |
| 2022-07-07 | 50.93 | $9.71 | 417 |
| 2022-07-06 | 52.48 | $9.72 | 3026 |
| 2022-07-05 | 48.02 | $9.70 | 347540 |
| 2022-07-01 | 51.04 | $9.71 | 1889 |
| 2022-06-30 | 51.04 | $9.71 | 119654 |
| 2022-06-29 | 51.04 | $9.71 | 374 |
| 2022-06-28 | 53.98 | $9.72 | 11818 |
| 2022-06-27 | 51.32 | $9.71 | 3064 |
| 2022-06-24 | 48.51 | $9.70 | 947 |
| 2022-06-23 | 48.48 | $9.70 | 54141 |
| 2022-06-22 | 48.48 | $9.70 | 691 |
| 2022-06-21 | 53.86 | $9.72 | 659 |
| 2022-06-17 | 49.90 | $9.71 | 14437 |
| 2022-06-16 | 51.29 | $9.71 | 7649 |
| 2022-06-15 | 54.20 | $9.72 | 5712 |
| 2022-06-14 | 51.60 | $9.71 | 43993 |
| 2022-06-13 | 51.60 | $9.71 | 17252 |
| 2022-06-10 | 49.00 | $9.70 | 2271 |
| 2022-06-09 | 51.63 | $9.71 | 2703 |
| 2022-06-08 | 49.04 | $9.70 | 1108 |
| 2022-06-07 | 49.04 | $9.70 | 103655 |
| 2022-06-06 | 49.04 | $9.70 | 4655 |
| 2022-06-03 | 49.04 | $9.70 | 2434 |
| 2022-06-02 | 46.71 | $9.69 | 1112 |
| 2022-06-01 | 46.71 | $9.69 | 1977 |
| 2022-05-31 | 44.42 | $9.68 | 5129 |
| 2022-05-27 | 44.97 | $9.68 | 34630 |
| 2022-05-26 | 48.19 | $9.70 | 13169 |
| 2022-05-25 | 48.19 | $9.70 | 46306 |
| 2022-05-24 | 45.06 | $9.69 | 80139 |
| 2022-05-23 | 46.85 | $9.70 | 1105 |
| 2022-05-20 | 41.30 | $9.67 | 4013 |
| 2022-05-19 | 41.30 | $9.67 | 44145 |
| 2022-05-18 | 44.67 | $9.69 | 396358 |
| 2022-05-17 | 44.67 | $9.69 | 101211 |
| 2022-05-16 | 41.57 | $9.68 | 25905 |
| 2022-05-13 | 40.34 | $9.67 | 15358 |
| 2022-05-12 | 40.34 | $9.67 | 606501 |
| 2022-05-11 | 44.92 | $9.70 | 56955 |
| 2022-05-10 | 46.60 | $9.71 | 159500 |
| 2022-05-09 | 46.60 | $9.71 | 84951 |
| 2022-05-06 | 51.83 | $9.74 | 9361 |
| 2022-05-05 | 51.83 | $9.74 | 52133 |
| 2022-05-04 | 53.64 | $9.75 | 234 |
| 2022-05-03 | 52.05 | $9.74 | 1717 |
| 2022-05-02 | 50.43 | $9.73 | 8623 |
| 2022-04-29 | 50.43 | $9.73 | 1400 |
| 2022-04-28 | 55.50 | $9.76 | 2696 |
| 2022-04-27 | 55.50 | $9.76 | 285636 |
| 2022-04-26 | 51.06 | $9.73 | 6254 |
| 2022-04-25 | 49.47 | $9.72 | 12138 |
| 2022-04-22 | 56.47 | $9.76 | 9235 |
| 2022-04-21 | 51.58 | $9.73 | 18408 |
| 2022-04-20 | 52.52 | $9.74 | 24913 |
| 2022-04-19 | 53.44 | $9.74 | 384454 |
| 2022-04-18 | 55.27 | $9.75 | 13333 |
| 2022-04-14 | 59.13 | $9.77 | 2266 |
| 2022-04-13 | 65.67 | $9.80 | 5623 |
| 2022-04-12 | 54.53 | $9.73 | 2210 |
| 2022-04-11 | 54.53 | $9.73 | 6064 |
| 2022-04-08 | 54.53 | $9.73 | 7974 |
| 2022-04-07 | 53.57 | $9.72 | 12892 |
| 2022-04-06 | 54.66 | $9.73 | 1.0M |
| 2022-04-05 | 54.66 | $9.73 | 1200 |
| 2022-04-04 | 54.66 | $9.73 | 1217 |
| 2022-04-01 | 51.08 | $9.71 | 1.2M |
| 2022-03-31 | 57.37 | $9.74 | 2643 |
| 2022-03-30 | 49.99 | $9.70 | 857 |
| 2022-03-29 | 54.47 | $9.72 | 151846 |
| 2022-03-28 | 52.45 | $9.71 | 7208 |
| 2022-03-25 | 53.58 | $9.72 | 324 |
| 2022-03-24 | 50.54 | $9.70 | 1367 |
| 2022-03-23 | 52.72 | $9.71 | 2078 |
| 2022-03-22 | 46.08 | $9.68 | 4649 |
| 2022-03-21 | 48.22 | $9.69 | 27401 |
| 2022-03-18 | 50.46 | $9.70 | 4191 |
| 2022-03-17 | 48.18 | $9.69 | 2444 |
| 2022-03-16 | 50.17 | $9.70 | 2943 |
| 2022-03-15 | 46.94 | $9.69 | 32824 |
| 2022-03-14 | 49.77 | $9.70 | 10803 |
| 2022-03-11 | 49.39 | $9.70 | 28133 |
| 2022-03-10 | 48.01 | $9.69 | 24621 |
| 2022-03-09 | 45.77 | $9.68 | 3988 |
| 2022-03-08 | 42.36 | $9.67 | 870 |
| 2022-03-07 | 43.77 | $9.67 | 8056 |
| 2022-03-04 | 44.99 | $9.68 | 19436 |
| 2022-03-03 | 42.73 | $9.67 | 323109 |
| 2022-03-02 | 42.73 | $9.67 | 2825 |
| 2022-03-01 | 42.73 | $9.67 | 8455 |
| 2022-02-28 | 42.73 | $9.67 | 31443 |
| 2022-02-25 | 44.21 | $9.68 | 20248 |
| 2022-02-24 | 43.74 | $9.68 | 3299 |
| 2022-02-23 | 43.30 | $9.68 | 2893 |
| 2022-02-22 | 42.43 | $9.67 | 2665 |
| 2022-02-18 | 42.43 | $9.67 | 5212 |
| 2022-02-17 | 39.05 | $9.65 | 12932 |
| 2022-02-16 | 41.36 | $9.67 | 1266 |
| 2022-02-15 | 43.81 | $9.69 | 2507 |
| 2022-02-14 | 36.67 | $9.65 | 9608 |
| 2022-02-11 | 39.03 | $9.67 | 13572 |
| 2022-02-10 | 39.04 | $9.67 | 1642 |
| 2022-02-09 | 40.19 | $9.68 | 38462 |
| 2022-02-08 | 38.45 | $9.67 | 99636 |
| 2022-02-07 | 41.93 | $9.70 | 8307 |
| 2022-02-04 | 37.81 | $9.68 | 145373 |
| 2022-02-03 | 36.07 | $9.67 | 1708 |
| 2022-02-02 | 34.65 | $9.66 | 53923 |
| 2022-02-01 | 28.73 | $9.63 | 55008 |
| 2022-01-31 | 28.73 | $9.63 | 14208 |
| 2022-01-28 | 28.73 | $9.63 | 503989 |
| 2022-01-27 | 28.73 | $9.63 | 46064 |
| 2022-01-26 | 28.73 | $9.63 | 69136 |
| 2022-01-25 | 25.23 | $9.61 | 708226 |
| 2022-01-24 | 26.46 | $9.63 | 106756 |
| 2022-01-21 | 29.94 | $9.68 | 615488 |
| 2022-01-20 | 34.21 | $9.73 | 575846 |
| 2022-01-19 | 37.24 | $9.76 | 25364 |
| 2022-01-18 | 39.45 | $9.78 | 69968 |
| 2022-01-14 | 44.46 | $9.82 | 11724 |
| 2022-01-13 | 44.46 | $9.82 | 1306 |
| 2022-01-12 | 48.65 | $9.85 | 4921 |
| 2022-01-11 | 47.87 | $9.85 | 100558 |
| 2022-01-10 | 51.58 | $9.87 | 4471 |
| 2022-01-07 | 54.80 | $9.89 | 105301 |
| 2022-01-06 | 45.00 | $9.83 | 168429 |
| 2022-01-05 | 48.32 | $9.85 | 6171 |
| 2022-01-04 | 46.44 | $9.84 | 2876 |
| 2022-01-03 | 48.10 | $9.85 | 648930 |
| 2021-12-31 | 42.22 | $9.82 | 2300 |
| 2021-12-30 | 45.48 | $9.84 | 13004 |
| 2021-12-29 | 45.48 | $9.84 | 3407 |
| 2021-12-28 | 45.48 | $9.84 | 40748 |
| 2021-12-27 | 43.61 | $9.83 | 3713 |
| 2021-12-23 | 41.72 | $9.82 | 74360 |
| 2021-12-22 | 40.77 | $9.82 | 51107 |
| 2021-12-21 | 39.84 | $9.81 | 129304 |
| 2021-12-20 | 37.99 | $9.80 | 161883 |
| 2021-12-17 | 44.48 | $9.85 | 2801 |
| 2021-12-16 | 42.62 | $9.84 | 938 |
| 2021-12-15 | 42.62 | $9.84 | 82335 |
| 2021-12-14 | 45.32 | $9.86 | 10332 |
| 2021-12-13 | 46.79 | $9.87 | 4352 |
| 2021-12-10 | 45.15 | $9.86 | 9418 |
| 2021-12-09 | 47.97 | $9.88 | 863070 |
| 2021-12-08 | 49.43 | $9.89 | 38212 |
| 2021-12-07 | 47.92 | $9.88 | 32532 |
| 2021-12-06 | 47.92 | $9.88 | 70454 |
| 2021-12-03 | 49.25 | $9.89 | 15701 |
| 2021-12-02 | 56.72 | $9.94 | 59074 |
| 2021-12-01 | 49.43 | $9.89 | 11253 |
| 2021-11-30 | 47.76 | $9.88 | 2335 |
| 2021-11-29 | 50.96 | $9.90 | 209737 |
| 2021-11-26 | 50.96 | $9.90 | 9567 |
| 2021-11-24 | 50.96 | $9.90 | 10480 |
| 2021-11-23 | 50.96 | $9.90 | 583311 |
| 2021-11-22 | 52.79 | $9.91 | 9321 |
| 2021-11-19 | 55.33 | $9.93 | 79439 |
| 2021-11-18 | 51.46 | $9.90 | 13404 |
| 2021-11-17 | 51.46 | $9.90 | 21527 |
| 2021-11-16 | 54.31 | $9.92 | 5823 |
| 2021-11-15 | 54.31 | $9.92 | 12618 |
| 2021-11-12 | 54.31 | $9.92 | 5624 |
| 2021-11-11 | 57.01 | $9.94 | 1761 |
| 2021-11-10 | 58.39 | $9.95 | 9484 |
| 2021-11-09 | 61.21 | $9.97 | 20762 |
| 2021-11-08 | 53.80 | $9.90 | 13750 |
| 2021-11-05 | 65.73 | $9.97 | 9659 |
| 2021-11-04 | 63.54 | $9.95 | 6511 |
| 2021-11-03 | 63.54 | $9.95 | 1.0M |
| 2021-11-02 | 63.54 | $9.95 | 43581 |
| 2021-11-01 | 63.54 | $9.95 | 180268 |
| 2021-10-29 | 55.39 | $9.88 | 39862 |
| 2021-10-28 | 58.97 | $9.90 | 39054 |
| 2021-10-27 | 57.67 | $9.89 | 3667 |
| 2021-10-26 | 57.67 | $9.89 | 68213 |
| 2021-10-25 | 55.11 | $9.87 | 7675 |
| 2021-10-22 | 52.37 | $9.85 | 47417 |
| 2021-10-21 | 53.93 | $9.86 | 14651 |
| 2021-10-20 | 52.59 | $9.85 | 21172 |
| 2021-10-19 | 52.59 | $9.85 | 15191 |
| 2021-10-18 | 55.51 | $9.87 | 27448 |
| 2021-10-15 | 53.03 | $9.85 | 24986 |
| 2021-10-14 | 53.03 | $9.85 | 18418 |
| 2021-10-13 | 51.82 | $9.84 | 6151 |
| 2021-10-12 | 49.34 | $9.82 | 3366 |
| 2021-10-11 | 49.34 | $9.82 | 6144 |
| 2021-10-08 | 49.98 | $9.83 | 1149 |
| 2021-10-07 | 52.88 | $9.85 | 3590 |
| 2021-10-06 | 52.88 | $9.85 | 5073 |
| 2021-10-05 | 49.65 | $9.82 | 236865 |
| 2021-10-04 | 54.37 | $9.86 | 351862 |
| 2021-10-01 | 52.21 | $9.84 | 214662 |
| 2021-09-30 | 48.76 | $9.81 | 10001 |
| 2021-09-29 | 46.30 | $9.79 | 149023 |
| 2021-09-28 | 46.30 | $9.79 | 61909 |
| 2021-09-27 | 47.32 | $9.80 | 137641 |
| 2021-09-24 | 46.19 | $9.79 | 29037 |
| 2021-09-23 | 43.90 | $9.77 | 166243 |
| 2021-09-22 | 49.96 | $9.83 | 216631 |
| 2021-09-21 | 42.41 | $9.77 | 126164 |
| 2021-09-20 | 45.68 | $9.80 | 124442 |
| 2021-09-17 | 44.33 | $9.79 | 218397 |
| 2021-09-16 | 40.05 | $9.76 | 21587 |
| 2021-09-15 | 44.37 | $9.80 | 157922 |
| 2021-09-14 | 44.37 | $9.80 | 155957 |
| 2021-09-13 | 44.37 | $9.80 | 135276 |
| 2021-09-10 | 41.67 | $9.78 | 5353 |
| 2021-09-09 | 41.67 | $9.78 | 57108 |
| 2021-09-08 | 43.57 | $9.80 | 139938 |
| 2021-09-07 | 40.34 | $9.78 | 2265 |
| 2021-09-03 | 42.66 | $9.80 | 276675 |
| 2021-09-02 | 35.60 | $9.75 | 8297 |
| 2021-09-01 | 35.60 | $9.75 | 20644 |
| 2021-08-31 | 34.14 | $9.74 | 4787 |
| 2021-08-30 | 34.14 | $9.74 | 4369 |
| 2021-08-27 | 37.19 | $9.78 | 7299 |
| 2021-08-26 | 31.37 | $9.74 | 257455 |
| 2021-08-25 | 32.81 | $9.76 | 9042 |
| 2021-08-24 | 33.55 | $9.77 | 13949 |
| 2021-08-23 | 30.59 | $9.75 | 22923 |
| 2021-08-20 | 31.25 | $9.76 | 218698 |
| 2021-08-19 | 33.30 | $9.79 | 332278 |
| 2021-08-18 | 34.74 | $9.81 | 126384 |
| 2021-08-17 | 34.74 | $9.81 | 19987 |
| 2021-08-16 | 37.68 | $9.85 | 18967 |
| 2021-08-13 | 36.40 | $9.84 | 14306 |
| 2021-08-12 | 35.14 | $9.83 | 8150 |
| 2021-08-11 | 35.81 | $9.84 | 4918 |
| 2021-08-10 | 30.75 | $9.80 | 2093 |
| 2021-08-09 | 31.94 | $9.82 | 469698 |
| 2021-08-06 | 29.33 | $9.80 | 52023 |
| 2021-08-05 | 32.28 | $9.85 | 22481 |
| 2021-08-04 | 32.28 | $9.85 | 460310 |
| 2021-08-03 | 34.80 | $9.89 | 18519 |
| 2021-08-02 | 33.56 | $9.88 | 62049 |
| 2021-07-30 | 27.02 | $9.83 | 29063 |
| 2021-07-29 | 27.53 | $9.84 | 94042 |
| 2021-07-28 | 28.04 | $9.85 | 45260 |
| 2021-07-27 | 0.00 | $9.85 | 105968 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-20.00
2023-06-30
Close Price
$10.35
Vol: 144200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.72
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-06-30 | -20.00 | $10.35 | 144200 |
| 2023-06-29 | -20.00 | $10.34 | 1927 |
| 2023-06-28 | -40.00 | $10.33 | 18240 |
| 2023-06-27 | -20.00 | $10.34 | 4803 |
| 2023-06-26 | -40.00 | $10.33 | 6424 |
| 2023-06-23 | -30.00 | $10.34 | 212226 |
| 2023-06-22 | -39.00 | $10.33 | 609 |
| 2023-06-21 | -20.00 | $10.34 | 113 |
| 2023-06-20 | -16.67 | $10.34 | 25752 |
| 2023-06-16 | -50.00 | $10.32 | 889 |
| 2023-06-15 | -50.00 | $10.32 | 42114 |
| 2023-06-14 | -50.00 | $10.32 | 168246 |
| 2023-06-13 | -28.57 | $10.33 | 1497 |
| 2023-06-12 | -14.29 | $10.34 | 1039 |
| 2023-06-09 | -37.50 | $10.32 | 348066 |
| 2023-06-08 | -12.50 | $10.34 | 251900 |
| 2023-06-07 | -16.53 | $10.32 | — |
| 2023-06-06 | -16.53 | $10.32 | 202165 |
| 2023-06-05 | -16.53 | $10.32 | 1.1M |
| 2023-06-02 | -16.53 | $10.32 | 45812 |
| 2023-06-01 | -20.00 | $10.31 | 2025 |
| 2023-05-31 | -20.00 | $10.31 | 9869 |
| 2023-05-30 | -17.36 | $10.31 | 1.5M |
| 2023-05-26 | 0.00 | $10.31 | 248 |
| 2023-05-25 | 0.00 | $10.31 | 3120 |
| 2023-05-24 | 0.00 | $10.31 | 30016 |
| 2023-05-23 | -3.38 | $10.30 | 60871 |
| 2023-05-22 | -25.00 | $10.29 | 956 |
| 2023-05-19 | 0.00 | $10.30 | 463 |
| 2023-05-18 | -25.00 | $10.29 | — |
| 2023-05-17 | -20.00 | $10.29 | — |
| 2023-05-16 | -20.00 | $10.29 | 16308 |
| 2023-05-15 | -40.00 | $10.28 | 69982 |
| 2023-05-12 | -25.00 | $10.28 | 54724 |
| 2023-05-11 | -25.00 | $10.28 | — |
| 2023-05-10 | -16.67 | $10.28 | 9877 |
| 2023-05-09 | -78.26 | $10.28 | — |
| 2023-05-08 | -78.26 | $10.28 | 444900 |
| 2023-05-05 | -75.00 | $10.28 | 1490 |
| 2023-05-04 | -79.17 | $10.27 | 152074 |
| 2023-05-03 | -79.17 | $10.27 | 2565 |
| 2023-05-02 | -79.17 | $10.27 | 210309 |
| 2023-05-01 | -83.33 | $10.26 | 76043 |
| 2023-04-28 | -79.17 | $10.27 | 71607 |
| 2023-04-27 | -83.33 | $10.26 | — |
| 2023-04-26 | -83.33 | $10.26 | 500143 |
| 2023-04-25 | -83.33 | $10.26 | 29169 |
| 2023-04-24 | -83.33 | $10.26 | 5134 |
| 2023-04-21 | -81.63 | $10.26 | — |
| 2023-04-20 | -76.92 | $10.26 | 31292 |
| 2023-04-19 | -76.92 | $10.26 | 1.0M |
| 2023-04-18 | -76.92 | $10.26 | 2421 |
| 2023-04-17 | -80.77 | $10.25 | 60163 |
| 2023-04-14 | -80.77 | $10.25 | 51500 |
| 2023-04-13 | -80.77 | $10.25 | 3978 |
| 2023-04-12 | -75.47 | $10.26 | 52903 |
| 2023-04-11 | -37.50 | $10.24 | 7448 |
| 2023-04-10 | -82.14 | $10.24 | 21145 |
| 2023-04-06 | -85.71 | $10.23 | 104080 |
| 2023-04-05 | -85.71 | $10.23 | 3890 |
| 2023-04-04 | -85.71 | $10.23 | 8062 |
| 2023-04-03 | -88.78 | $10.22 | 10109 |
| 2023-03-31 | -86.21 | $10.22 | 3043 |
| 2023-03-30 | -83.33 | $10.22 | 90649 |
| 2023-03-29 | -83.33 | $10.22 | 777 |
| 2023-03-28 | -79.29 | $10.23 | 750540 |
| 2023-03-27 | -79.72 | $10.23 | 1005 |
| 2023-03-24 | -84.24 | $10.22 | 560 |
| 2023-03-23 | -81.25 | $10.21 | 28153 |
| 2023-03-22 | -81.25 | $10.21 | 208776 |
| 2023-03-21 | -81.25 | $10.21 | 12384 |
| 2023-03-20 | -84.34 | $10.20 | 831 |
| 2023-03-17 | -78.82 | $10.21 | 7735 |
| 2023-03-16 | -78.79 | $10.21 | 38537 |
| 2023-03-15 | -81.82 | $10.20 | 51233 |
| 2023-03-14 | -83.33 | $10.20 | 823233 |
| 2023-03-13 | -82.35 | $10.19 | 15686 |
| 2023-03-10 | -60.53 | $10.20 | 306676 |
| 2023-03-09 | -63.16 | $10.19 | 682898 |
| 2023-03-08 | -55.26 | $10.21 | 7039 |
| 2023-03-07 | -57.89 | $10.20 | 214334 |
| 2023-03-06 | -68.42 | $10.18 | 157263 |
| 2023-03-03 | -60.00 | $10.19 | 955 |
| 2023-03-02 | -60.00 | $10.19 | 7298 |
| 2023-03-01 | -70.00 | $10.17 | 421 |
| 2023-02-28 | -60.00 | $10.19 | 4157 |
| 2023-02-27 | -63.64 | $10.17 | 9400 |
| 2023-02-24 | -63.64 | $10.17 | 129288 |
| 2023-02-23 | -63.64 | $10.17 | 50055 |
| 2023-02-22 | -63.64 | $10.17 | 4701 |
| 2023-02-21 | -63.64 | $10.17 | 16385 |
| 2023-02-17 | -68.18 | $10.16 | 65724 |
| 2023-02-16 | -63.64 | $10.17 | 9442 |
| 2023-02-15 | -72.73 | $10.15 | 5206 |
| 2023-02-14 | -68.18 | $10.16 | 20907 |
| 2023-02-13 | -82.76 | $10.14 | 8674 |
| 2023-02-10 | -93.44 | $10.13 | 62179 |
| 2023-02-09 | -96.39 | $10.12 | 335 |
| 2023-02-08 | -91.67 | $10.15 | 12584 |
| 2023-02-07 | -93.56 | $10.12 | 119657 |
| 2023-02-06 | -91.95 | $10.12 | 1043 |
| 2023-02-03 | -91.95 | $10.12 | 83917 |
| 2023-02-02 | -93.10 | $10.11 | 6804 |
| 2023-02-01 | -92.05 | $10.11 | 10379 |
| 2023-01-31 | -92.05 | $10.11 | 812248 |
| 2023-01-30 | -92.05 | $10.11 | 4932 |
| 2023-01-27 | -92.05 | $10.11 | 14384 |
| 2023-01-26 | -93.18 | $10.10 | 1509 |
| 2023-01-25 | -90.11 | $10.10 | 9806 |
| 2023-01-24 | -90.11 | $10.10 | 45404 |
| 2023-01-23 | -90.11 | $10.10 | 2175 |
| 2023-01-20 | -90.11 | $10.10 | 30142 |
| 2023-01-19 | -90.11 | $10.10 | 10646 |
| 2023-01-18 | -86.96 | $10.12 | 5842 |
| 2023-01-17 | -86.96 | $10.12 | 1.1M |
| 2023-01-13 | -90.22 | $10.09 | 39023 |
| 2023-01-12 | -84.04 | $10.13 | 1.0M |
| 2023-01-11 | -8.33 | $10.09 | 1.9M |
| 2023-01-10 | -13.64 | $10.08 | 5828 |
| 2023-01-09 | -27.27 | $10.06 | 3776 |
| 2023-01-06 | -4.55 | $10.09 | 733649 |
| 2023-01-05 | -10.00 | $10.07 | 162215 |
| 2023-01-04 | 0.00 | $10.08 | 276783 |
| 2023-01-03 | -22.22 | $10.04 | 6184 |
| 2022-12-30 | -11.11 | $10.05 | 30088 |
| 2022-12-29 | -12.50 | $10.04 | 442 |
| 2022-12-28 | -12.50 | $10.04 | 1738 |
| 2022-12-27 | -37.50 | $10.02 | 5268 |
| 2022-12-23 | -25.00 | $10.03 | 18245 |
| 2022-12-22 | -37.50 | $10.02 | 72671 |
| 2022-12-21 | -44.44 | $10.01 | 6672 |
| 2022-12-20 | 0.00 | $10.05 | 241513 |
| 2022-12-19 | -13.26 | $10.02 | 820159 |
| 2022-12-16 | -8.74 | $10.02 | 70 |
| 2022-12-15 | -6.93 | $10.02 | 10568 |
| 2022-12-14 | -12.50 | $10.00 | 381657 |
| 2022-12-13 | -25.00 | $9.99 | 2918 |
| 2022-12-12 | -16.89 | $9.99 | 14964 |
| 2022-12-09 | 0.00 | $10.01 | 258 |
| 2022-12-08 | -25.09 | $9.98 | 3364 |
| 2022-12-07 | 0.00 | $10.00 | 16845 |
| 2022-12-06 | -12.50 | $9.99 | 402914 |
| 2022-12-05 | -12.50 | $9.99 | 10 |
| 2022-12-02 | -11.11 | $9.99 | 120554 |
| 2022-12-01 | -27.78 | $9.98 | 6443 |
| 2022-11-30 | -30.00 | $9.97 | 11422 |
| 2022-11-29 | -10.00 | $9.99 | 4415 |
| 2022-11-28 | -22.11 | $9.97 | 2238 |
| 2022-11-25 | -8.33 | $9.98 | 33804 |
| 2022-11-23 | 0.00 | $9.97 | 102926 |
| 2022-11-22 | 0.00 | $9.96 | 467 |
| 2022-11-21 | 0.00 | $9.96 | 76 |
| 2022-11-18 | 0.00 | $9.96 | 7379 |
| 2022-11-17 | 0.00 | $9.95 | 7841 |
| 2022-11-16 | -11.11 | $9.94 | 2216 |
| 2022-11-15 | -5.55 | $9.95 | 3475 |
| 2022-11-14 | -15.00 | $9.94 | 2407 |
| 2022-11-11 | -9.09 | $9.94 | 940 |
| 2022-11-10 | -27.27 | $9.92 | 1140 |
| 2022-11-09 | -22.73 | $9.93 | 994 |
| 2022-11-08 | -20.00 | $9.92 | 668 |
| 2022-11-07 | -10.00 | $9.93 | 2394 |
| 2022-11-04 | -18.18 | $9.92 | 2321 |
| 2022-11-03 | -18.18 | $9.92 | 33064 |
| 2022-11-02 | -8.33 | $9.93 | 366 |
| 2022-11-01 | -30.15 | $9.90 | 31020 |
| 2022-10-31 | -0.08 | $9.94 | 1218 |
| 2022-10-28 | -11.11 | $9.89 | 92789 |
| 2022-10-27 | -0.43 | $9.88 | 43 |
| 2022-10-26 | -0.43 | $9.88 | 3250 |
| 2022-10-25 | -0.43 | $9.88 | 14127 |
| 2022-10-24 | -14.14 | $9.87 | 450 |
| 2022-10-21 | -14.29 | $9.87 | 12321 |
| 2022-10-20 | 0.00 | $9.87 | 6158 |
| 2022-10-19 | -16.67 | $9.86 | 23262 |
| 2022-10-18 | -33.33 | $9.85 | 329570 |
| 2022-10-17 | -33.33 | $9.85 | 2980 |
| 2022-10-14 | -29.13 | $9.85 | 5755 |
| 2022-10-13 | 0.00 | $9.86 | 7844 |
| 2022-10-12 | -12.50 | $9.84 | 691 |
| 2022-10-11 | -12.50 | $9.84 | 461 |
| 2022-10-10 | -6.25 | $9.85 | 1.6M |
| 2022-10-07 | -14.29 | $9.83 | 21 |
| 2022-10-06 | -14.29 | $9.83 | 2061 |
| 2022-10-05 | -42.86 | $9.81 | 222 |
| 2022-10-04 | -28.57 | $9.82 | 5787 |
| 2022-10-03 | -42.86 | $9.81 | 4257 |
| 2022-09-30 | -28.57 | $9.82 | 1175 |
| 2022-09-29 | -42.86 | $9.81 | 21640 |
| 2022-09-28 | -14.29 | $9.83 | 22272 |
| 2022-09-27 | -23.86 | $9.82 | 10207 |
| 2022-09-26 | -12.50 | $9.83 | 301204 |
| 2022-09-23 | -6.25 | $9.84 | 631723 |
| 2022-09-22 | -25.00 | $9.82 | 15189 |
| 2022-09-21 | -18.75 | $9.83 | 18127 |
| 2022-09-20 | -28.57 | $9.81 | 90313 |
| 2022-09-19 | -16.67 | $9.81 | 419123 |
| 2022-09-16 | -21.43 | $9.81 | 180218 |
| 2022-09-15 | -35.71 | $9.80 | 7548 |
| 2022-09-14 | -42.86 | $9.79 | 107540 |
| 2022-09-13 | -57.14 | $9.78 | 2355 |
| 2022-09-12 | 0.00 | $9.82 | 87 |
| 2022-09-09 | 0.00 | $9.82 | 684 |
| 2022-09-08 | -28.57 | $9.80 | 1422 |
| 2022-09-07 | -71.43 | $9.77 | 4770 |
| 2022-09-06 | -42.86 | $9.79 | 172 |
| 2022-09-02 | -35.71 | $9.80 | 102 |
| 2022-09-01 | -28.57 | $9.80 | 64062 |
| 2022-08-31 | -28.57 | $9.80 | 125 |
| 2022-08-30 | -42.86 | $9.79 | 201 |
| 2022-08-29 | -42.86 | $9.79 | 8027 |
| 2022-08-26 | -71.29 | $9.77 | 10692 |
| 2022-08-25 | -78.57 | $9.77 | 3331 |
| 2022-08-24 | -62.50 | $9.77 | 591320 |
| 2022-08-23 | -56.25 | $9.78 | 16463 |
| 2022-08-22 | 0.00 | $9.82 | 21639 |
| 2022-08-19 | -25.00 | $9.79 | 36696 |
| 2022-08-18 | -72.63 | $9.75 | 1162 |
| 2022-08-17 | -14.56 | $9.79 | 3035 |
| 2022-08-16 | -14.29 | $9.79 | 11 |
| 2022-08-15 | -14.29 | $9.79 | 307 |
| 2022-08-12 | -14.29 | $9.79 | 378 |
| 2022-08-11 | 0.00 | $9.79 | 1863 |
| 2022-08-10 | -7.14 | $9.79 | 24121 |
| 2022-08-09 | -16.67 | $9.77 | 2516 |
| 2022-08-08 | 0.00 | $9.78 | 140721 |
| 2022-08-05 | -14.29 | $9.77 | 49832 |
| 2022-08-04 | -16.67 | $9.76 | 20772 |
| 2022-08-03 | -19.00 | $9.76 | 4825 |
| 2022-08-02 | -33.17 | $9.75 | 61089 |
| 2022-08-01 | -16.69 | $9.75 | 1151 |
| 2022-07-29 | -16.67 | $9.75 | 9366 |
| 2022-07-28 | -27.27 | $9.74 | 7268 |
| 2022-07-27 | -27.09 | $9.74 | 117 |
| 2022-07-26 | -9.09 | $9.75 | 631 |
| 2022-07-25 | 0.00 | $9.76 | 2973 |
| 2022-07-22 | 0.00 | $9.75 | 3425 |
| 2022-07-21 | -20.00 | $9.74 | 4 |
| 2022-07-20 | -20.00 | $9.74 | 43875 |
| 2022-07-19 | -20.00 | $9.74 | 927 |
| 2022-07-18 | -10.00 | $9.75 | 20987 |
| 2022-07-15 | -25.00 | $9.73 | 685 |
| 2022-07-14 | -12.50 | $9.74 | 124057 |
| 2022-07-13 | -25.00 | $9.73 | 92155 |
| 2022-07-12 | -20.00 | $9.72 | 152133 |
| 2022-07-11 | -20.00 | $9.72 | 104545 |
| 2022-07-08 | -60.00 | $9.71 | 20 |
| 2022-07-07 | -33.33 | $9.71 | 417 |
| 2022-07-06 | -22.22 | $9.72 | 3026 |
| 2022-07-05 | -55.33 | $9.70 | 347540 |
| 2022-07-01 | -33.33 | $9.71 | 1889 |
| 2022-06-30 | -33.33 | $9.71 | 119654 |
| 2022-06-29 | -33.33 | $9.71 | 374 |
| 2022-06-28 | -11.11 | $9.72 | 11818 |
| 2022-06-27 | -25.19 | $9.71 | 3064 |
| 2022-06-24 | -49.88 | $9.70 | 947 |
| 2022-06-23 | -40.12 | $9.70 | 54141 |
| 2022-06-22 | -40.12 | $9.70 | 691 |
| 2022-06-21 | -0.20 | $9.72 | 659 |
| 2022-06-17 | -30.14 | $9.71 | 14437 |
| 2022-06-16 | -14.41 | $9.71 | 7649 |
| 2022-06-15 | 0.00 | $9.72 | 5712 |
| 2022-06-14 | -14.29 | $9.71 | 43993 |
| 2022-06-13 | -14.29 | $9.71 | 17252 |
| 2022-06-10 | -28.57 | $9.70 | 2271 |
| 2022-06-09 | -14.29 | $9.71 | 2703 |
| 2022-06-08 | -28.57 | $9.70 | 1108 |
| 2022-06-07 | -28.57 | $9.70 | 103655 |
| 2022-06-06 | -44.44 | $9.70 | 4655 |
| 2022-06-03 | -44.44 | $9.70 | 2434 |
| 2022-06-02 | -60.00 | $9.69 | 1112 |
| 2022-06-01 | -63.64 | $9.69 | 1977 |
| 2022-05-31 | -72.73 | $9.68 | 5129 |
| 2022-05-27 | -70.00 | $9.68 | 34630 |
| 2022-05-26 | -54.55 | $9.70 | 13169 |
| 2022-05-25 | -54.55 | $9.70 | 46306 |
| 2022-05-24 | -68.18 | $9.69 | 80139 |
| 2022-05-23 | -59.09 | $9.70 | 1105 |
| 2022-05-20 | -85.71 | $9.67 | 4013 |
| 2022-05-19 | -85.71 | $9.67 | 44145 |
| 2022-05-18 | -76.92 | $9.69 | 396358 |
| 2022-05-17 | -76.92 | $9.69 | 101211 |
| 2022-05-16 | -88.00 | $9.68 | 25905 |
| 2022-05-13 | -92.31 | $9.67 | 15358 |
| 2022-05-12 | -100.00 | $9.67 | 606501 |
| 2022-05-11 | -90.99 | $9.70 | 56955 |
| 2022-05-10 | -90.00 | $9.71 | 159500 |
| 2022-05-09 | -91.00 | $9.71 | 84951 |
| 2022-05-06 | -60.67 | $9.74 | 9361 |
| 2022-05-05 | -60.67 | $9.74 | 52133 |
| 2022-05-04 | -50.00 | $9.75 | 234 |
| 2022-05-03 | -60.00 | $9.74 | 1717 |
| 2022-05-02 | -70.00 | $9.73 | 8623 |
| 2022-04-29 | -70.00 | $9.73 | 1400 |
| 2022-04-28 | -40.00 | $9.76 | 2696 |
| 2022-04-27 | -40.00 | $9.76 | 285636 |
| 2022-04-26 | -70.00 | $9.73 | 6254 |
| 2022-04-25 | -80.00 | $9.72 | 12138 |
| 2022-04-22 | -40.00 | $9.76 | 9235 |
| 2022-04-21 | -70.00 | $9.73 | 18408 |
| 2022-04-20 | -65.00 | $9.74 | 24913 |
| 2022-04-19 | -50.00 | $9.74 | 384454 |
| 2022-04-18 | -41.67 | $9.75 | 13333 |
| 2022-04-14 | -25.00 | $9.77 | 2266 |
| 2022-04-13 | 0.00 | $9.80 | 5623 |
| 2022-04-12 | -58.12 | $9.73 | 2210 |
| 2022-04-11 | -46.45 | $9.73 | 6064 |
| 2022-04-08 | -46.45 | $9.73 | 7974 |
| 2022-04-07 | -49.93 | $9.72 | 12892 |
| 2022-04-06 | -46.45 | $9.73 | 1.0M |
| 2022-04-05 | -20.00 | $9.73 | 1200 |
| 2022-04-04 | -20.00 | $9.73 | 1217 |
| 2022-04-01 | -41.70 | $9.71 | 1.2M |
| 2022-03-31 | 0.00 | $9.74 | 2643 |
| 2022-03-30 | -37.50 | $9.70 | 857 |
| 2022-03-29 | -12.50 | $9.72 | 151846 |
| 2022-03-28 | -25.00 | $9.71 | 7208 |
| 2022-03-25 | -16.39 | $9.72 | 324 |
| 2022-03-24 | -33.11 | $9.70 | 1367 |
| 2022-03-23 | -21.96 | $9.71 | 2078 |
| 2022-03-22 | -55.41 | $9.68 | 4649 |
| 2022-03-21 | -16.67 | $9.69 | 27401 |
| 2022-03-18 | 0.00 | $9.70 | 4191 |
| 2022-03-17 | -16.67 | $9.69 | 2444 |
| 2022-03-16 | -1.50 | $9.70 | 2943 |
| 2022-03-15 | -25.00 | $9.69 | 32824 |
| 2022-03-14 | -3.33 | $9.70 | 10803 |
| 2022-03-11 | -20.59 | $9.70 | 28133 |
| 2022-03-10 | -29.48 | $9.69 | 24621 |
| 2022-03-09 | -43.58 | $9.68 | 3988 |
| 2022-03-08 | -71.67 | $9.67 | 870 |
| 2022-03-07 | -63.00 | $9.67 | 8056 |
| 2022-03-04 | -55.56 | $9.68 | 19436 |
| 2022-03-03 | -66.67 | $9.67 | 323109 |
| 2022-03-02 | -66.67 | $9.67 | 2825 |
| 2022-03-01 | -60.00 | $9.67 | 8455 |
| 2022-02-28 | -60.00 | $9.67 | 31443 |
| 2022-02-25 | -47.13 | $9.68 | 20248 |
| 2022-02-24 | -47.73 | $9.68 | 3299 |
| 2022-02-23 | -50.00 | $9.68 | 2893 |
| 2022-02-22 | -46.15 | $9.67 | 2665 |
| 2022-02-18 | -46.15 | $9.67 | 5212 |
| 2022-02-17 | -67.74 | $9.65 | 12932 |
| 2022-02-16 | -61.20 | $9.67 | 1266 |
| 2022-02-15 | -59.09 | $9.69 | 2507 |
| 2022-02-14 | -79.17 | $9.65 | 9608 |
| 2022-02-11 | -70.83 | $9.67 | 13572 |
| 2022-02-10 | -71.39 | $9.67 | 1642 |
| 2022-02-09 | -68.00 | $9.68 | 38462 |
| 2022-02-08 | -72.00 | $9.67 | 99636 |
| 2022-02-07 | -64.29 | $9.70 | 8307 |
| 2022-02-04 | -73.48 | $9.68 | 145373 |
| 2022-02-03 | -76.69 | $9.67 | 1708 |
| 2022-02-02 | -79.31 | $9.66 | 53923 |
| 2022-02-01 | -89.66 | $9.63 | 55008 |
| 2022-01-31 | -89.66 | $9.63 | 14208 |
| 2022-01-28 | -89.66 | $9.63 | 503989 |
| 2022-01-27 | -89.66 | $9.63 | 46064 |
| 2022-01-26 | -89.66 | $9.63 | 69136 |
| 2022-01-25 | -96.55 | $9.61 | 708226 |
| 2022-01-24 | -100.00 | $9.63 | 106756 |
| 2022-01-21 | -100.00 | $9.68 | 615488 |
| 2022-01-20 | -100.00 | $9.73 | 575846 |
| 2022-01-19 | -100.00 | $9.76 | 25364 |
| 2022-01-18 | -100.00 | $9.78 | 69968 |
| 2022-01-14 | -70.00 | $9.82 | 11724 |
| 2022-01-13 | -70.00 | $9.82 | 1306 |
| 2022-01-12 | -40.00 | $9.85 | 4921 |
| 2022-01-11 | -45.00 | $9.85 | 100558 |
| 2022-01-10 | -20.00 | $9.87 | 4471 |
| 2022-01-07 | 0.00 | $9.89 | 105301 |
| 2022-01-06 | -60.00 | $9.83 | 168429 |
| 2022-01-05 | -44.44 | $9.85 | 6171 |
| 2022-01-04 | -55.56 | $9.84 | 2876 |
| 2022-01-03 | -44.44 | $9.85 | 648930 |
| 2021-12-31 | -78.02 | $9.82 | 2300 |
| 2021-12-30 | -77.78 | $9.84 | 13004 |
| 2021-12-29 | -77.78 | $9.84 | 3407 |
| 2021-12-28 | -77.78 | $9.84 | 40748 |
| 2021-12-27 | -83.33 | $9.83 | 3713 |
| 2021-12-23 | -88.89 | $9.82 | 74360 |
| 2021-12-22 | -91.67 | $9.82 | 51107 |
| 2021-12-21 | -94.44 | $9.81 | 129304 |
| 2021-12-20 | -100.00 | $9.80 | 161883 |
| 2021-12-17 | -72.22 | $9.85 | 2801 |
| 2021-12-16 | -87.50 | $9.84 | 938 |
| 2021-12-15 | -90.50 | $9.84 | 82335 |
| 2021-12-14 | -80.20 | $9.86 | 10332 |
| 2021-12-13 | -78.57 | $9.87 | 4352 |
| 2021-12-10 | -85.71 | $9.86 | 9418 |
| 2021-12-09 | -71.43 | $9.88 | 863070 |
| 2021-12-08 | -64.29 | $9.89 | 38212 |
| 2021-12-07 | -71.43 | $9.88 | 32532 |
| 2021-12-06 | -71.43 | $9.88 | 70454 |
| 2021-12-03 | -64.29 | $9.89 | 15701 |
| 2021-12-02 | -28.57 | $9.94 | 59074 |
| 2021-12-01 | -64.29 | $9.89 | 11253 |
| 2021-11-30 | -71.43 | $9.88 | 2335 |
| 2021-11-29 | -57.14 | $9.90 | 209737 |
| 2021-11-26 | -57.14 | $9.90 | 9567 |
| 2021-11-24 | -57.14 | $9.90 | 10480 |
| 2021-11-23 | -57.14 | $9.90 | 583311 |
| 2021-11-22 | -51.77 | $9.91 | 9321 |
| 2021-11-19 | -34.45 | $9.93 | 79439 |
| 2021-11-18 | -53.33 | $9.90 | 13404 |
| 2021-11-17 | -53.33 | $9.90 | 21527 |
| 2021-11-16 | -40.00 | $9.92 | 5823 |
| 2021-11-15 | -40.00 | $9.92 | 12618 |
| 2021-11-12 | -35.29 | $9.92 | 5624 |
| 2021-11-11 | -23.53 | $9.94 | 1761 |
| 2021-11-10 | -17.65 | $9.95 | 9484 |
| 2021-11-09 | -5.88 | $9.97 | 20762 |
| 2021-11-08 | -44.47 | $9.90 | 13750 |
| 2021-11-05 | -5.56 | $9.97 | 9659 |
| 2021-11-04 | -16.62 | $9.95 | 6511 |
| 2021-11-03 | -11.76 | $9.95 | 1.0M |
| 2021-11-02 | -6.25 | $9.95 | 43581 |
| 2021-11-01 | -6.25 | $9.95 | 180268 |
| 2021-10-29 | -25.00 | $9.88 | 39862 |
| 2021-10-28 | -8.00 | $9.90 | 39054 |
| 2021-10-27 | -13.34 | $9.89 | 3667 |
| 2021-10-26 | -13.34 | $9.89 | 68213 |
| 2021-10-25 | -8.34 | $9.87 | 7675 |
| 2021-10-22 | -25.00 | $9.85 | 47417 |
| 2021-10-21 | -16.67 | $9.86 | 14651 |
| 2021-10-20 | -25.00 | $9.85 | 21172 |
| 2021-10-19 | -25.00 | $9.85 | 15191 |
| 2021-10-18 | -8.33 | $9.87 | 27448 |
| 2021-10-15 | -21.43 | $9.85 | 24986 |
| 2021-10-14 | -21.43 | $9.85 | 18418 |
| 2021-10-13 | -28.57 | $9.84 | 6151 |
| 2021-10-12 | -42.86 | $9.82 | 3366 |
| 2021-10-11 | -42.86 | $9.82 | 6144 |
| 2021-10-08 | -38.93 | $9.83 | 1149 |
| 2021-10-07 | -21.43 | $9.85 | 3590 |
| 2021-10-06 | -21.43 | $9.85 | 5073 |
| 2021-10-05 | -42.86 | $9.82 | 236865 |
| 2021-10-04 | -13.33 | $9.86 | 351862 |
| 2021-10-01 | -26.67 | $9.84 | 214662 |
| 2021-09-30 | -38.89 | $9.81 | 10001 |
| 2021-09-29 | -50.00 | $9.79 | 149023 |
| 2021-09-28 | -30.77 | $9.79 | 61909 |
| 2021-09-27 | -23.08 | $9.80 | 137641 |
| 2021-09-24 | -30.77 | $9.79 | 29037 |
| 2021-09-23 | -46.15 | $9.77 | 166243 |
| 2021-09-22 | 0.00 | $9.83 | 216631 |
| 2021-09-21 | -41.67 | $9.77 | 126164 |
| 2021-09-20 | -16.67 | $9.80 | 124442 |
| 2021-09-17 | -25.00 | $9.79 | 218397 |
| 2021-09-16 | -50.00 | $9.76 | 21587 |
| 2021-09-15 | -28.57 | $9.80 | 157922 |
| 2021-09-14 | -28.57 | $9.80 | 155957 |
| 2021-09-13 | -33.33 | $9.80 | 135276 |
| 2021-09-10 | -46.67 | $9.78 | 5353 |
| 2021-09-09 | -46.67 | $9.78 | 57108 |
| 2021-09-08 | -33.33 | $9.80 | 139938 |
| 2021-09-07 | -50.00 | $9.78 | 2265 |
| 2021-09-03 | -37.50 | $9.80 | 276675 |
| 2021-09-02 | -68.75 | $9.75 | 8297 |
| 2021-09-01 | -72.22 | $9.75 | 20644 |
| 2021-08-31 | -78.95 | $9.74 | 4787 |
| 2021-08-30 | -80.00 | $9.74 | 4369 |
| 2021-08-27 | -60.00 | $9.78 | 7299 |
| 2021-08-26 | -80.00 | $9.74 | 257455 |
| 2021-08-25 | -72.02 | $9.76 | 9042 |
| 2021-08-24 | -66.87 | $9.77 | 13949 |
| 2021-08-23 | -83.33 | $9.75 | 22923 |
| 2021-08-20 | -87.50 | $9.76 | 218698 |
| 2021-08-19 | -75.00 | $9.79 | 332278 |
| 2021-08-18 | -70.57 | $9.81 | 126384 |
| 2021-08-17 | -75.00 | $9.81 | 19987 |
| 2021-08-16 | -53.33 | $9.85 | 18967 |
| 2021-08-13 | -61.29 | $9.84 | 14306 |
| 2021-08-12 | -81.47 | $9.83 | 8150 |
| 2021-08-11 | -77.77 | $9.84 | 4918 |
| 2021-08-10 | -92.59 | $9.80 | 2093 |
| 2021-08-09 | -86.79 | $9.82 | 469698 |
| 2021-08-06 | -94.34 | $9.80 | 52023 |
| 2021-08-05 | -79.99 | $9.85 | 22481 |
| 2021-08-04 | -79.99 | $9.85 | 460310 |
| 2021-08-03 | -70.00 | $9.89 | 18519 |
| 2021-08-02 | -73.33 | $9.88 | 62049 |
| 2021-07-30 | -89.97 | $9.83 | 29063 |
| 2021-07-29 | -88.57 | $9.84 | 94042 |
| 2021-07-28 | -87.18 | $9.85 | 45260 |
| 2021-07-27 | -87.18 | $9.85 | 105968 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
80.02
2023-06-30
Close Price
$10.35
Vol: 144200Average Directional Index - Detailed Analysis
Minimum
0.00
Average
44.80
Maximum
87.65
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-06-30 | 80.02 | $10.35 | 144200 |
| 2023-06-29 | 80.35 | $10.34 | 1927 |
| 2023-06-28 | 80.80 | $10.33 | 18240 |
| 2023-06-27 | 81.36 | $10.34 | 4803 |
| 2023-06-26 | 81.98 | $10.33 | 6424 |
| 2023-06-23 | 82.63 | $10.34 | 212226 |
| 2023-06-22 | 83.42 | $10.33 | 609 |
| 2023-06-21 | 84.25 | $10.34 | 113 |
| 2023-06-20 | 84.54 | $10.34 | 25752 |
| 2023-06-16 | 84.85 | $10.32 | 889 |
| 2023-06-15 | 85.17 | $10.32 | 42114 |
| 2023-06-14 | 85.52 | $10.32 | 168246 |
| 2023-06-13 | 86.00 | $10.33 | 1497 |
| 2023-06-12 | 85.94 | $10.34 | 1039 |
| 2023-06-09 | 85.93 | $10.32 | 348066 |
| 2023-06-08 | 86.01 | $10.34 | 251900 |
| 2023-06-07 | 86.09 | $10.32 | — |
| 2023-06-06 | 86.35 | $10.32 | 202165 |
| 2023-06-05 | 86.63 | $10.32 | 1.1M |
| 2023-06-02 | 86.92 | $10.32 | 45812 |
| 2023-06-01 | 87.23 | $10.31 | 2025 |
| 2023-05-31 | 87.65 | $10.31 | 9869 |
| 2023-05-30 | 87.48 | $10.31 | 1.5M |
| 2023-05-26 | 87.30 | $10.31 | 248 |
| 2023-05-25 | 87.14 | $10.31 | 3120 |
| 2023-05-24 | 86.97 | $10.31 | 30016 |
| 2023-05-23 | 86.79 | $10.30 | 60871 |
| 2023-05-22 | 86.63 | $10.29 | 956 |
| 2023-05-19 | 86.49 | $10.30 | 463 |
| 2023-05-18 | 86.34 | $10.29 | — |
| 2023-05-17 | 86.22 | $10.29 | — |
| 2023-05-16 | 86.09 | $10.29 | 16308 |
| 2023-05-15 | 85.96 | $10.28 | 69982 |
| 2023-05-12 | 85.82 | $10.28 | 54724 |
| 2023-05-11 | 85.70 | $10.28 | — |
| 2023-05-10 | 85.57 | $10.28 | 9877 |
| 2023-05-09 | 85.43 | $10.28 | — |
| 2023-05-08 | 85.32 | $10.28 | 444900 |
| 2023-05-05 | 85.19 | $10.28 | 1490 |
| 2023-05-04 | 85.06 | $10.27 | 152074 |
| 2023-05-03 | 84.93 | $10.27 | 2565 |
| 2023-05-02 | 84.81 | $10.27 | 210309 |
| 2023-05-01 | 84.68 | $10.26 | 76043 |
| 2023-04-28 | 84.55 | $10.27 | 71607 |
| 2023-04-27 | 84.42 | $10.26 | — |
| 2023-04-26 | 84.32 | $10.26 | 500143 |
| 2023-04-25 | 84.21 | $10.26 | 29169 |
| 2023-04-24 | 84.09 | $10.26 | 5134 |
| 2023-04-21 | 83.98 | $10.26 | — |
| 2023-04-20 | 83.87 | $10.26 | 31292 |
| 2023-04-19 | 83.76 | $10.26 | 1.0M |
| 2023-04-18 | 83.63 | $10.26 | 2421 |
| 2023-04-17 | 83.54 | $10.25 | 60163 |
| 2023-04-14 | 83.44 | $10.25 | 51500 |
| 2023-04-13 | 83.35 | $10.25 | 3978 |
| 2023-04-12 | 83.25 | $10.26 | 52903 |
| 2023-04-11 | 82.97 | $10.24 | 7448 |
| 2023-04-10 | 83.06 | $10.24 | 21145 |
| 2023-04-06 | 83.15 | $10.23 | 104080 |
| 2023-04-05 | 83.28 | $10.23 | 3890 |
| 2023-04-04 | 83.41 | $10.23 | 8062 |
| 2023-04-03 | 83.31 | $10.22 | 10109 |
| 2023-03-31 | 83.22 | $10.22 | 3043 |
| 2023-03-30 | 83.15 | $10.22 | 90649 |
| 2023-03-29 | 83.07 | $10.22 | 777 |
| 2023-03-28 | 83.05 | $10.23 | 750540 |
| 2023-03-27 | 83.04 | $10.23 | 1005 |
| 2023-03-24 | 82.85 | $10.22 | 560 |
| 2023-03-23 | 82.66 | $10.21 | 28153 |
| 2023-03-22 | 82.47 | $10.21 | 208776 |
| 2023-03-21 | 82.26 | $10.21 | 12384 |
| 2023-03-20 | 81.87 | $10.20 | 831 |
| 2023-03-17 | 81.45 | $10.21 | 7735 |
| 2023-03-16 | 81.03 | $10.21 | 38537 |
| 2023-03-15 | 80.58 | $10.20 | 51233 |
| 2023-03-14 | 80.12 | $10.20 | 823233 |
| 2023-03-13 | 79.64 | $10.19 | 15686 |
| 2023-03-10 | 79.13 | $10.20 | 306676 |
| 2023-03-09 | 78.90 | $10.19 | 682898 |
| 2023-03-08 | 78.66 | $10.21 | 7039 |
| 2023-03-07 | 78.40 | $10.20 | 214334 |
| 2023-03-06 | 78.13 | $10.18 | 157263 |
| 2023-03-03 | 77.93 | $10.19 | 955 |
| 2023-03-02 | 77.72 | $10.19 | 7298 |
| 2023-03-01 | 77.33 | $10.17 | 421 |
| 2023-02-28 | 76.95 | $10.19 | 4157 |
| 2023-02-27 | 76.17 | $10.17 | 9400 |
| 2023-02-24 | 75.36 | $10.17 | 129288 |
| 2023-02-23 | 74.50 | $10.17 | 50055 |
| 2023-02-22 | 73.66 | $10.17 | 4701 |
| 2023-02-21 | 72.77 | $10.17 | 16385 |
| 2023-02-17 | 71.83 | $10.16 | 65724 |
| 2023-02-16 | 70.97 | $10.17 | 9442 |
| 2023-02-15 | 69.89 | $10.15 | 5206 |
| 2023-02-14 | 68.80 | $10.16 | 20907 |
| 2023-02-13 | 67.64 | $10.14 | 8674 |
| 2023-02-10 | 66.46 | $10.13 | 62179 |
| 2023-02-09 | 65.21 | $10.12 | 335 |
| 2023-02-08 | 64.10 | $10.15 | 12584 |
| 2023-02-07 | 62.94 | $10.12 | 119657 |
| 2023-02-06 | 61.71 | $10.12 | 1043 |
| 2023-02-03 | 60.45 | $10.12 | 83917 |
| 2023-02-02 | 59.13 | $10.11 | 6804 |
| 2023-02-01 | 57.76 | $10.11 | 10379 |
| 2023-01-31 | 56.33 | $10.11 | 812248 |
| 2023-01-30 | 54.83 | $10.11 | 4932 |
| 2023-01-27 | 53.29 | $10.11 | 14384 |
| 2023-01-26 | 51.52 | $10.10 | 1509 |
| 2023-01-25 | 49.68 | $10.10 | 9806 |
| 2023-01-24 | 47.75 | $10.10 | 45404 |
| 2023-01-23 | 45.72 | $10.10 | 2175 |
| 2023-01-20 | 43.62 | $10.10 | 30142 |
| 2023-01-19 | 41.41 | $10.10 | 10646 |
| 2023-01-18 | 39.10 | $10.12 | 5842 |
| 2023-01-17 | 36.66 | $10.12 | 1.1M |
| 2023-01-13 | 34.09 | $10.09 | 39023 |
| 2023-01-12 | 31.39 | $10.13 | 1.0M |
| 2023-01-11 | 28.55 | $10.09 | 1.9M |
| 2023-01-10 | 28.58 | $10.08 | 5828 |
| 2023-01-09 | 28.79 | $10.06 | 3776 |
| 2023-01-06 | 29.02 | $10.09 | 733649 |
| 2023-01-05 | 28.63 | $10.07 | 162215 |
| 2023-01-04 | 28.39 | $10.08 | 276783 |
| 2023-01-03 | 28.13 | $10.04 | 6184 |
| 2022-12-30 | 28.58 | $10.05 | 30088 |
| 2022-12-29 | 29.05 | $10.04 | 442 |
| 2022-12-28 | 29.90 | $10.04 | 1738 |
| 2022-12-27 | 30.87 | $10.02 | 5268 |
| 2022-12-23 | 32.11 | $10.03 | 18245 |
| 2022-12-22 | 32.85 | $10.02 | 72671 |
| 2022-12-21 | 33.63 | $10.01 | 6672 |
| 2022-12-20 | 34.65 | $10.05 | 241513 |
| 2022-12-19 | 35.45 | $10.02 | 820159 |
| 2022-12-16 | 36.70 | $10.02 | 70 |
| 2022-12-15 | 37.41 | $10.02 | 10568 |
| 2022-12-14 | 38.16 | $10.00 | 381657 |
| 2022-12-13 | 39.52 | $9.99 | 2918 |
| 2022-12-12 | 41.21 | $9.99 | 14964 |
| 2022-12-09 | 42.98 | $10.01 | 258 |
| 2022-12-08 | 43.89 | $9.98 | 3364 |
| 2022-12-07 | 45.06 | $10.00 | 16845 |
| 2022-12-06 | 45.53 | $9.99 | 402914 |
| 2022-12-05 | 46.02 | $9.99 | 10 |
| 2022-12-02 | 45.67 | $9.99 | 120554 |
| 2022-12-01 | 45.30 | $9.98 | 6443 |
| 2022-11-30 | 45.05 | $9.97 | 11422 |
| 2022-11-29 | 44.79 | $9.99 | 4415 |
| 2022-11-28 | 44.08 | $9.97 | 2238 |
| 2022-11-25 | 43.59 | $9.98 | 33804 |
| 2022-11-23 | 43.03 | $9.97 | 102926 |
| 2022-11-22 | 42.74 | $9.96 | 467 |
| 2022-11-21 | 42.58 | $9.96 | 76 |
| 2022-11-18 | 42.18 | $9.96 | 7379 |
| 2022-11-17 | 41.76 | $9.95 | 7841 |
| 2022-11-16 | 41.46 | $9.94 | 2216 |
| 2022-11-15 | 41.14 | $9.95 | 3475 |
| 2022-11-14 | 40.88 | $9.94 | 2407 |
| 2022-11-11 | 40.75 | $9.94 | 940 |
| 2022-11-10 | 40.23 | $9.92 | 1140 |
| 2022-11-09 | 39.96 | $9.93 | 994 |
| 2022-11-08 | 39.48 | $9.92 | 668 |
| 2022-11-07 | 39.35 | $9.93 | 2394 |
| 2022-11-04 | 39.22 | $9.92 | 2321 |
| 2022-11-03 | 39.08 | $9.92 | 33064 |
| 2022-11-02 | 39.09 | $9.93 | 366 |
| 2022-11-01 | 39.11 | $9.90 | 31020 |
| 2022-10-31 | 39.10 | $9.94 | 1218 |
| 2022-10-28 | 37.52 | $9.89 | 92789 |
| 2022-10-27 | 36.29 | $9.88 | 43 |
| 2022-10-26 | 35.28 | $9.88 | 3250 |
| 2022-10-25 | 34.22 | $9.88 | 14127 |
| 2022-10-24 | 33.10 | $9.87 | 450 |
| 2022-10-21 | 32.08 | $9.87 | 12321 |
| 2022-10-20 | 31.01 | $9.87 | 6158 |
| 2022-10-19 | 30.03 | $9.86 | 23262 |
| 2022-10-18 | 29.01 | $9.85 | 329570 |
| 2022-10-17 | 27.92 | $9.85 | 2980 |
| 2022-10-14 | 27.02 | $9.85 | 5755 |
| 2022-10-13 | 26.06 | $9.86 | 7844 |
| 2022-10-12 | 25.22 | $9.84 | 691 |
| 2022-10-11 | 24.67 | $9.84 | 461 |
| 2022-10-10 | 24.09 | $9.85 | 1.6M |
| 2022-10-07 | 23.47 | $9.83 | 21 |
| 2022-10-06 | 23.20 | $9.83 | 2061 |
| 2022-10-05 | 22.92 | $9.81 | 222 |
| 2022-10-04 | 23.04 | $9.82 | 5787 |
| 2022-10-03 | 23.17 | $9.81 | 4257 |
| 2022-09-30 | 23.30 | $9.82 | 1175 |
| 2022-09-29 | 23.88 | $9.81 | 21640 |
| 2022-09-28 | 24.49 | $9.83 | 22272 |
| 2022-09-27 | 24.51 | $9.82 | 10207 |
| 2022-09-26 | 24.68 | $9.83 | 301204 |
| 2022-09-23 | 24.85 | $9.84 | 631723 |
| 2022-09-22 | 25.02 | $9.82 | 15189 |
| 2022-09-21 | 25.21 | $9.83 | 18127 |
| 2022-09-20 | 25.41 | $9.81 | 90313 |
| 2022-09-19 | 25.79 | $9.81 | 419123 |
| 2022-09-16 | 26.37 | $9.81 | 180218 |
| 2022-09-15 | 27.16 | $9.80 | 7548 |
| 2022-09-14 | 28.18 | $9.79 | 107540 |
| 2022-09-13 | 28.79 | $9.78 | 2355 |
| 2022-09-12 | 30.24 | $9.82 | 87 |
| 2022-09-09 | 30.62 | $9.82 | 684 |
| 2022-09-08 | 31.03 | $9.80 | 1422 |
| 2022-09-07 | 31.89 | $9.77 | 4770 |
| 2022-09-06 | 33.17 | $9.79 | 172 |
| 2022-09-02 | 33.85 | $9.80 | 102 |
| 2022-09-01 | 34.39 | $9.80 | 64062 |
| 2022-08-31 | 34.95 | $9.80 | 125 |
| 2022-08-30 | 34.79 | $9.79 | 201 |
| 2022-08-29 | 34.82 | $9.79 | 8027 |
| 2022-08-26 | 34.84 | $9.77 | 10692 |
| 2022-08-25 | 34.47 | $9.77 | 3331 |
| 2022-08-24 | 34.29 | $9.77 | 591320 |
| 2022-08-23 | 34.09 | $9.78 | 16463 |
| 2022-08-22 | 33.70 | $9.82 | 21639 |
| 2022-08-19 | 33.29 | $9.79 | 36696 |
| 2022-08-18 | 33.17 | $9.75 | 1162 |
| 2022-08-17 | 34.16 | $9.79 | 3035 |
| 2022-08-16 | 35.19 | $9.79 | 11 |
| 2022-08-15 | 34.42 | $9.79 | 307 |
| 2022-08-12 | 33.60 | $9.79 | 378 |
| 2022-08-11 | 32.75 | $9.79 | 1863 |
| 2022-08-10 | 32.03 | $9.79 | 24121 |
| 2022-08-09 | 31.28 | $9.77 | 2516 |
| 2022-08-08 | 30.90 | $9.78 | 140721 |
| 2022-08-05 | 30.50 | $9.77 | 49832 |
| 2022-08-04 | 29.57 | $9.76 | 20772 |
| 2022-08-03 | 29.01 | $9.76 | 4825 |
| 2022-08-02 | 28.22 | $9.75 | 61089 |
| 2022-08-01 | 27.38 | $9.75 | 1151 |
| 2022-07-29 | 26.84 | $9.75 | 9366 |
| 2022-07-28 | 26.28 | $9.74 | 7268 |
| 2022-07-27 | 25.84 | $9.74 | 117 |
| 2022-07-26 | 25.73 | $9.75 | 631 |
| 2022-07-25 | 25.09 | $9.76 | 2973 |
| 2022-07-22 | 24.42 | $9.75 | 3425 |
| 2022-07-21 | 23.84 | $9.74 | 4 |
| 2022-07-20 | 23.47 | $9.74 | 43875 |
| 2022-07-19 | 23.08 | $9.74 | 927 |
| 2022-07-18 | 22.18 | $9.75 | 20987 |
| 2022-07-15 | 21.23 | $9.73 | 685 |
| 2022-07-14 | 20.71 | $9.74 | 124057 |
| 2022-07-13 | 20.15 | $9.73 | 92155 |
| 2022-07-12 | 19.06 | $9.72 | 152133 |
| 2022-07-11 | 18.41 | $9.72 | 104545 |
| 2022-07-08 | 17.73 | $9.71 | 20 |
| 2022-07-07 | 17.30 | $9.71 | 417 |
| 2022-07-06 | 16.84 | $9.72 | 3026 |
| 2022-07-05 | 16.35 | $9.70 | 347540 |
| 2022-07-01 | 15.98 | $9.71 | 1889 |
| 2022-06-30 | 15.58 | $9.71 | 119654 |
| 2022-06-29 | 14.73 | $9.71 | 374 |
| 2022-06-28 | 14.22 | $9.72 | 11818 |
| 2022-06-27 | 13.67 | $9.71 | 3064 |
| 2022-06-24 | 13.31 | $9.70 | 947 |
| 2022-06-23 | 13.41 | $9.70 | 54141 |
| 2022-06-22 | 13.53 | $9.70 | 691 |
| 2022-06-21 | 13.67 | $9.72 | 659 |
| 2022-06-17 | 13.46 | $9.71 | 14437 |
| 2022-06-16 | 13.51 | $9.71 | 7649 |
| 2022-06-15 | 13.17 | $9.72 | 5712 |
| 2022-06-14 | 12.82 | $9.71 | 43993 |
| 2022-06-13 | 12.45 | $9.71 | 17252 |
| 2022-06-10 | 12.06 | $9.70 | 2271 |
| 2022-06-09 | 12.01 | $9.71 | 2703 |
| 2022-06-08 | 11.95 | $9.70 | 1108 |
| 2022-06-07 | 12.43 | $9.70 | 103655 |
| 2022-06-06 | 12.61 | $9.70 | 4655 |
| 2022-06-03 | 12.80 | $9.70 | 2434 |
| 2022-06-02 | 13.01 | $9.69 | 1112 |
| 2022-06-01 | 13.47 | $9.69 | 1977 |
| 2022-05-31 | 13.96 | $9.68 | 5129 |
| 2022-05-27 | 14.53 | $9.68 | 34630 |
| 2022-05-26 | 15.20 | $9.70 | 13169 |
| 2022-05-25 | 15.91 | $9.70 | 46306 |
| 2022-05-24 | 16.40 | $9.69 | 80139 |
| 2022-05-23 | 16.92 | $9.70 | 1105 |
| 2022-05-20 | 17.68 | $9.67 | 4013 |
| 2022-05-19 | 17.86 | $9.67 | 44145 |
| 2022-05-18 | 18.04 | $9.69 | 396358 |
| 2022-05-17 | 18.43 | $9.69 | 101211 |
| 2022-05-16 | 18.84 | $9.68 | 25905 |
| 2022-05-13 | 19.38 | $9.67 | 15358 |
| 2022-05-12 | 19.72 | $9.67 | 606501 |
| 2022-05-11 | 20.25 | $9.70 | 56955 |
| 2022-05-10 | 21.21 | $9.71 | 159500 |
| 2022-05-09 | 22.23 | $9.71 | 84951 |
| 2022-05-06 | 23.09 | $9.74 | 9361 |
| 2022-05-05 | 23.53 | $9.74 | 52133 |
| 2022-05-04 | 24.00 | $9.75 | 234 |
| 2022-05-03 | 23.74 | $9.74 | 1717 |
| 2022-05-02 | 23.79 | $9.73 | 8623 |
| 2022-04-29 | 23.84 | $9.73 | 1400 |
| 2022-04-28 | 23.89 | $9.76 | 2696 |
| 2022-04-27 | 23.43 | $9.76 | 285636 |
| 2022-04-26 | 22.95 | $9.73 | 6254 |
| 2022-04-25 | 22.58 | $9.72 | 12138 |
| 2022-04-22 | 21.94 | $9.76 | 9235 |
| 2022-04-21 | 21.66 | $9.73 | 18408 |
| 2022-04-20 | 21.36 | $9.74 | 24913 |
| 2022-04-19 | 21.20 | $9.74 | 384454 |
| 2022-04-18 | 21.02 | $9.75 | 13333 |
| 2022-04-14 | 19.98 | $9.77 | 2266 |
| 2022-04-13 | 18.33 | $9.80 | 5623 |
| 2022-04-12 | 16.58 | $9.73 | 2210 |
| 2022-04-11 | 15.56 | $9.73 | 6064 |
| 2022-04-08 | 14.47 | $9.73 | 7974 |
| 2022-04-07 | 13.03 | $9.72 | 12892 |
| 2022-04-06 | 11.78 | $9.73 | 1.0M |
| 2022-04-05 | 10.46 | $9.73 | 1200 |
| 2022-04-04 | 10.33 | $9.73 | 1217 |
| 2022-04-01 | 10.20 | $9.71 | 1.2M |
| 2022-03-31 | 10.05 | $9.74 | 2643 |
| 2022-03-30 | 9.56 | $9.70 | 857 |
| 2022-03-29 | 9.59 | $9.72 | 151846 |
| 2022-03-28 | 9.60 | $9.71 | 7208 |
| 2022-03-25 | 9.61 | $9.72 | 324 |
| 2022-03-24 | 9.62 | $9.70 | 1367 |
| 2022-03-23 | 9.63 | $9.71 | 2078 |
| 2022-03-22 | 9.74 | $9.68 | 4649 |
| 2022-03-21 | 9.86 | $9.69 | 27401 |
| 2022-03-18 | 10.04 | $9.70 | 4191 |
| 2022-03-17 | 10.36 | $9.69 | 2444 |
| 2022-03-16 | 10.46 | $9.70 | 2943 |
| 2022-03-15 | 10.57 | $9.69 | 32824 |
| 2022-03-14 | 10.68 | $9.70 | 10803 |
| 2022-03-11 | 11.20 | $9.70 | 28133 |
| 2022-03-10 | 11.44 | $9.69 | 24621 |
| 2022-03-09 | 11.88 | $9.68 | 3988 |
| 2022-03-08 | 12.14 | $9.67 | 870 |
| 2022-03-07 | 12.75 | $9.67 | 8056 |
| 2022-03-04 | 13.40 | $9.68 | 19436 |
| 2022-03-03 | 13.78 | $9.67 | 323109 |
| 2022-03-02 | 14.44 | $9.67 | 2825 |
| 2022-03-01 | 15.13 | $9.67 | 8455 |
| 2022-02-28 | 15.86 | $9.67 | 31443 |
| 2022-02-25 | 16.63 | $9.68 | 20248 |
| 2022-02-24 | 17.40 | $9.68 | 3299 |
| 2022-02-23 | 18.02 | $9.68 | 2893 |
| 2022-02-22 | 18.64 | $9.67 | 2665 |
| 2022-02-18 | 19.28 | $9.67 | 5212 |
| 2022-02-17 | 20.27 | $9.65 | 12932 |
| 2022-02-16 | 20.88 | $9.67 | 1266 |
| 2022-02-15 | 21.84 | $9.69 | 2507 |
| 2022-02-14 | 22.97 | $9.65 | 9608 |
| 2022-02-11 | 24.04 | $9.67 | 13572 |
| 2022-02-10 | 25.29 | $9.67 | 1642 |
| 2022-02-09 | 25.94 | $9.68 | 38462 |
| 2022-02-08 | 26.63 | $9.67 | 99636 |
| 2022-02-07 | 27.35 | $9.70 | 8307 |
| 2022-02-04 | 27.67 | $9.68 | 145373 |
| 2022-02-03 | 28.47 | $9.67 | 1708 |
| 2022-02-02 | 28.49 | $9.66 | 53923 |
| 2022-02-01 | 28.52 | $9.63 | 55008 |
| 2022-01-31 | 28.55 | $9.63 | 14208 |
| 2022-01-28 | 28.15 | $9.63 | 503989 |
| 2022-01-27 | 27.08 | $9.63 | 46064 |
| 2022-01-26 | 25.95 | $9.63 | 69136 |
| 2022-01-25 | 24.77 | $9.61 | 708226 |
| 2022-01-24 | 23.51 | $9.63 | 106756 |
| 2022-01-21 | 22.42 | $9.68 | 615488 |
| 2022-01-20 | 21.74 | $9.73 | 575846 |
| 2022-01-19 | 21.63 | $9.76 | 25364 |
| 2022-01-18 | 21.96 | $9.78 | 69968 |
| 2022-01-14 | 22.66 | $9.82 | 11724 |
| 2022-01-13 | 23.78 | $9.82 | 1306 |
| 2022-01-12 | 24.69 | $9.85 | 4921 |
| 2022-01-11 | 25.64 | $9.85 | 100558 |
| 2022-01-10 | 26.20 | $9.87 | 4471 |
| 2022-01-07 | 26.79 | $9.89 | 105301 |
| 2022-01-06 | 27.36 | $9.83 | 168429 |
| 2022-01-05 | 28.67 | $9.85 | 6171 |
| 2022-01-04 | 29.61 | $9.84 | 2876 |
| 2022-01-03 | 29.83 | $9.85 | 648930 |
| 2021-12-31 | 30.23 | $9.82 | 2300 |
| 2021-12-30 | 30.65 | $9.84 | 13004 |
| 2021-12-29 | 31.44 | $9.84 | 3407 |
| 2021-12-28 | 32.20 | $9.84 | 40748 |
| 2021-12-27 | 33.17 | $9.83 | 3713 |
| 2021-12-23 | 33.96 | $9.82 | 74360 |
| 2021-12-22 | 34.79 | $9.82 | 51107 |
| 2021-12-21 | 35.67 | $9.81 | 129304 |
| 2021-12-20 | 36.82 | $9.80 | 161883 |
| 2021-12-17 | 38.28 | $9.85 | 2801 |
| 2021-12-16 | 39.81 | $9.84 | 938 |
| 2021-12-15 | 41.03 | $9.84 | 82335 |
| 2021-12-14 | 42.20 | $9.86 | 10332 |
| 2021-12-13 | 43.57 | $9.87 | 4352 |
| 2021-12-10 | 44.56 | $9.86 | 9418 |
| 2021-12-09 | 45.60 | $9.88 | 863070 |
| 2021-12-08 | 46.69 | $9.89 | 38212 |
| 2021-12-07 | 47.85 | $9.88 | 32532 |
| 2021-12-06 | 48.68 | $9.88 | 70454 |
| 2021-12-03 | 49.55 | $9.89 | 15701 |
| 2021-12-02 | 50.47 | $9.94 | 59074 |
| 2021-12-01 | 51.27 | $9.89 | 11253 |
| 2021-11-30 | 52.68 | $9.88 | 2335 |
| 2021-11-29 | 54.28 | $9.90 | 209737 |
| 2021-11-26 | 56.07 | $9.90 | 9567 |
| 2021-11-24 | 57.96 | $9.90 | 10480 |
| 2021-11-23 | 59.62 | $9.90 | 583311 |
| 2021-11-22 | 61.37 | $9.91 | 9321 |
| 2021-11-19 | 62.13 | $9.93 | 79439 |
| 2021-11-18 | 62.94 | $9.90 | 13404 |
| 2021-11-17 | 63.82 | $9.90 | 21527 |
| 2021-11-16 | 64.76 | $9.92 | 5823 |
| 2021-11-15 | 65.38 | $9.92 | 12618 |
| 2021-11-12 | 66.08 | $9.92 | 5624 |
| 2021-11-11 | 66.65 | $9.94 | 1761 |
| 2021-11-10 | 67.40 | $9.95 | 9484 |
| 2021-11-09 | 68.19 | $9.97 | 20762 |
| 2021-11-08 | 69.02 | $9.90 | 13750 |
| 2021-11-05 | 69.89 | $9.97 | 9659 |
| 2021-11-04 | 70.02 | $9.95 | 6511 |
| 2021-11-03 | 70.15 | $9.95 | 1.0M |
| 2021-11-02 | 70.32 | $9.95 | 43581 |
| 2021-11-01 | 70.53 | $9.95 | 180268 |
| 2021-10-29 | 70.75 | $9.88 | 39862 |
| 2021-10-28 | 71.20 | $9.90 | 39054 |
| 2021-10-27 | 71.67 | $9.89 | 3667 |
| 2021-10-26 | 72.02 | $9.89 | 68213 |
| 2021-10-25 | 72.40 | $9.87 | 7675 |
| 2021-10-22 | 72.91 | $9.85 | 47417 |
| 2021-10-21 | 73.50 | $9.86 | 14651 |
| 2021-10-20 | 74.00 | $9.85 | 21172 |
| 2021-10-19 | 74.53 | $9.85 | 15191 |
| 2021-10-18 | 74.97 | $9.87 | 27448 |
| 2021-10-15 | 75.43 | $9.85 | 24986 |
| 2021-10-14 | 75.57 | $9.85 | 18418 |
| 2021-10-13 | 75.72 | $9.84 | 6151 |
| 2021-10-12 | 75.87 | $9.82 | 3366 |
| 2021-10-11 | 76.07 | $9.82 | 6144 |
| 2021-10-08 | 76.28 | $9.83 | 1149 |
| 2021-10-07 | 76.26 | $9.85 | 3590 |
| 2021-10-06 | 76.23 | $9.85 | 5073 |
| 2021-10-05 | 76.16 | $9.82 | 236865 |
| 2021-10-04 | 76.08 | $9.86 | 351862 |
| 2021-10-01 | 76.00 | $9.84 | 214662 |
| 2021-09-30 | 75.91 | $9.81 | 10001 |
| 2021-09-29 | 75.87 | $9.79 | 149023 |
| 2021-09-28 | 75.65 | $9.79 | 61909 |
| 2021-09-27 | 75.47 | $9.80 | 137641 |
| 2021-09-24 | 75.28 | $9.79 | 29037 |
| 2021-09-23 | 75.11 | $9.77 | 166243 |
| 2021-09-22 | 74.86 | $9.83 | 216631 |
| 2021-09-21 | 74.51 | $9.77 | 126164 |
| 2021-09-20 | 74.15 | $9.80 | 124442 |
| 2021-09-17 | 73.78 | $9.79 | 218397 |
| 2021-09-16 | 73.28 | $9.76 | 21587 |
| 2021-09-15 | 72.75 | $9.80 | 157922 |
| 2021-09-14 | 72.16 | $9.80 | 155957 |
| 2021-09-13 | 71.54 | $9.80 | 135276 |
| 2021-09-10 | 70.80 | $9.78 | 5353 |
| 2021-09-09 | 70.02 | $9.78 | 57108 |
| 2021-09-08 | 69.18 | $9.80 | 139938 |
| 2021-09-07 | 68.27 | $9.78 | 2265 |
| 2021-09-03 | 67.32 | $9.80 | 276675 |
| 2021-09-02 | 66.32 | $9.75 | 8297 |
| 2021-09-01 | 65.27 | $9.75 | 20644 |
| 2021-08-31 | 64.06 | $9.74 | 4787 |
| 2021-08-30 | 62.80 | $9.74 | 4369 |
| 2021-08-27 | 61.47 | $9.78 | 7299 |
| 2021-08-26 | 60.08 | $9.74 | 257455 |
| 2021-08-25 | 58.60 | $9.76 | 9042 |
| 2021-08-24 | 57.03 | $9.77 | 13949 |
| 2021-08-23 | 55.38 | $9.75 | 22923 |
| 2021-08-20 | 53.61 | $9.76 | 218698 |
| 2021-08-19 | 51.69 | $9.79 | 332278 |
| 2021-08-18 | 49.65 | $9.81 | 126384 |
| 2021-08-17 | 47.49 | $9.81 | 19987 |
| 2021-08-16 | 45.21 | $9.85 | 18967 |
| 2021-08-13 | 42.76 | $9.84 | 14306 |
| 2021-08-12 | 40.17 | $9.83 | 8150 |
| 2021-08-11 | 37.46 | $9.84 | 4918 |
| 2021-08-10 | 34.59 | $9.80 | 2093 |
| 2021-08-09 | 31.58 | $9.82 | 469698 |
| 2021-08-06 | 28.38 | $9.80 | 52023 |
| 2021-08-05 | 25.01 | $9.85 | 22481 |
| 2021-08-04 | 21.43 | $9.85 | 460310 |
| 2021-08-03 | 17.64 | $9.89 | 18519 |
| 2021-08-02 | 13.62 | $9.88 | 62049 |
| 2021-07-30 | 9.39 | $9.83 | 29063 |
| 2021-07-29 | 4.93 | $9.84 | 94042 |
| 2021-07-28 | 0.24 | $9.85 | 45260 |
| 2021-07-27 | 0.00 | $9.85 | 105968 |
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