Is Decisionpoint Systems, Inc. (DPSI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Decisionpoint Systems, Inc. (DPSI) research center and poll results.
AMEX : DPSI
Decisionpoint Systems, Inc. — Technical Indicators
$10.225 USD
$0.03 (0.25%)
- Volume
- 77.57K
- Average Volume
- 55.46K
- Market Capitalization
- $78.54M
- P/E Ratio
- 30.98
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.23
- Year Low
- $4.42
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.80
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.18
2024-07-03
Close Price
$10.23
Vol: 77569
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.23
Average
6.73
Maximum
10.18
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-07-03 | 10.18 | $10.23 | 77569 |
| 2024-07-02 | 10.18 | $10.20 | 16639 |
| 2024-07-01 | 10.17 | $10.21 | 48465 |
| 2024-06-28 | 10.17 | $10.20 | 55436 |
| 2024-06-27 | 10.16 | $10.19 | 45297 |
| 2024-06-26 | 10.16 | $10.20 | 18154 |
| 2024-06-25 | 10.15 | $10.18 | 10633 |
| 2024-06-24 | 10.14 | $10.18 | 16436 |
| 2024-06-21 | 10.14 | $10.22 | 77876 |
| 2024-06-20 | 10.13 | $10.18 | 102870 |
| 2024-06-18 | 10.13 | $10.16 | 45024 |
| 2024-06-17 | 10.12 | $10.19 | 57730 |
| 2024-06-14 | 10.11 | $10.17 | 40338 |
| 2024-06-13 | 10.11 | $10.18 | 1232 |
| 2024-06-12 | 10.10 | $10.15 | 5926 |
| 2024-06-11 | 10.09 | $10.17 | 31120 |
| 2024-06-10 | 10.09 | $10.15 | 23215 |
| 2024-06-07 | 10.08 | $10.15 | 279335 |
| 2024-06-06 | 10.07 | $10.15 | 93042 |
| 2024-06-05 | 10.07 | $10.15 | 2134 |
| 2024-06-04 | 10.06 | $10.17 | 180234 |
| 2024-06-03 | 10.05 | $10.13 | 99229 |
| 2024-05-31 | 10.05 | $10.09 | 7505 |
| 2024-05-30 | 10.04 | $10.08 | 31046 |
| 2024-05-29 | 10.04 | $10.08 | 60431 |
| 2024-05-28 | 9.94 | $10.06 | 19960 |
| 2024-05-24 | 9.84 | $10.07 | 79177 |
| 2024-05-23 | 9.74 | $10.06 | 41986 |
| 2024-05-22 | 9.65 | $10.06 | 73774 |
| 2024-05-21 | 9.57 | $10.12 | 8348 |
| 2024-05-20 | 9.49 | $10.06 | 6010 |
| 2024-05-17 | 9.40 | $10.04 | 12069 |
| 2024-05-16 | 9.32 | $10.06 | 47034 |
| 2024-05-15 | 9.24 | $10.02 | 194456 |
| 2024-05-14 | 9.16 | $10.01 | 233118 |
| 2024-05-13 | 9.10 | $10.01 | 135576 |
| 2024-05-10 | 9.03 | $10.01 | 77035 |
| 2024-05-09 | 8.95 | $10.02 | 67657 |
| 2024-05-08 | 8.86 | $10.02 | 46538 |
| 2024-05-07 | 8.79 | $10.01 | 103122 |
| 2024-05-06 | 8.72 | $10.01 | 71485 |
| 2024-05-03 | 8.65 | $10.01 | 43892 |
| 2024-05-02 | 8.61 | $10.01 | 131742 |
| 2024-05-01 | 8.56 | $10.02 | 355974 |
| 2024-04-30 | 8.50 | $8.05 | 2316 |
| 2024-04-29 | 8.53 | $8.09 | 2467 |
| 2024-04-26 | 8.56 | $8.13 | 3194 |
| 2024-04-25 | 8.61 | $8.27 | 1796 |
| 2024-04-24 | 8.62 | $8.40 | 2723 |
| 2024-04-23 | 8.62 | $8.47 | 5535 |
| 2024-04-22 | 8.64 | $8.35 | 4159 |
| 2024-04-19 | 8.65 | $8.40 | 1035 |
| 2024-04-18 | 8.65 | $8.50 | 1579 |
| 2024-04-17 | 8.68 | $8.50 | 9872 |
| 2024-04-16 | 8.69 | $8.64 | 2140 |
| 2024-04-15 | 8.69 | $8.66 | 2579 |
| 2024-04-12 | 8.66 | $8.35 | 793 |
| 2024-04-11 | 8.64 | $8.35 | 652 |
| 2024-04-10 | 8.63 | $8.50 | 3285 |
| 2024-04-09 | 8.59 | $8.62 | 7783 |
| 2024-04-08 | 8.57 | $8.72 | 2571 |
| 2024-04-05 | 8.56 | $9.09 | 3381 |
| 2024-04-04 | 8.52 | $9.10 | 7178 |
| 2024-04-03 | 8.50 | $8.74 | 4375 |
| 2024-04-02 | 8.49 | $8.67 | 17055 |
| 2024-04-01 | 8.48 | $8.70 | 29613 |
| 2024-03-28 | 8.47 | $9.07 | 20416 |
| 2024-03-27 | 8.44 | $8.57 | 3503 |
| 2024-03-26 | 8.44 | $8.31 | 17146 |
| 2024-03-25 | 8.45 | $8.95 | 8768 |
| 2024-03-22 | 8.45 | $8.60 | 14040 |
| 2024-03-21 | 8.42 | $8.41 | 20170 |
| 2024-03-20 | 8.42 | $9.05 | 5691 |
| 2024-03-19 | 8.37 | $8.70 | 16332 |
| 2024-03-18 | 8.34 | $8.59 | 18593 |
| 2024-03-15 | 8.28 | $8.12 | 2829 |
| 2024-03-14 | 8.26 | $8.00 | 5873 |
| 2024-03-13 | 8.23 | $8.12 | 16546 |
| 2024-03-12 | 8.20 | $7.60 | 16899 |
| 2024-03-11 | 8.20 | $8.30 | 2936 |
| 2024-03-08 | 8.15 | $8.43 | 7817 |
| 2024-03-07 | 8.10 | $8.30 | 4648 |
| 2024-03-06 | 8.06 | $8.68 | 6992 |
| 2024-03-05 | 8.01 | $8.53 | 17260 |
| 2024-03-04 | 7.96 | $8.56 | 13649 |
| 2024-03-01 | 7.88 | $8.60 | 12523 |
| 2024-02-29 | 7.78 | $8.35 | 12813 |
| 2024-02-28 | 7.69 | $8.55 | 7094 |
| 2024-02-27 | 7.59 | $8.64 | 10109 |
| 2024-02-26 | 7.49 | $8.78 | 16239 |
| 2024-02-23 | 7.38 | $8.14 | 2562 |
| 2024-02-22 | 7.29 | $8.28 | 29961 |
| 2024-02-21 | 7.21 | $8.21 | 12204 |
| 2024-02-20 | 7.12 | $7.95 | 44824 |
| 2024-02-16 | 7.05 | $7.55 | 3809 |
| 2024-02-15 | 7.00 | $7.56 | 16518 |
| 2024-02-14 | 6.96 | $7.49 | 5907 |
| 2024-02-13 | 6.91 | $7.59 | 5202 |
| 2024-02-12 | 6.86 | $7.49 | 13385 |
| 2024-02-09 | 6.81 | $7.40 | 8445 |
| 2024-02-08 | 6.75 | $7.40 | 3521 |
| 2024-02-07 | 6.71 | $7.39 | 14466 |
| 2024-02-06 | 6.67 | $7.72 | 27144 |
| 2024-02-05 | 6.61 | $7.61 | 42310 |
| 2024-02-02 | 6.55 | $6.99 | 33198 |
| 2024-02-01 | 6.51 | $6.52 | 7761 |
| 2024-01-31 | 6.50 | $6.58 | 16510 |
| 2024-01-30 | 6.48 | $6.52 | 1179 |
| 2024-01-29 | 6.46 | $6.60 | 1168 |
| 2024-01-26 | 6.44 | $6.54 | 4926 |
| 2024-01-25 | 6.42 | $6.50 | 400 |
| 2024-01-24 | 6.39 | $6.50 | 2431 |
| 2024-01-23 | 6.36 | $6.56 | 898 |
| 2024-01-22 | 6.33 | $6.50 | 7124 |
| 2024-01-19 | 6.31 | $6.60 | 4361 |
| 2024-01-18 | 6.29 | $6.68 | 1514 |
| 2024-01-17 | 6.25 | $6.52 | 11271 |
| 2024-01-16 | 6.22 | $6.54 | 3417 |
| 2024-01-12 | 6.19 | $6.48 | 9850 |
| 2024-01-11 | 6.16 | $6.28 | 12852 |
| 2024-01-10 | 6.15 | $6.52 | 13266 |
| 2024-01-09 | 6.14 | $6.57 | 14680 |
| 2024-01-08 | 6.14 | $6.52 | 6937 |
| 2024-01-05 | 6.13 | $6.49 | 24192 |
| 2024-01-04 | 6.13 | $6.23 | 25903 |
| 2024-01-03 | 6.14 | $6.18 | 22603 |
| 2024-01-02 | 6.14 | $6.18 | 2151 |
| 2023-12-29 | 6.14 | $6.26 | 14401 |
| 2023-12-28 | 6.12 | $6.12 | 28006 |
| 2023-12-27 | 6.10 | $6.08 | 23929 |
| 2023-12-26 | 6.08 | $5.94 | 10982 |
| 2023-12-22 | 6.07 | $5.98 | 16346 |
| 2023-12-21 | 6.05 | $5.95 | 1297 |
| 2023-12-20 | 6.04 | $6.14 | 1697 |
| 2023-12-19 | 6.00 | $6.07 | 3008 |
| 2023-12-18 | 5.98 | $5.97 | 5189 |
| 2023-12-15 | 5.97 | $5.82 | 5106 |
| 2023-12-14 | 5.96 | $6.11 | 4808 |
| 2023-12-13 | 5.95 | $5.88 | 6751 |
| 2023-12-12 | 5.95 | $5.98 | 7964 |
| 2023-12-11 | 5.90 | $6.30 | 14345 |
| 2023-12-08 | 5.84 | $6.52 | 3704 |
| 2023-12-07 | 5.77 | $6.45 | 31305 |
| 2023-12-06 | 5.71 | $6.49 | 20261 |
| 2023-12-05 | 5.65 | $6.41 | 58153 |
| 2023-12-04 | 5.59 | $6.09 | 26995 |
| 2023-12-01 | 5.54 | $6.24 | 8104 |
| 2023-11-30 | 5.50 | $5.93 | 2993 |
| 2023-11-29 | 5.47 | $5.73 | 1587 |
| 2023-11-28 | 5.44 | $5.63 | 1437 |
| 2023-11-27 | 5.42 | $5.70 | 8808 |
| 2023-11-24 | 5.39 | $5.64 | 1077 |
| 2023-11-22 | 5.37 | $5.65 | 12512 |
| 2023-11-21 | 5.36 | $5.47 | 9348 |
| 2023-11-20 | 5.35 | $5.55 | 13575 |
| 2023-11-17 | 5.33 | $5.85 | 9071 |
| 2023-11-16 | 5.30 | $5.65 | 1816 |
| 2023-11-15 | 5.28 | $5.85 | 15607 |
| 2023-11-14 | 5.25 | $5.78 | 23346 |
| 2023-11-13 | 5.22 | $4.99 | 43501 |
| 2023-11-10 | 5.22 | $5.25 | 7604 |
| 2023-11-09 | 5.21 | $5.15 | 5247 |
| 2023-11-08 | 5.20 | $5.18 | 3757 |
| 2023-11-07 | 5.18 | $5.25 | 3348 |
| 2023-11-06 | 5.16 | $5.15 | 2796 |
| 2023-11-03 | 5.15 | $5.20 | 3425 |
| 2023-11-02 | 5.12 | $5.48 | 1005 |
| 2023-11-01 | 5.09 | $5.22 | 3171 |
| 2023-10-31 | 5.07 | $5.16 | 3549 |
| 2023-10-30 | 5.06 | $5.19 | 3218 |
| 2023-10-27 | 5.06 | $5.21 | 3435 |
| 2023-10-26 | 5.05 | $5.25 | 1782 |
| 2023-10-25 | 5.04 | $5.30 | 3581 |
| 2023-10-24 | 5.03 | $5.35 | 2404 |
| 2023-10-23 | 5.02 | $5.09 | 28087 |
| 2023-10-20 | 5.02 | $5.26 | 1089 |
| 2023-10-19 | 5.03 | $5.30 | 1396 |
| 2023-10-18 | 5.04 | $5.24 | 5866 |
| 2023-10-17 | 5.06 | $5.11 | 6441 |
| 2023-10-16 | 5.10 | $5.02 | 5099 |
| 2023-10-13 | 5.13 | $5.02 | 4332 |
| 2023-10-12 | 5.18 | $4.98 | 4736 |
| 2023-10-11 | 5.22 | $4.81 | 1464 |
| 2023-10-10 | 5.28 | $4.89 | 7289 |
| 2023-10-09 | 5.34 | $4.86 | 16304 |
| 2023-10-06 | 5.40 | $4.64 | 14620 |
| 2023-10-05 | 5.48 | $4.82 | 2994 |
| 2023-10-04 | 5.55 | $4.82 | 6373 |
| 2023-10-03 | 5.61 | $5.07 | 16863 |
| 2023-10-02 | 5.67 | $5.12 | 3343 |
| 2023-09-29 | 5.74 | $5.00 | 6827 |
| 2023-09-28 | 5.84 | $5.15 | 2146 |
| 2023-09-27 | 5.91 | $5.12 | 2780 |
| 2023-09-26 | 5.96 | $5.07 | 3215 |
| 2023-09-25 | 6.01 | $5.03 | 24241 |
| 2023-09-22 | 6.02 | $5.45 | 5747 |
| 2023-09-21 | 6.02 | $5.54 | 19714 |
| 2023-09-20 | 6.01 | $5.72 | 3714 |
| 2023-09-19 | 6.00 | $5.89 | 3462 |
| 2023-09-18 | 5.98 | $5.68 | 11343 |
| 2023-09-15 | 5.97 | $5.96 | 7388 |
| 2023-09-14 | 5.96 | $5.77 | 13821 |
| 2023-09-13 | 5.95 | $5.98 | 7499 |
| 2023-09-12 | 5.95 | $6.02 | 17915 |
| 2023-09-11 | 5.92 | $6.16 | 15032 |
| 2023-09-08 | 5.87 | $6.16 | 15726 |
| 2023-09-07 | 5.82 | $6.20 | 13623 |
| 2023-09-06 | 5.77 | $6.19 | 33500 |
| 2023-09-05 | 5.71 | $6.26 | 21700 |
| 2023-09-01 | 5.65 | $6.41 | 38100 |
| 2023-08-31 | 5.58 | $6.96 | 52700 |
| 2023-08-30 | 5.50 | $6.63 | 39800 |
| 2023-08-29 | 5.42 | $6.18 | 40000 |
| 2023-08-28 | 5.36 | $5.95 | 57800 |
| 2023-08-25 | 5.32 | $5.37 | 6400 |
| 2023-08-24 | 5.31 | $5.38 | 13500 |
| 2023-08-23 | 5.30 | $5.33 | 19200 |
| 2023-08-22 | 5.31 | $5.53 | 24900 |
| 2023-08-21 | 5.30 | $5.39 | 26000 |
| 2023-08-18 | 5.31 | $5.50 | 53500 |
| 2023-08-17 | 5.31 | $5.74 | 36700 |
| 2023-08-16 | 5.29 | $5.66 | 6900 |
| 2023-08-15 | 5.29 | $5.91 | 42500 |
| 2023-08-14 | 5.29 | $5.51 | 27900 |
| 2023-08-11 | 5.29 | $5.14 | 2200 |
| 2023-08-10 | 5.32 | $5.21 | 2700 |
| 2023-08-09 | 5.34 | $5.08 | 12400 |
| 2023-08-08 | 5.36 | $5.12 | 15100 |
| 2023-08-07 | 5.38 | $4.99 | 6900 |
| 2023-08-04 | 5.41 | $5.10 | 9600 |
| 2023-08-03 | 5.44 | $5.20 | 7100 |
| 2023-08-02 | 5.46 | $5.10 | 7300 |
| 2023-08-01 | 5.48 | $5.01 | 32600 |
| 2023-07-31 | 5.51 | $5.21 | 24600 |
| 2023-07-28 | 5.52 | $5.13 | 3900 |
| 2023-07-27 | 5.54 | $5.21 | 3000 |
| 2023-07-26 | 5.55 | $5.39 | 9200 |
| 2023-07-25 | 5.55 | $5.36 | 3600 |
| 2023-07-24 | 5.53 | $5.55 | 10500 |
| 2023-07-21 | 5.50 | $5.56 | 9900 |
| 2023-07-20 | 5.47 | $5.45 | 13200 |
| 2023-07-19 | 5.44 | $5.66 | 10100 |
| 2023-07-18 | 5.41 | $5.72 | 16300 |
| 2023-07-17 | 5.38 | $5.70 | 15300 |
| 2023-07-14 | 5.35 | $5.56 | 22400 |
| 2023-07-13 | 5.33 | $5.77 | 10900 |
| 2023-07-12 | 5.29 | $5.38 | 4100 |
| 2023-07-11 | 5.27 | $5.53 | 3200 |
| 2023-07-10 | 5.23 | $5.54 | 4300 |
| 2023-07-07 | 5.19 | $5.76 | 3600 |
| 2023-07-06 | 5.12 | $5.64 | 10000 |
| 2023-07-05 | 5.06 | $5.47 | 8800 |
| 2023-07-03 | 5.01 | $5.53 | 5600 |
| 2023-06-30 | 4.95 | $5.50 | 6700 |
| 2023-06-29 | 4.89 | $5.43 | 4000 |
| 2023-06-28 | 4.83 | $5.40 | 15300 |
| 2023-06-27 | 4.78 | $5.41 | 11000 |
| 2023-06-26 | 4.74 | $5.08 | 5500 |
| 2023-06-23 | 4.71 | $4.99 | 10100 |
| 2023-06-22 | 4.70 | $4.95 | 6000 |
| 2023-06-21 | 4.71 | $4.85 | 9300 |
| 2023-06-20 | 4.71 | $4.95 | 12800 |
| 2023-06-16 | 4.74 | $5.06 | 14700 |
| 2023-06-15 | 4.75 | $5.14 | 8100 |
| 2023-06-14 | 4.76 | $5.14 | 12900 |
| 2023-06-13 | 4.78 | $5.06 | 14600 |
| 2023-06-12 | 4.83 | $4.88 | 2900 |
| 2023-06-09 | 4.90 | $4.86 | 14000 |
| 2023-06-08 | 4.98 | $4.60 | 11600 |
| 2023-06-07 | 5.08 | $4.48 | 17100 |
| 2023-06-06 | 5.18 | $4.45 | 9900 |
| 2023-06-05 | 5.30 | $4.34 | 7700 |
| 2023-06-02 | 5.43 | $4.42 | 17600 |
| 2023-06-01 | 5.55 | $4.23 | 60700 |
| 2023-05-31 | 5.67 | $4.28 | 44500 |
| 2023-05-30 | 5.79 | $4.33 | 26400 |
| 2023-05-26 | 5.90 | $4.64 | 16200 |
| 2023-05-25 | 6.02 | $4.64 | 13100 |
| 2023-05-24 | 6.13 | $4.77 | 5700 |
| 2023-05-23 | 6.22 | $4.99 | 20800 |
| 2023-05-22 | 6.29 | $4.90 | 54600 |
| 2023-05-19 | 6.38 | $5.50 | 29900 |
| 2023-05-18 | 6.44 | $5.30 | 22100 |
| 2023-05-17 | 6.49 | $5.32 | 34100 |
| 2023-05-16 | 6.56 | $5.56 | 28600 |
| 2023-05-15 | 6.62 | $6.10 | 68100 |
| 2023-05-12 | 6.64 | $6.21 | 20600 |
| 2023-05-11 | 6.66 | $6.50 | 4900 |
| 2023-05-10 | 6.66 | $6.61 | 5700 |
| 2023-05-09 | 6.64 | $6.60 | 7300 |
| 2023-05-08 | 6.63 | $6.85 | 5700 |
| 2023-05-05 | 6.57 | $6.90 | 11300 |
| 2023-05-04 | 6.50 | $6.72 | 10500 |
| 2023-05-03 | 6.44 | $6.65 | 7700 |
| 2023-05-02 | 6.38 | $6.62 | 18200 |
| 2023-05-01 | 6.36 | $6.64 | 14400 |
| 2023-04-28 | 6.36 | $7.03 | 27000 |
| 2023-04-27 | 6.34 | $6.73 | 15200 |
| 2023-04-26 | 6.33 | $6.63 | 4900 |
| 2023-04-25 | 6.32 | $6.52 | 13800 |
| 2023-04-24 | 6.32 | $6.56 | 7600 |
| 2023-04-21 | 6.33 | $6.67 | 2000 |
| 2023-04-20 | 6.35 | $6.40 | 8200 |
| 2023-04-19 | 6.36 | $6.62 | 4300 |
| 2023-04-18 | 6.38 | $6.75 | 13800 |
| 2023-04-17 | 6.37 | $6.67 | 21400 |
| 2023-04-14 | 6.37 | $6.46 | 7700 |
| 2023-04-13 | 6.38 | $6.57 | 18800 |
| 2023-04-12 | 6.37 | $6.20 | 14100 |
| 2023-04-11 | 6.39 | $6.32 | 15200 |
| 2023-04-10 | 6.42 | $5.76 | 39300 |
| 2023-04-06 | 6.52 | $5.50 | 33900 |
| 2023-04-05 | 6.66 | $5.52 | 6300 |
| 2023-04-04 | 6.79 | $5.52 | 45500 |
| 2023-04-03 | 6.90 | $6.13 | 71700 |
| 2023-03-31 | 7.00 | $6.66 | 16800 |
| 2023-03-30 | 7.05 | $6.66 | 18000 |
| 2023-03-29 | 7.10 | $6.50 | 21500 |
| 2023-03-28 | 7.17 | $6.50 | 13300 |
| 2023-03-27 | 7.23 | $6.52 | 14500 |
| 2023-03-24 | 7.28 | $6.76 | 10600 |
| 2023-03-23 | 7.33 | $6.89 | 1500 |
| 2023-03-22 | 7.38 | $6.72 | 9400 |
| 2023-03-21 | 7.43 | $6.92 | 28600 |
| 2023-03-20 | 7.46 | $6.56 | 20200 |
| 2023-03-17 | 7.52 | $6.80 | 13000 |
| 2023-03-16 | 7.57 | $6.57 | 30200 |
| 2023-03-15 | 7.66 | $6.38 | 30000 |
| 2023-03-14 | 7.75 | $6.69 | 64400 |
| 2023-03-13 | 7.85 | $6.80 | 105700 |
| 2023-03-10 | 7.89 | $7.73 | 8800 |
| 2023-03-09 | 7.88 | $8.31 | 8600 |
| 2023-03-08 | 7.83 | $8.09 | 9100 |
| 2023-03-07 | 7.83 | $7.86 | 6800 |
| 2023-03-06 | 7.84 | $8.11 | 20800 |
| 2023-03-03 | 7.89 | $7.65 | 8100 |
| 2023-03-02 | 7.98 | $7.65 | 6400 |
| 2023-03-01 | 8.07 | $7.93 | 60400 |
| 2023-02-28 | 8.13 | $7.62 | 27300 |
| 2023-02-27 | 8.19 | $7.62 | 30700 |
| 2023-02-24 | 8.23 | $7.70 | 9600 |
| 2023-02-23 | 8.29 | $7.89 | 17100 |
| 2023-02-22 | 8.35 | $7.66 | 12700 |
| 2023-02-21 | 8.42 | $7.49 | 29100 |
| 2023-02-17 | 8.50 | $7.92 | 6600 |
| 2023-02-16 | 8.55 | $7.80 | 6100 |
| 2023-02-15 | 8.66 | $8.34 | 20200 |
| 2023-02-14 | 8.73 | $8.18 | 15800 |
| 2023-02-13 | 8.88 | $8.55 | 26100 |
| 2023-02-10 | 8.98 | $7.70 | 20100 |
| 2023-02-09 | 9.11 | $7.49 | 50700 |
| 2023-02-08 | 9.24 | $7.27 | 86600 |
| 2023-02-07 | 9.37 | $8.09 | 22600 |
| 2023-02-06 | 9.42 | $8.17 | 106000 |
| 2023-02-03 | 9.51 | $9.03 | 11500 |
| 2023-02-02 | 9.52 | $9.44 | 9500 |
| 2023-02-01 | 9.50 | $9.45 | 24100 |
| 2023-01-31 | 9.44 | $9.11 | 12800 |
| 2023-01-30 | 9.39 | $8.86 | 36400 |
| 2023-01-27 | 9.32 | $8.46 | 45500 |
| 2023-01-26 | 9.26 | $8.99 | 35400 |
| 2023-01-25 | 9.20 | $9.08 | 38200 |
| 2023-01-24 | 9.15 | $8.94 | 23800 |
| 2023-01-23 | 9.09 | $9.16 | 63300 |
| 2023-01-20 | 9.07 | $8.82 | 78200 |
| 2023-01-19 | 9.05 | $10.08 | 36400 |
| 2023-01-18 | 8.97 | $9.82 | 67300 |
| 2023-01-17 | 8.93 | $11.18 | 93200 |
| 2023-01-13 | 8.83 | $10.50 | 60000 |
| 2023-01-12 | 8.81 | $10.27 | 45600 |
| 2023-01-11 | 8.79 | $10.11 | 123100 |
| 2023-01-10 | 8.76 | $9.78 | 49900 |
| 2023-01-09 | 8.75 | $9.23 | 90400 |
| 2023-01-06 | 8.74 | $9.92 | 54100 |
| 2023-01-05 | 8.70 | $9.15 | 56500 |
| 2023-01-04 | 8.73 | $9.00 | 50500 |
| 2023-01-03 | 8.76 | $8.30 | 89900 |
| 2022-12-30 | 8.78 | $8.10 | 50700 |
| 2022-12-29 | 8.82 | $7.60 | 28900 |
| 2022-12-28 | 8.86 | $7.21 | 54400 |
| 2022-12-27 | 8.91 | $7.75 | 54600 |
| 2022-12-23 | 8.92 | $8.08 | 57400 |
| 2022-12-22 | 8.90 | $7.81 | 85100 |
| 2022-12-21 | 8.87 | $8.65 | 37500 |
| 2022-12-20 | 8.79 | $8.49 | 34800 |
| 2022-12-19 | 8.69 | $8.51 | 45000 |
| 2022-12-16 | 8.59 | $8.91 | 75600 |
| 2022-12-15 | 8.44 | $9.31 | 91500 |
| 2022-12-14 | 8.27 | $10.01 | 120300 |
| 2022-12-13 | 8.07 | $9.79 | 55000 |
| 2022-12-12 | 7.86 | $9.66 | 74500 |
| 2022-12-09 | 7.75 | $9.54 | 72600 |
| 2022-12-08 | 7.63 | $8.97 | 49600 |
| 2022-12-07 | 7.53 | $9.09 | 96300 |
| 2022-12-06 | 7.43 | $9.80 | 90900 |
| 2022-12-05 | 7.29 | $9.57 | 111100 |
| 2022-12-02 | 7.16 | $8.80 | 115600 |
| 2022-12-01 | 7.07 | $8.84 | 27500 |
| 2022-11-30 | 6.98 | $8.49 | 47500 |
| 2022-11-29 | 6.90 | $8.04 | 29900 |
| 2022-11-28 | 6.84 | $8.09 | 75300 |
| 2022-11-25 | 6.79 | $7.59 | 30600 |
| 2022-11-23 | 6.77 | $7.25 | 56000 |
| 2022-11-22 | 6.75 | $7.12 | 123400 |
| 2022-11-21 | 6.73 | $6.50 | 20200 |
| 2022-11-18 | 6.76 | $6.33 | 19900 |
| 2022-11-17 | 6.80 | $5.95 | 16100 |
| 2022-11-16 | 6.85 | $6.00 | 38100 |
| 2022-11-15 | 6.91 | $5.89 | 54200 |
| 2022-11-14 | 6.97 | $5.71 | 171800 |
| 2022-11-11 | 7.06 | $7.40 | 39800 |
| 2022-11-10 | 7.05 | $7.09 | 6700 |
| 2022-11-09 | 7.03 | $7.07 | 5500 |
| 2022-11-08 | 7.01 | $7.08 | 7800 |
| 2022-11-07 | 7.00 | $6.89 | 4300 |
| 2022-11-04 | 7.01 | $7.03 | 2700 |
| 2022-11-03 | 6.99 | $7.02 | 6300 |
| 2022-11-02 | 6.98 | $7.03 | 2600 |
| 2022-11-01 | 6.96 | $6.98 | 4700 |
| 2022-10-31 | 6.94 | $6.85 | 10000 |
| 2022-10-28 | 6.89 | $7.10 | 4100 |
| 2022-10-27 | 6.85 | $7.10 | 7900 |
| 2022-10-26 | 6.86 | $6.85 | 9500 |
| 2022-10-25 | 6.87 | $6.71 | 13100 |
| 2022-10-24 | 6.85 | $7.06 | 25500 |
| 2022-10-21 | 6.79 | $7.22 | 7700 |
| 2022-10-20 | 6.71 | $6.94 | 21000 |
| 2022-10-19 | 6.64 | $7.13 | 17200 |
| 2022-10-18 | 6.57 | $7.20 | 25700 |
| 2022-10-17 | 6.50 | $7.50 | 112900 |
| 2022-10-14 | 6.41 | $7.10 | 23300 |
| 2022-10-13 | 6.35 | $6.80 | 17000 |
| 2022-10-12 | 6.26 | $6.51 | 20600 |
| 2022-10-11 | 6.17 | $7.01 | 48900 |
| 2022-10-10 | 6.09 | $7.05 | 32200 |
| 2022-10-07 | 6.01 | $6.56 | 17100 |
| 2022-10-06 | 5.95 | $6.99 | 15900 |
| 2022-10-05 | 5.88 | $6.51 | 26600 |
| 2022-10-04 | 5.83 | $6.62 | 47100 |
| 2022-10-03 | 5.78 | $5.83 | 51100 |
| 2022-09-30 | 5.79 | $6.37 | 31800 |
| 2022-09-29 | 5.76 | $7.15 | 52300 |
| 2022-09-28 | 5.71 | $7.14 | 78000 |
| 2022-09-27 | 5.66 | $6.30 | 16500 |
| 2022-09-26 | 5.65 | $5.87 | 16700 |
| 2022-09-23 | 5.68 | $5.61 | 9700 |
| 2022-09-22 | 5.73 | $5.50 | 5500 |
| 2022-09-21 | 5.79 | $5.70 | 18000 |
| 2022-09-20 | 5.84 | $5.86 | 6600 |
| 2022-09-19 | 5.88 | $5.72 | 60200 |
| 2022-09-16 | 5.93 | $5.93 | 111400 |
| 2022-09-15 | 5.97 | $4.91 | 7100 |
| 2022-09-14 | 6.03 | $4.73 | 6100 |
| 2022-09-13 | 6.08 | $5.48 | 7400 |
| 2022-09-12 | 6.10 | $5.45 | 8400 |
| 2022-09-09 | 6.10 | $5.41 | 2000 |
| 2022-09-08 | 6.11 | $5.46 | 4900 |
| 2022-09-07 | 6.16 | $5.53 | 6000 |
| 2022-09-06 | 6.21 | $5.61 | 8500 |
| 2022-09-02 | 6.25 | $6.00 | 8600 |
| 2022-09-01 | 6.24 | $5.83 | 2500 |
| 2022-08-31 | 6.25 | $6.16 | 3700 |
| 2022-08-30 | 6.23 | $6.04 | 13200 |
| 2022-08-29 | 6.21 | $6.26 | 14000 |
| 2022-08-26 | 6.16 | $6.35 | 5300 |
| 2022-08-25 | 6.08 | $6.57 | 11000 |
| 2022-08-24 | 5.99 | $6.76 | 19400 |
| 2022-08-23 | 5.88 | $6.78 | 9800 |
| 2022-08-22 | 5.76 | $6.65 | 29800 |
| 2022-08-19 | 5.65 | $6.67 | 69300 |
| 2022-08-18 | 5.54 | $6.65 | 51500 |
| 2022-08-17 | 5.42 | $6.12 | 45500 |
| 2022-08-16 | 5.32 | $5.84 | 4800 |
| 2022-08-15 | 5.23 | $5.76 | 18700 |
| 2022-08-12 | 5.15 | $5.55 | 20100 |
| 2022-08-11 | 5.09 | $5.65 | 31100 |
| 2022-08-10 | 5.01 | $6.50 | 5700 |
| 2022-08-09 | 4.90 | $6.42 | 27300 |
| 2022-08-08 | 4.79 | $6.45 | 67900 |
| 2022-08-05 | 4.68 | $5.86 | 20600 |
| 2022-08-04 | 4.60 | $5.99 | 10500 |
| 2022-08-03 | 4.52 | $5.77 | 12300 |
| 2022-08-02 | 4.44 | $5.56 | 28400 |
| 2022-08-01 | 4.38 | $5.21 | 11900 |
| 2022-07-29 | 4.32 | $4.88 | 7400 |
| 2022-07-28 | 4.27 | $4.69 | 7400 |
| 2022-07-27 | 4.25 | $4.64 | 8600 |
| 2022-07-26 | 4.23 | $4.40 | 5400 |
| 2022-07-25 | 4.23 | $4.31 | 7300 |
| 2022-07-22 | 4.25 | $4.47 | 8000 |
| 2022-07-21 | 4.25 | $4.25 | 9900 |
| 2022-07-20 | 4.25 | $4.19 | 12000 |
| 2022-07-19 | 4.26 | $4.11 | 17400 |
| 2022-07-18 | 4.30 | $4.13 | 17600 |
| 2022-07-15 | 4.40 | $4.24 | 5400 |
| 2022-07-14 | 4.41 | $4.09 | 5800 |
| 2022-07-13 | 4.41 | $4.30 | 1900 |
| 2022-07-12 | 4.41 | $4.32 | 2100 |
| 2022-07-11 | 4.45 | $4.25 | 1200 |
| 2022-07-08 | 4.49 | $4.28 | 8800 |
| 2022-07-07 | 4.52 | $4.22 | 7400 |
| 2022-07-06 | 4.56 | $4.35 | 7900 |
| 2022-07-05 | 4.61 | $4.24 | 13700 |
| 2022-07-01 | 4.67 | $3.96 | 36800 |
| 2022-06-30 | 4.74 | $4.00 | 71600 |
| 2022-06-29 | 4.81 | $4.20 | 39900 |
| 2022-06-28 | 4.87 | $4.32 | 25200 |
| 2022-06-27 | 4.92 | $4.45 | 74100 |
| 2022-06-24 | 4.95 | $4.70 | 48700 |
| 2022-06-23 | 4.97 | $4.33 | 105300 |
| 2022-06-22 | 5.05 | $4.37 | 99700 |
| 2022-06-21 | 5.11 | $4.30 | 131100 |
| 2022-06-17 | 5.19 | $4.92 | 248500 |
| 2022-06-16 | 5.29 | $6.11 | 225300 |
| 2022-06-15 | 5.40 | $4.53 | 103600 |
| 2022-06-14 | 5.41 | $4.11 | 70600 |
| 2022-06-13 | 5.40 | $4.25 | 118800 |
| 2022-06-10 | 5.39 | $5.10 | 64600 |
| 2022-06-09 | 5.33 | $5.00 | 57200 |
| 2022-06-08 | 5.29 | $4.99 | 92700 |
| 2022-06-07 | 5.28 | $4.91 | 126100 |
| 2022-06-06 | 5.47 | $5.33 | 67000 |
| 2022-06-03 | 5.54 | $5.44 | 18400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.16
2024-07-03
Close Price
$10.23
Vol: 77569
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.33
Average
6.74
Maximum
10.16
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-07-03 | 10.16 | $10.23 | 77569 |
| 2024-07-02 | 10.15 | $10.20 | 16639 |
| 2024-07-01 | 10.14 | $10.21 | 48465 |
| 2024-06-28 | 10.14 | $10.20 | 55436 |
| 2024-06-27 | 10.13 | $10.19 | 45297 |
| 2024-06-26 | 10.12 | $10.20 | 18154 |
| 2024-06-25 | 10.11 | $10.18 | 10633 |
| 2024-06-24 | 10.11 | $10.18 | 16436 |
| 2024-06-21 | 10.10 | $10.22 | 77876 |
| 2024-06-20 | 10.09 | $10.18 | 102870 |
| 2024-06-18 | 10.08 | $10.16 | 45024 |
| 2024-06-17 | 10.07 | $10.19 | 57730 |
| 2024-06-14 | 10.05 | $10.17 | 40338 |
| 2024-06-13 | 10.04 | $10.18 | 1232 |
| 2024-06-12 | 10.03 | $10.15 | 5926 |
| 2024-06-11 | 10.01 | $10.17 | 31120 |
| 2024-06-10 | 10.00 | $10.15 | 23215 |
| 2024-06-07 | 9.98 | $10.15 | 279335 |
| 2024-06-06 | 9.96 | $10.15 | 93042 |
| 2024-06-05 | 9.95 | $10.15 | 2134 |
| 2024-06-04 | 9.92 | $10.17 | 180234 |
| 2024-06-03 | 9.90 | $10.13 | 99229 |
| 2024-05-31 | 9.87 | $10.09 | 7505 |
| 2024-05-30 | 9.85 | $10.08 | 31046 |
| 2024-05-29 | 9.83 | $10.08 | 60431 |
| 2024-05-28 | 9.80 | $10.06 | 19960 |
| 2024-05-24 | 9.77 | $10.07 | 79177 |
| 2024-05-23 | 9.74 | $10.06 | 41986 |
| 2024-05-22 | 9.71 | $10.06 | 73774 |
| 2024-05-21 | 9.67 | $10.12 | 8348 |
| 2024-05-20 | 9.62 | $10.06 | 6010 |
| 2024-05-17 | 9.58 | $10.04 | 12069 |
| 2024-05-16 | 9.53 | $10.06 | 47034 |
| 2024-05-15 | 9.47 | $10.02 | 194456 |
| 2024-05-14 | 9.42 | $10.01 | 233118 |
| 2024-05-13 | 9.35 | $10.01 | 135576 |
| 2024-05-10 | 9.28 | $10.01 | 77035 |
| 2024-05-09 | 9.21 | $10.02 | 67657 |
| 2024-05-08 | 9.12 | $10.02 | 46538 |
| 2024-05-07 | 9.03 | $10.01 | 103122 |
| 2024-05-06 | 8.92 | $10.01 | 71485 |
| 2024-05-03 | 8.81 | $10.01 | 43892 |
| 2024-05-02 | 8.68 | $10.01 | 131742 |
| 2024-05-01 | 8.54 | $10.02 | 355974 |
| 2024-04-30 | 8.39 | $8.05 | 2316 |
| 2024-04-29 | 8.42 | $8.09 | 2467 |
| 2024-04-26 | 8.46 | $8.13 | 3194 |
| 2024-04-25 | 8.49 | $8.27 | 1796 |
| 2024-04-24 | 8.52 | $8.40 | 2723 |
| 2024-04-23 | 8.53 | $8.47 | 5535 |
| 2024-04-22 | 8.53 | $8.35 | 4159 |
| 2024-04-19 | 8.55 | $8.40 | 1035 |
| 2024-04-18 | 8.57 | $8.50 | 1579 |
| 2024-04-17 | 8.58 | $8.50 | 9872 |
| 2024-04-16 | 8.59 | $8.64 | 2140 |
| 2024-04-15 | 8.58 | $8.66 | 2579 |
| 2024-04-12 | 8.57 | $8.35 | 793 |
| 2024-04-11 | 8.59 | $8.35 | 652 |
| 2024-04-10 | 8.62 | $8.50 | 3285 |
| 2024-04-09 | 8.63 | $8.62 | 7783 |
| 2024-04-08 | 8.63 | $8.72 | 2571 |
| 2024-04-05 | 8.62 | $9.09 | 3381 |
| 2024-04-04 | 8.58 | $9.10 | 7178 |
| 2024-04-03 | 8.52 | $8.74 | 4375 |
| 2024-04-02 | 8.50 | $8.67 | 17055 |
| 2024-04-01 | 8.48 | $8.70 | 29613 |
| 2024-03-28 | 8.46 | $9.07 | 20416 |
| 2024-03-27 | 8.39 | $8.57 | 3503 |
| 2024-03-26 | 8.37 | $8.31 | 17146 |
| 2024-03-25 | 8.38 | $8.95 | 8768 |
| 2024-03-22 | 8.32 | $8.60 | 14040 |
| 2024-03-21 | 8.29 | $8.41 | 20170 |
| 2024-03-20 | 8.28 | $9.05 | 5691 |
| 2024-03-19 | 8.20 | $8.70 | 16332 |
| 2024-03-18 | 8.14 | $8.59 | 18593 |
| 2024-03-15 | 8.10 | $8.12 | 2829 |
| 2024-03-14 | 8.09 | $8.00 | 5873 |
| 2024-03-13 | 8.10 | $8.12 | 16546 |
| 2024-03-12 | 8.10 | $7.60 | 16899 |
| 2024-03-11 | 8.15 | $8.30 | 2936 |
| 2024-03-08 | 8.14 | $8.43 | 7817 |
| 2024-03-07 | 8.11 | $8.30 | 4648 |
| 2024-03-06 | 8.09 | $8.68 | 6992 |
| 2024-03-05 | 8.03 | $8.53 | 17260 |
| 2024-03-04 | 7.97 | $8.56 | 13649 |
| 2024-03-01 | 7.91 | $8.60 | 12523 |
| 2024-02-29 | 7.84 | $8.35 | 12813 |
| 2024-02-28 | 7.78 | $8.55 | 7094 |
| 2024-02-27 | 7.70 | $8.64 | 10109 |
| 2024-02-26 | 7.61 | $8.78 | 16239 |
| 2024-02-23 | 7.48 | $8.14 | 2562 |
| 2024-02-22 | 7.41 | $8.28 | 29961 |
| 2024-02-21 | 7.32 | $8.21 | 12204 |
| 2024-02-20 | 7.23 | $7.95 | 44824 |
| 2024-02-16 | 7.15 | $7.55 | 3809 |
| 2024-02-15 | 7.11 | $7.56 | 16518 |
| 2024-02-14 | 7.06 | $7.49 | 5907 |
| 2024-02-13 | 7.02 | $7.59 | 5202 |
| 2024-02-12 | 6.96 | $7.49 | 13385 |
| 2024-02-09 | 6.90 | $7.40 | 8445 |
| 2024-02-08 | 6.85 | $7.40 | 3521 |
| 2024-02-07 | 6.79 | $7.39 | 14466 |
| 2024-02-06 | 6.73 | $7.72 | 27144 |
| 2024-02-05 | 6.62 | $7.61 | 42310 |
| 2024-02-02 | 6.52 | $6.99 | 33198 |
| 2024-02-01 | 6.47 | $6.52 | 7761 |
| 2024-01-31 | 6.46 | $6.58 | 16510 |
| 2024-01-30 | 6.45 | $6.52 | 1179 |
| 2024-01-29 | 6.44 | $6.60 | 1168 |
| 2024-01-26 | 6.42 | $6.54 | 4926 |
| 2024-01-25 | 6.41 | $6.50 | 400 |
| 2024-01-24 | 6.40 | $6.50 | 2431 |
| 2024-01-23 | 6.39 | $6.56 | 898 |
| 2024-01-22 | 6.38 | $6.50 | 7124 |
| 2024-01-19 | 6.36 | $6.60 | 4361 |
| 2024-01-18 | 6.34 | $6.68 | 1514 |
| 2024-01-17 | 6.30 | $6.52 | 11271 |
| 2024-01-16 | 6.28 | $6.54 | 3417 |
| 2024-01-12 | 6.25 | $6.48 | 9850 |
| 2024-01-11 | 6.23 | $6.28 | 12852 |
| 2024-01-10 | 6.22 | $6.52 | 13266 |
| 2024-01-09 | 6.19 | $6.57 | 14680 |
| 2024-01-08 | 6.15 | $6.52 | 6937 |
| 2024-01-05 | 6.11 | $6.49 | 24192 |
| 2024-01-04 | 6.07 | $6.23 | 25903 |
| 2024-01-03 | 6.05 | $6.18 | 22603 |
| 2024-01-02 | 6.04 | $6.18 | 2151 |
| 2023-12-29 | 6.03 | $6.26 | 14401 |
| 2023-12-28 | 6.00 | $6.12 | 28006 |
| 2023-12-27 | 5.99 | $6.08 | 23929 |
| 2023-12-26 | 5.98 | $5.94 | 10982 |
| 2023-12-22 | 5.98 | $5.98 | 16346 |
| 2023-12-21 | 5.98 | $5.95 | 1297 |
| 2023-12-20 | 5.99 | $6.14 | 1697 |
| 2023-12-19 | 5.97 | $6.07 | 3008 |
| 2023-12-18 | 5.96 | $5.97 | 5189 |
| 2023-12-15 | 5.96 | $5.82 | 5106 |
| 2023-12-14 | 5.97 | $6.11 | 4808 |
| 2023-12-13 | 5.96 | $5.88 | 6751 |
| 2023-12-12 | 5.97 | $5.98 | 7964 |
| 2023-12-11 | 5.96 | $6.30 | 14345 |
| 2023-12-08 | 5.93 | $6.52 | 3704 |
| 2023-12-07 | 5.87 | $6.45 | 31305 |
| 2023-12-06 | 5.81 | $6.49 | 20261 |
| 2023-12-05 | 5.73 | $6.41 | 58153 |
| 2023-12-04 | 5.66 | $6.09 | 26995 |
| 2023-12-01 | 5.62 | $6.24 | 8104 |
| 2023-11-30 | 5.55 | $5.93 | 2993 |
| 2023-11-29 | 5.51 | $5.73 | 1587 |
| 2023-11-28 | 5.49 | $5.63 | 1437 |
| 2023-11-27 | 5.47 | $5.70 | 8808 |
| 2023-11-24 | 5.45 | $5.64 | 1077 |
| 2023-11-22 | 5.43 | $5.65 | 12512 |
| 2023-11-21 | 5.41 | $5.47 | 9348 |
| 2023-11-20 | 5.40 | $5.55 | 13575 |
| 2023-11-17 | 5.38 | $5.85 | 9071 |
| 2023-11-16 | 5.34 | $5.65 | 1816 |
| 2023-11-15 | 5.30 | $5.85 | 15607 |
| 2023-11-14 | 5.24 | $5.78 | 23346 |
| 2023-11-13 | 5.19 | $4.99 | 43501 |
| 2023-11-10 | 5.21 | $5.25 | 7604 |
| 2023-11-09 | 5.21 | $5.15 | 5247 |
| 2023-11-08 | 5.21 | $5.18 | 3757 |
| 2023-11-07 | 5.21 | $5.25 | 3348 |
| 2023-11-06 | 5.21 | $5.15 | 2796 |
| 2023-11-03 | 5.22 | $5.20 | 3425 |
| 2023-11-02 | 5.22 | $5.48 | 1005 |
| 2023-11-01 | 5.19 | $5.22 | 3171 |
| 2023-10-31 | 5.19 | $5.16 | 3549 |
| 2023-10-30 | 5.19 | $5.19 | 3218 |
| 2023-10-27 | 5.19 | $5.21 | 3435 |
| 2023-10-26 | 5.19 | $5.25 | 1782 |
| 2023-10-25 | 5.18 | $5.30 | 3581 |
| 2023-10-24 | 5.17 | $5.35 | 2404 |
| 2023-10-23 | 5.15 | $5.09 | 28087 |
| 2023-10-20 | 5.16 | $5.26 | 1089 |
| 2023-10-19 | 5.15 | $5.30 | 1396 |
| 2023-10-18 | 5.13 | $5.24 | 5866 |
| 2023-10-17 | 5.12 | $5.11 | 6441 |
| 2023-10-16 | 5.12 | $5.02 | 5099 |
| 2023-10-13 | 5.13 | $5.02 | 4332 |
| 2023-10-12 | 5.14 | $4.98 | 4736 |
| 2023-10-11 | 5.16 | $4.81 | 1464 |
| 2023-10-10 | 5.20 | $4.89 | 7289 |
| 2023-10-09 | 5.23 | $4.86 | 16304 |
| 2023-10-06 | 5.27 | $4.64 | 14620 |
| 2023-10-05 | 5.34 | $4.82 | 2994 |
| 2023-10-04 | 5.39 | $4.82 | 6373 |
| 2023-10-03 | 5.45 | $5.07 | 16863 |
| 2023-10-02 | 5.49 | $5.12 | 3343 |
| 2023-09-29 | 5.53 | $5.00 | 6827 |
| 2023-09-28 | 5.59 | $5.15 | 2146 |
| 2023-09-27 | 5.63 | $5.12 | 2780 |
| 2023-09-26 | 5.69 | $5.07 | 3215 |
| 2023-09-25 | 5.75 | $5.03 | 24241 |
| 2023-09-22 | 5.83 | $5.45 | 5747 |
| 2023-09-21 | 5.87 | $5.54 | 19714 |
| 2023-09-20 | 5.90 | $5.72 | 3714 |
| 2023-09-19 | 5.92 | $5.89 | 3462 |
| 2023-09-18 | 5.93 | $5.68 | 11343 |
| 2023-09-15 | 5.95 | $5.96 | 7388 |
| 2023-09-14 | 5.95 | $5.77 | 13821 |
| 2023-09-13 | 5.97 | $5.98 | 7499 |
| 2023-09-12 | 5.97 | $6.02 | 17915 |
| 2023-09-11 | 5.96 | $6.16 | 15032 |
| 2023-09-08 | 5.94 | $6.16 | 15726 |
| 2023-09-07 | 5.92 | $6.20 | 13623 |
| 2023-09-06 | 5.89 | $6.19 | 33500 |
| 2023-09-05 | 5.86 | $6.26 | 21700 |
| 2023-09-01 | 5.81 | $6.41 | 38100 |
| 2023-08-31 | 5.75 | $6.96 | 52700 |
| 2023-08-30 | 5.62 | $6.63 | 39800 |
| 2023-08-29 | 5.52 | $6.18 | 40000 |
| 2023-08-28 | 5.45 | $5.95 | 57800 |
| 2023-08-25 | 5.40 | $5.37 | 6400 |
| 2023-08-24 | 5.40 | $5.38 | 13500 |
| 2023-08-23 | 5.40 | $5.33 | 19200 |
| 2023-08-22 | 5.41 | $5.53 | 24900 |
| 2023-08-21 | 5.40 | $5.39 | 26000 |
| 2023-08-18 | 5.40 | $5.50 | 53500 |
| 2023-08-17 | 5.39 | $5.74 | 36700 |
| 2023-08-16 | 5.35 | $5.66 | 6900 |
| 2023-08-15 | 5.32 | $5.91 | 42500 |
| 2023-08-14 | 5.25 | $5.51 | 27900 |
| 2023-08-11 | 5.23 | $5.14 | 2200 |
| 2023-08-10 | 5.24 | $5.21 | 2700 |
| 2023-08-09 | 5.24 | $5.08 | 12400 |
| 2023-08-08 | 5.26 | $5.12 | 15100 |
| 2023-08-07 | 5.27 | $4.99 | 6900 |
| 2023-08-04 | 5.30 | $5.10 | 9600 |
| 2023-08-03 | 5.32 | $5.20 | 7100 |
| 2023-08-02 | 5.33 | $5.10 | 7300 |
| 2023-08-01 | 5.36 | $5.01 | 32600 |
| 2023-07-31 | 5.39 | $5.21 | 24600 |
| 2023-07-28 | 5.41 | $5.13 | 3900 |
| 2023-07-27 | 5.44 | $5.21 | 3000 |
| 2023-07-26 | 5.47 | $5.39 | 9200 |
| 2023-07-25 | 5.47 | $5.36 | 3600 |
| 2023-07-24 | 5.49 | $5.55 | 10500 |
| 2023-07-21 | 5.48 | $5.56 | 9900 |
| 2023-07-20 | 5.47 | $5.45 | 13200 |
| 2023-07-19 | 5.47 | $5.66 | 10100 |
| 2023-07-18 | 5.45 | $5.72 | 16300 |
| 2023-07-17 | 5.43 | $5.70 | 15300 |
| 2023-07-14 | 5.40 | $5.56 | 22400 |
| 2023-07-13 | 5.38 | $5.77 | 10900 |
| 2023-07-12 | 5.34 | $5.38 | 4100 |
| 2023-07-11 | 5.34 | $5.53 | 3200 |
| 2023-07-10 | 5.32 | $5.54 | 4300 |
| 2023-07-07 | 5.29 | $5.76 | 3600 |
| 2023-07-06 | 5.24 | $5.64 | 10000 |
| 2023-07-05 | 5.20 | $5.47 | 8800 |
| 2023-07-03 | 5.17 | $5.53 | 5600 |
| 2023-06-30 | 5.13 | $5.50 | 6700 |
| 2023-06-29 | 5.10 | $5.43 | 4000 |
| 2023-06-28 | 5.06 | $5.40 | 15300 |
| 2023-06-27 | 5.03 | $5.41 | 11000 |
| 2023-06-26 | 4.99 | $5.08 | 5500 |
| 2023-06-23 | 4.97 | $4.99 | 10100 |
| 2023-06-22 | 4.97 | $4.95 | 6000 |
| 2023-06-21 | 4.98 | $4.85 | 9300 |
| 2023-06-20 | 4.99 | $4.95 | 12800 |
| 2023-06-16 | 4.99 | $5.06 | 14700 |
| 2023-06-15 | 4.99 | $5.14 | 8100 |
| 2023-06-14 | 4.97 | $5.14 | 12900 |
| 2023-06-13 | 4.95 | $5.06 | 14600 |
| 2023-06-12 | 4.94 | $4.88 | 2900 |
| 2023-06-09 | 4.95 | $4.86 | 14000 |
| 2023-06-08 | 4.96 | $4.60 | 11600 |
| 2023-06-07 | 4.99 | $4.48 | 17100 |
| 2023-06-06 | 5.05 | $4.45 | 9900 |
| 2023-06-05 | 5.11 | $4.34 | 7700 |
| 2023-06-02 | 5.19 | $4.42 | 17600 |
| 2023-06-01 | 5.27 | $4.23 | 60700 |
| 2023-05-31 | 5.38 | $4.28 | 44500 |
| 2023-05-30 | 5.50 | $4.33 | 26400 |
| 2023-05-26 | 5.62 | $4.64 | 16200 |
| 2023-05-25 | 5.73 | $4.64 | 13100 |
| 2023-05-24 | 5.84 | $4.77 | 5700 |
| 2023-05-23 | 5.95 | $4.99 | 20800 |
| 2023-05-22 | 6.05 | $4.90 | 54600 |
| 2023-05-19 | 6.18 | $5.50 | 29900 |
| 2023-05-18 | 6.25 | $5.30 | 22100 |
| 2023-05-17 | 6.35 | $5.32 | 34100 |
| 2023-05-16 | 6.45 | $5.56 | 28600 |
| 2023-05-15 | 6.55 | $6.10 | 68100 |
| 2023-05-12 | 6.59 | $6.21 | 20600 |
| 2023-05-11 | 6.64 | $6.50 | 4900 |
| 2023-05-10 | 6.65 | $6.61 | 5700 |
| 2023-05-09 | 6.65 | $6.60 | 7300 |
| 2023-05-08 | 6.66 | $6.85 | 5700 |
| 2023-05-05 | 6.64 | $6.90 | 11300 |
| 2023-05-04 | 6.61 | $6.72 | 10500 |
| 2023-05-03 | 6.60 | $6.65 | 7700 |
| 2023-05-02 | 6.60 | $6.62 | 18200 |
| 2023-05-01 | 6.59 | $6.64 | 14400 |
| 2023-04-28 | 6.59 | $7.03 | 27000 |
| 2023-04-27 | 6.54 | $6.73 | 15200 |
| 2023-04-26 | 6.52 | $6.63 | 4900 |
| 2023-04-25 | 6.51 | $6.52 | 13800 |
| 2023-04-24 | 6.51 | $6.56 | 7600 |
| 2023-04-21 | 6.50 | $6.67 | 2000 |
| 2023-04-20 | 6.49 | $6.40 | 8200 |
| 2023-04-19 | 6.50 | $6.62 | 4300 |
| 2023-04-18 | 6.48 | $6.75 | 13800 |
| 2023-04-17 | 6.45 | $6.67 | 21400 |
| 2023-04-14 | 6.43 | $6.46 | 7700 |
| 2023-04-13 | 6.43 | $6.57 | 18800 |
| 2023-04-12 | 6.41 | $6.20 | 14100 |
| 2023-04-11 | 6.44 | $6.32 | 15200 |
| 2023-04-10 | 6.45 | $5.76 | 39300 |
| 2023-04-06 | 6.52 | $5.50 | 33900 |
| 2023-04-05 | 6.63 | $5.52 | 6300 |
| 2023-04-04 | 6.74 | $5.52 | 45500 |
| 2023-04-03 | 6.87 | $6.13 | 71700 |
| 2023-03-31 | 6.95 | $6.66 | 16800 |
| 2023-03-30 | 6.98 | $6.66 | 18000 |
| 2023-03-29 | 7.02 | $6.50 | 21500 |
| 2023-03-28 | 7.07 | $6.50 | 13300 |
| 2023-03-27 | 7.13 | $6.52 | 14500 |
| 2023-03-24 | 7.19 | $6.76 | 10600 |
| 2023-03-23 | 7.24 | $6.89 | 1500 |
| 2023-03-22 | 7.28 | $6.72 | 9400 |
| 2023-03-21 | 7.34 | $6.92 | 28600 |
| 2023-03-20 | 7.38 | $6.56 | 20200 |
| 2023-03-17 | 7.47 | $6.80 | 13000 |
| 2023-03-16 | 7.54 | $6.57 | 30200 |
| 2023-03-15 | 7.64 | $6.38 | 30000 |
| 2023-03-14 | 7.77 | $6.69 | 64400 |
| 2023-03-13 | 7.88 | $6.80 | 105700 |
| 2023-03-10 | 8.00 | $7.73 | 8800 |
| 2023-03-09 | 8.03 | $8.31 | 8600 |
| 2023-03-08 | 8.00 | $8.09 | 9100 |
| 2023-03-07 | 7.99 | $7.86 | 6800 |
| 2023-03-06 | 8.00 | $8.11 | 20800 |
| 2023-03-03 | 7.99 | $7.65 | 8100 |
| 2023-03-02 | 8.03 | $7.65 | 6400 |
| 2023-03-01 | 8.06 | $7.93 | 60400 |
| 2023-02-28 | 8.08 | $7.62 | 27300 |
| 2023-02-27 | 8.13 | $7.62 | 30700 |
| 2023-02-24 | 8.18 | $7.70 | 9600 |
| 2023-02-23 | 8.23 | $7.89 | 17100 |
| 2023-02-22 | 8.27 | $7.66 | 12700 |
| 2023-02-21 | 8.33 | $7.49 | 29100 |
| 2023-02-17 | 8.42 | $7.92 | 6600 |
| 2023-02-16 | 8.47 | $7.80 | 6100 |
| 2023-02-15 | 8.54 | $8.34 | 20200 |
| 2023-02-14 | 8.56 | $8.18 | 15800 |
| 2023-02-13 | 8.61 | $8.55 | 26100 |
| 2023-02-10 | 8.61 | $7.70 | 20100 |
| 2023-02-09 | 8.71 | $7.49 | 50700 |
| 2023-02-08 | 8.83 | $7.27 | 86600 |
| 2023-02-07 | 9.00 | $8.09 | 22600 |
| 2023-02-06 | 9.10 | $8.17 | 106000 |
| 2023-02-03 | 9.19 | $9.03 | 11500 |
| 2023-02-02 | 9.21 | $9.44 | 9500 |
| 2023-02-01 | 9.19 | $9.45 | 24100 |
| 2023-01-31 | 9.16 | $9.11 | 12800 |
| 2023-01-30 | 9.16 | $8.86 | 36400 |
| 2023-01-27 | 9.19 | $8.46 | 45500 |
| 2023-01-26 | 9.27 | $8.99 | 35400 |
| 2023-01-25 | 9.30 | $9.08 | 38200 |
| 2023-01-24 | 9.32 | $8.94 | 23800 |
| 2023-01-23 | 9.37 | $9.16 | 63300 |
| 2023-01-20 | 9.39 | $8.82 | 78200 |
| 2023-01-19 | 9.45 | $10.08 | 36400 |
| 2023-01-18 | 9.38 | $9.82 | 67300 |
| 2023-01-17 | 9.33 | $11.18 | 93200 |
| 2023-01-13 | 9.14 | $10.50 | 60000 |
| 2023-01-12 | 9.00 | $10.27 | 45600 |
| 2023-01-11 | 8.86 | $10.11 | 123100 |
| 2023-01-10 | 8.73 | $9.78 | 49900 |
| 2023-01-09 | 8.62 | $9.23 | 90400 |
| 2023-01-06 | 8.56 | $9.92 | 54100 |
| 2023-01-05 | 8.41 | $9.15 | 56500 |
| 2023-01-04 | 8.33 | $9.00 | 50500 |
| 2023-01-03 | 8.26 | $8.30 | 89900 |
| 2022-12-30 | 8.26 | $8.10 | 50700 |
| 2022-12-29 | 8.28 | $7.60 | 28900 |
| 2022-12-28 | 8.35 | $7.21 | 54400 |
| 2022-12-27 | 8.47 | $7.75 | 54600 |
| 2022-12-23 | 8.54 | $8.08 | 57400 |
| 2022-12-22 | 8.59 | $7.81 | 85100 |
| 2022-12-21 | 8.68 | $8.65 | 37500 |
| 2022-12-20 | 8.68 | $8.49 | 34800 |
| 2022-12-19 | 8.70 | $8.51 | 45000 |
| 2022-12-16 | 8.72 | $8.91 | 75600 |
| 2022-12-15 | 8.70 | $9.31 | 91500 |
| 2022-12-14 | 8.63 | $10.01 | 120300 |
| 2022-12-13 | 8.49 | $9.79 | 55000 |
| 2022-12-12 | 8.35 | $9.66 | 74500 |
| 2022-12-09 | 8.21 | $9.54 | 72600 |
| 2022-12-08 | 8.07 | $8.97 | 49600 |
| 2022-12-07 | 7.98 | $9.09 | 96300 |
| 2022-12-06 | 7.86 | $9.80 | 90900 |
| 2022-12-05 | 7.66 | $9.57 | 111100 |
| 2022-12-02 | 7.46 | $8.80 | 115600 |
| 2022-12-01 | 7.32 | $8.84 | 27500 |
| 2022-11-30 | 7.16 | $8.49 | 47500 |
| 2022-11-29 | 7.02 | $8.04 | 29900 |
| 2022-11-28 | 6.91 | $8.09 | 75300 |
| 2022-11-25 | 6.78 | $7.59 | 30600 |
| 2022-11-23 | 6.70 | $7.25 | 56000 |
| 2022-11-22 | 6.64 | $7.12 | 123400 |
| 2022-11-21 | 6.59 | $6.50 | 20200 |
| 2022-11-18 | 6.60 | $6.33 | 19900 |
| 2022-11-17 | 6.63 | $5.95 | 16100 |
| 2022-11-16 | 6.70 | $6.00 | 38100 |
| 2022-11-15 | 6.78 | $5.89 | 54200 |
| 2022-11-14 | 6.87 | $5.71 | 171800 |
| 2022-11-11 | 6.99 | $7.40 | 39800 |
| 2022-11-10 | 6.95 | $7.09 | 6700 |
| 2022-11-09 | 6.93 | $7.07 | 5500 |
| 2022-11-08 | 6.92 | $7.08 | 7800 |
| 2022-11-07 | 6.90 | $6.89 | 4300 |
| 2022-11-04 | 6.90 | $7.03 | 2700 |
| 2022-11-03 | 6.89 | $7.02 | 6300 |
| 2022-11-02 | 6.88 | $7.03 | 2600 |
| 2022-11-01 | 6.86 | $6.98 | 4700 |
| 2022-10-31 | 6.85 | $6.85 | 10000 |
| 2022-10-28 | 6.85 | $7.10 | 4100 |
| 2022-10-27 | 6.82 | $7.10 | 7900 |
| 2022-10-26 | 6.79 | $6.85 | 9500 |
| 2022-10-25 | 6.78 | $6.71 | 13100 |
| 2022-10-24 | 6.79 | $7.06 | 25500 |
| 2022-10-21 | 6.76 | $7.22 | 7700 |
| 2022-10-20 | 6.71 | $6.94 | 21000 |
| 2022-10-19 | 6.69 | $7.13 | 17200 |
| 2022-10-18 | 6.65 | $7.20 | 25700 |
| 2022-10-17 | 6.59 | $7.50 | 112900 |
| 2022-10-14 | 6.49 | $7.10 | 23300 |
| 2022-10-13 | 6.43 | $6.80 | 17000 |
| 2022-10-12 | 6.39 | $6.51 | 20600 |
| 2022-10-11 | 6.37 | $7.01 | 48900 |
| 2022-10-10 | 6.31 | $7.05 | 32200 |
| 2022-10-07 | 6.23 | $6.56 | 17100 |
| 2022-10-06 | 6.19 | $6.99 | 15900 |
| 2022-10-05 | 6.11 | $6.51 | 26600 |
| 2022-10-04 | 6.07 | $6.62 | 47100 |
| 2022-10-03 | 6.01 | $5.83 | 51100 |
| 2022-09-30 | 6.03 | $6.37 | 31800 |
| 2022-09-29 | 5.99 | $7.15 | 52300 |
| 2022-09-28 | 5.87 | $7.14 | 78000 |
| 2022-09-27 | 5.74 | $6.30 | 16500 |
| 2022-09-26 | 5.68 | $5.87 | 16700 |
| 2022-09-23 | 5.66 | $5.61 | 9700 |
| 2022-09-22 | 5.66 | $5.50 | 5500 |
| 2022-09-21 | 5.68 | $5.70 | 18000 |
| 2022-09-20 | 5.68 | $5.86 | 6600 |
| 2022-09-19 | 5.66 | $5.72 | 60200 |
| 2022-09-16 | 5.65 | $5.93 | 111400 |
| 2022-09-15 | 5.62 | $4.91 | 7100 |
| 2022-09-14 | 5.70 | $4.73 | 6100 |
| 2022-09-13 | 5.80 | $5.48 | 7400 |
| 2022-09-12 | 5.83 | $5.45 | 8400 |
| 2022-09-09 | 5.88 | $5.41 | 2000 |
| 2022-09-08 | 5.92 | $5.46 | 4900 |
| 2022-09-07 | 5.97 | $5.53 | 6000 |
| 2022-09-06 | 6.02 | $5.61 | 8500 |
| 2022-09-02 | 6.06 | $6.00 | 8600 |
| 2022-09-01 | 6.07 | $5.83 | 2500 |
| 2022-08-31 | 6.09 | $6.16 | 3700 |
| 2022-08-30 | 6.09 | $6.04 | 13200 |
| 2022-08-29 | 6.09 | $6.26 | 14000 |
| 2022-08-26 | 6.07 | $6.35 | 5300 |
| 2022-08-25 | 6.05 | $6.57 | 11000 |
| 2022-08-24 | 5.99 | $6.76 | 19400 |
| 2022-08-23 | 5.91 | $6.78 | 9800 |
| 2022-08-22 | 5.82 | $6.65 | 29800 |
| 2022-08-19 | 5.73 | $6.67 | 69300 |
| 2022-08-18 | 5.63 | $6.65 | 51500 |
| 2022-08-17 | 5.52 | $6.12 | 45500 |
| 2022-08-16 | 5.46 | $5.84 | 4800 |
| 2022-08-15 | 5.42 | $5.76 | 18700 |
| 2022-08-12 | 5.39 | $5.55 | 20100 |
| 2022-08-11 | 5.37 | $5.65 | 31100 |
| 2022-08-10 | 5.34 | $6.50 | 5700 |
| 2022-08-09 | 5.22 | $6.42 | 27300 |
| 2022-08-08 | 5.09 | $6.45 | 67900 |
| 2022-08-05 | 4.95 | $5.86 | 20600 |
| 2022-08-04 | 4.85 | $5.99 | 10500 |
| 2022-08-03 | 4.73 | $5.77 | 12300 |
| 2022-08-02 | 4.62 | $5.56 | 28400 |
| 2022-08-01 | 4.52 | $5.21 | 11900 |
| 2022-07-29 | 4.45 | $4.88 | 7400 |
| 2022-07-28 | 4.40 | $4.69 | 7400 |
| 2022-07-27 | 4.37 | $4.64 | 8600 |
| 2022-07-26 | 4.35 | $4.40 | 5400 |
| 2022-07-25 | 4.34 | $4.31 | 7300 |
| 2022-07-22 | 4.34 | $4.47 | 8000 |
| 2022-07-21 | 4.33 | $4.25 | 9900 |
| 2022-07-20 | 4.34 | $4.19 | 12000 |
| 2022-07-19 | 4.36 | $4.11 | 17400 |
| 2022-07-18 | 4.38 | $4.13 | 17600 |
| 2022-07-15 | 4.41 | $4.24 | 5400 |
| 2022-07-14 | 4.43 | $4.09 | 5800 |
| 2022-07-13 | 4.46 | $4.30 | 1900 |
| 2022-07-12 | 4.48 | $4.32 | 2100 |
| 2022-07-11 | 4.49 | $4.25 | 1200 |
| 2022-07-08 | 4.52 | $4.28 | 8800 |
| 2022-07-07 | 4.55 | $4.22 | 7400 |
| 2022-07-06 | 4.58 | $4.35 | 7900 |
| 2022-07-05 | 4.60 | $4.24 | 13700 |
| 2022-07-01 | 4.64 | $3.96 | 36800 |
| 2022-06-30 | 4.71 | $4.00 | 71600 |
| 2022-06-29 | 4.79 | $4.20 | 39900 |
| 2022-06-28 | 4.85 | $4.32 | 25200 |
| 2022-06-27 | 4.91 | $4.45 | 74100 |
| 2022-06-24 | 4.96 | $4.70 | 48700 |
| 2022-06-23 | 4.98 | $4.33 | 105300 |
| 2022-06-22 | 5.05 | $4.37 | 99700 |
| 2022-06-21 | 5.12 | $4.30 | 131100 |
| 2022-06-17 | 5.21 | $4.92 | 248500 |
| 2022-06-16 | 5.24 | $6.11 | 225300 |
| 2022-06-15 | 5.15 | $4.53 | 103600 |
| 2022-06-14 | 5.21 | $4.11 | 70600 |
| 2022-06-13 | 5.33 | $4.25 | 118800 |
| 2022-06-10 | 5.44 | $5.10 | 64600 |
| 2022-06-09 | 5.48 | $5.00 | 57200 |
| 2022-06-08 | 5.53 | $4.99 | 92700 |
| 2022-06-07 | 5.59 | $4.91 | 126100 |
| 2022-06-06 | 5.66 | $5.33 | 67000 |
| 2022-06-03 | 5.69 | $5.44 | 18400 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.19
2024-07-03
Close Price
$10.23
Vol: 77569
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.21
Average
6.76
Maximum
10.19
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-07-03 | 10.19 | $10.23 | 77569 |
| 2024-07-02 | 10.19 | $10.20 | 16639 |
| 2024-07-01 | 10.18 | $10.21 | 48465 |
| 2024-06-28 | 10.18 | $10.20 | 55436 |
| 2024-06-27 | 10.18 | $10.19 | 45297 |
| 2024-06-26 | 10.17 | $10.20 | 18154 |
| 2024-06-25 | 10.17 | $10.18 | 10633 |
| 2024-06-24 | 10.17 | $10.18 | 16436 |
| 2024-06-21 | 10.16 | $10.22 | 77876 |
| 2024-06-20 | 10.15 | $10.18 | 102870 |
| 2024-06-18 | 10.15 | $10.16 | 45024 |
| 2024-06-17 | 10.14 | $10.19 | 57730 |
| 2024-06-14 | 10.14 | $10.17 | 40338 |
| 2024-06-13 | 10.13 | $10.18 | 1232 |
| 2024-06-12 | 10.12 | $10.15 | 5926 |
| 2024-06-11 | 10.12 | $10.17 | 31120 |
| 2024-06-10 | 10.11 | $10.15 | 23215 |
| 2024-06-07 | 10.10 | $10.15 | 279335 |
| 2024-06-06 | 10.10 | $10.15 | 93042 |
| 2024-06-05 | 10.09 | $10.15 | 2134 |
| 2024-06-04 | 10.08 | $10.17 | 180234 |
| 2024-06-03 | 10.07 | $10.13 | 99229 |
| 2024-05-31 | 10.06 | $10.09 | 7505 |
| 2024-05-30 | 10.06 | $10.08 | 31046 |
| 2024-05-29 | 10.05 | $10.08 | 60431 |
| 2024-05-28 | 10.04 | $10.06 | 19960 |
| 2024-05-24 | 10.02 | $10.07 | 79177 |
| 2024-05-23 | 9.99 | $10.06 | 41986 |
| 2024-05-22 | 9.95 | $10.06 | 73774 |
| 2024-05-21 | 9.90 | $10.12 | 8348 |
| 2024-05-20 | 9.84 | $10.06 | 6010 |
| 2024-05-17 | 9.78 | $10.04 | 12069 |
| 2024-05-16 | 9.71 | $10.06 | 47034 |
| 2024-05-15 | 9.63 | $10.02 | 194456 |
| 2024-05-14 | 9.55 | $10.01 | 233118 |
| 2024-05-13 | 9.46 | $10.01 | 135576 |
| 2024-05-10 | 9.37 | $10.01 | 77035 |
| 2024-05-09 | 9.27 | $10.02 | 67657 |
| 2024-05-08 | 9.16 | $10.02 | 46538 |
| 2024-05-07 | 9.04 | $10.01 | 103122 |
| 2024-05-06 | 8.92 | $10.01 | 71485 |
| 2024-05-03 | 8.79 | $10.01 | 43892 |
| 2024-05-02 | 8.65 | $10.01 | 131742 |
| 2024-05-01 | 8.51 | $10.02 | 355974 |
| 2024-04-30 | 8.37 | $8.05 | 2316 |
| 2024-04-29 | 8.41 | $8.09 | 2467 |
| 2024-04-26 | 8.46 | $8.13 | 3194 |
| 2024-04-25 | 8.50 | $8.27 | 1796 |
| 2024-04-24 | 8.54 | $8.40 | 2723 |
| 2024-04-23 | 8.56 | $8.47 | 5535 |
| 2024-04-22 | 8.57 | $8.35 | 4159 |
| 2024-04-19 | 8.60 | $8.40 | 1035 |
| 2024-04-18 | 8.63 | $8.50 | 1579 |
| 2024-04-17 | 8.64 | $8.50 | 9872 |
| 2024-04-16 | 8.66 | $8.64 | 2140 |
| 2024-04-15 | 8.67 | $8.66 | 2579 |
| 2024-04-12 | 8.67 | $8.35 | 793 |
| 2024-04-11 | 8.69 | $8.35 | 652 |
| 2024-04-10 | 8.72 | $8.50 | 3285 |
| 2024-04-09 | 8.73 | $8.62 | 7783 |
| 2024-04-08 | 8.73 | $8.72 | 2571 |
| 2024-04-05 | 8.71 | $9.09 | 3381 |
| 2024-04-04 | 8.65 | $9.10 | 7178 |
| 2024-04-03 | 8.60 | $8.74 | 4375 |
| 2024-04-02 | 8.57 | $8.67 | 17055 |
| 2024-04-01 | 8.55 | $8.70 | 29613 |
| 2024-03-28 | 8.53 | $9.07 | 20416 |
| 2024-03-27 | 8.47 | $8.57 | 3503 |
| 2024-03-26 | 8.46 | $8.31 | 17146 |
| 2024-03-25 | 8.47 | $8.95 | 8768 |
| 2024-03-22 | 8.43 | $8.60 | 14040 |
| 2024-03-21 | 8.41 | $8.41 | 20170 |
| 2024-03-20 | 8.41 | $9.05 | 5691 |
| 2024-03-19 | 8.35 | $8.70 | 16332 |
| 2024-03-18 | 8.31 | $8.59 | 18593 |
| 2024-03-15 | 8.28 | $8.12 | 2829 |
| 2024-03-14 | 8.29 | $8.00 | 5873 |
| 2024-03-13 | 8.32 | $8.12 | 16546 |
| 2024-03-12 | 8.32 | $7.60 | 16899 |
| 2024-03-11 | 8.38 | $8.30 | 2936 |
| 2024-03-08 | 8.37 | $8.43 | 7817 |
| 2024-03-07 | 8.34 | $8.30 | 4648 |
| 2024-03-06 | 8.31 | $8.68 | 6992 |
| 2024-03-05 | 8.25 | $8.53 | 17260 |
| 2024-03-04 | 8.20 | $8.56 | 13649 |
| 2024-03-01 | 8.13 | $8.60 | 12523 |
| 2024-02-29 | 8.05 | $8.35 | 12813 |
| 2024-02-28 | 7.99 | $8.55 | 7094 |
| 2024-02-27 | 7.90 | $8.64 | 10109 |
| 2024-02-26 | 7.79 | $8.78 | 16239 |
| 2024-02-23 | 7.66 | $8.14 | 2562 |
| 2024-02-22 | 7.58 | $8.28 | 29961 |
| 2024-02-21 | 7.47 | $8.21 | 12204 |
| 2024-02-20 | 7.37 | $7.95 | 44824 |
| 2024-02-16 | 7.28 | $7.55 | 3809 |
| 2024-02-15 | 7.23 | $7.56 | 16518 |
| 2024-02-14 | 7.17 | $7.49 | 5907 |
| 2024-02-13 | 7.12 | $7.59 | 5202 |
| 2024-02-12 | 7.05 | $7.49 | 13385 |
| 2024-02-09 | 6.98 | $7.40 | 8445 |
| 2024-02-08 | 6.92 | $7.40 | 3521 |
| 2024-02-07 | 6.86 | $7.39 | 14466 |
| 2024-02-06 | 6.79 | $7.72 | 27144 |
| 2024-02-05 | 6.68 | $7.61 | 42310 |
| 2024-02-02 | 6.58 | $6.99 | 33198 |
| 2024-02-01 | 6.54 | $6.52 | 7761 |
| 2024-01-31 | 6.53 | $6.58 | 16510 |
| 2024-01-30 | 6.52 | $6.52 | 1179 |
| 2024-01-29 | 6.52 | $6.60 | 1168 |
| 2024-01-26 | 6.50 | $6.54 | 4926 |
| 2024-01-25 | 6.49 | $6.50 | 400 |
| 2024-01-24 | 6.48 | $6.50 | 2431 |
| 2024-01-23 | 6.47 | $6.56 | 898 |
| 2024-01-22 | 6.45 | $6.50 | 7124 |
| 2024-01-19 | 6.43 | $6.60 | 4361 |
| 2024-01-18 | 6.40 | $6.68 | 1514 |
| 2024-01-17 | 6.36 | $6.52 | 11271 |
| 2024-01-16 | 6.33 | $6.54 | 3417 |
| 2024-01-12 | 6.29 | $6.48 | 9850 |
| 2024-01-11 | 6.26 | $6.28 | 12852 |
| 2024-01-10 | 6.25 | $6.52 | 13266 |
| 2024-01-09 | 6.22 | $6.57 | 14680 |
| 2024-01-08 | 6.17 | $6.52 | 6937 |
| 2024-01-05 | 6.14 | $6.49 | 24192 |
| 2024-01-04 | 6.10 | $6.23 | 25903 |
| 2024-01-03 | 6.10 | $6.18 | 22603 |
| 2024-01-02 | 6.09 | $6.18 | 2151 |
| 2023-12-29 | 6.09 | $6.26 | 14401 |
| 2023-12-28 | 6.07 | $6.12 | 28006 |
| 2023-12-27 | 6.07 | $6.08 | 23929 |
| 2023-12-26 | 6.07 | $5.94 | 10982 |
| 2023-12-22 | 6.09 | $5.98 | 16346 |
| 2023-12-21 | 6.09 | $5.95 | 1297 |
| 2023-12-20 | 6.10 | $6.14 | 1697 |
| 2023-12-19 | 6.09 | $6.07 | 3008 |
| 2023-12-18 | 6.08 | $5.97 | 5189 |
| 2023-12-15 | 6.08 | $5.82 | 5106 |
| 2023-12-14 | 6.09 | $6.11 | 4808 |
| 2023-12-13 | 6.08 | $5.88 | 6751 |
| 2023-12-12 | 6.08 | $5.98 | 7964 |
| 2023-12-11 | 6.08 | $6.30 | 14345 |
| 2023-12-08 | 6.03 | $6.52 | 3704 |
| 2023-12-07 | 5.96 | $6.45 | 31305 |
| 2023-12-06 | 5.89 | $6.49 | 20261 |
| 2023-12-05 | 5.81 | $6.41 | 58153 |
| 2023-12-04 | 5.73 | $6.09 | 26995 |
| 2023-12-01 | 5.68 | $6.24 | 8104 |
| 2023-11-30 | 5.61 | $5.93 | 2993 |
| 2023-11-29 | 5.57 | $5.73 | 1587 |
| 2023-11-28 | 5.54 | $5.63 | 1437 |
| 2023-11-27 | 5.52 | $5.70 | 8808 |
| 2023-11-24 | 5.49 | $5.64 | 1077 |
| 2023-11-22 | 5.46 | $5.65 | 12512 |
| 2023-11-21 | 5.44 | $5.47 | 9348 |
| 2023-11-20 | 5.42 | $5.55 | 13575 |
| 2023-11-17 | 5.40 | $5.85 | 9071 |
| 2023-11-16 | 5.35 | $5.65 | 1816 |
| 2023-11-15 | 5.32 | $5.85 | 15607 |
| 2023-11-14 | 5.26 | $5.78 | 23346 |
| 2023-11-13 | 5.20 | $4.99 | 43501 |
| 2023-11-10 | 5.23 | $5.25 | 7604 |
| 2023-11-09 | 5.22 | $5.15 | 5247 |
| 2023-11-08 | 5.23 | $5.18 | 3757 |
| 2023-11-07 | 5.23 | $5.25 | 3348 |
| 2023-11-06 | 5.22 | $5.15 | 2796 |
| 2023-11-03 | 5.22 | $5.20 | 3425 |
| 2023-11-02 | 5.21 | $5.48 | 1005 |
| 2023-11-01 | 5.17 | $5.22 | 3171 |
| 2023-10-31 | 5.16 | $5.16 | 3549 |
| 2023-10-30 | 5.15 | $5.19 | 3218 |
| 2023-10-27 | 5.14 | $5.21 | 3435 |
| 2023-10-26 | 5.12 | $5.25 | 1782 |
| 2023-10-25 | 5.10 | $5.30 | 3581 |
| 2023-10-24 | 5.08 | $5.35 | 2404 |
| 2023-10-23 | 5.04 | $5.09 | 28087 |
| 2023-10-20 | 5.04 | $5.26 | 1089 |
| 2023-10-19 | 5.01 | $5.30 | 1396 |
| 2023-10-18 | 4.99 | $5.24 | 5866 |
| 2023-10-17 | 4.97 | $5.11 | 6441 |
| 2023-10-16 | 4.97 | $5.02 | 5099 |
| 2023-10-13 | 4.98 | $5.02 | 4332 |
| 2023-10-12 | 5.00 | $4.98 | 4736 |
| 2023-10-11 | 5.02 | $4.81 | 1464 |
| 2023-10-10 | 5.07 | $4.89 | 7289 |
| 2023-10-09 | 5.11 | $4.86 | 16304 |
| 2023-10-06 | 5.16 | $4.64 | 14620 |
| 2023-10-05 | 5.24 | $4.82 | 2994 |
| 2023-10-04 | 5.31 | $4.82 | 6373 |
| 2023-10-03 | 5.38 | $5.07 | 16863 |
| 2023-10-02 | 5.44 | $5.12 | 3343 |
| 2023-09-29 | 5.50 | $5.00 | 6827 |
| 2023-09-28 | 5.58 | $5.15 | 2146 |
| 2023-09-27 | 5.65 | $5.12 | 2780 |
| 2023-09-26 | 5.73 | $5.07 | 3215 |
| 2023-09-25 | 5.82 | $5.03 | 24241 |
| 2023-09-22 | 5.92 | $5.45 | 5747 |
| 2023-09-21 | 5.97 | $5.54 | 19714 |
| 2023-09-20 | 6.02 | $5.72 | 3714 |
| 2023-09-19 | 6.04 | $5.89 | 3462 |
| 2023-09-18 | 6.05 | $5.68 | 11343 |
| 2023-09-15 | 6.08 | $5.96 | 7388 |
| 2023-09-14 | 6.08 | $5.77 | 13821 |
| 2023-09-13 | 6.09 | $5.98 | 7499 |
| 2023-09-12 | 6.09 | $6.02 | 17915 |
| 2023-09-11 | 6.08 | $6.16 | 15032 |
| 2023-09-08 | 6.05 | $6.16 | 15726 |
| 2023-09-07 | 6.02 | $6.20 | 13623 |
| 2023-09-06 | 5.98 | $6.19 | 33500 |
| 2023-09-05 | 5.94 | $6.26 | 21700 |
| 2023-09-01 | 5.88 | $6.41 | 38100 |
| 2023-08-31 | 5.80 | $6.96 | 52700 |
| 2023-08-30 | 5.66 | $6.63 | 39800 |
| 2023-08-29 | 5.54 | $6.18 | 40000 |
| 2023-08-28 | 5.47 | $5.95 | 57800 |
| 2023-08-25 | 5.41 | $5.37 | 6400 |
| 2023-08-24 | 5.40 | $5.38 | 13500 |
| 2023-08-23 | 5.39 | $5.33 | 19200 |
| 2023-08-22 | 5.39 | $5.53 | 24900 |
| 2023-08-21 | 5.37 | $5.39 | 26000 |
| 2023-08-18 | 5.36 | $5.50 | 53500 |
| 2023-08-17 | 5.34 | $5.74 | 36700 |
| 2023-08-16 | 5.30 | $5.66 | 6900 |
| 2023-08-15 | 5.27 | $5.91 | 42500 |
| 2023-08-14 | 5.21 | $5.51 | 27900 |
| 2023-08-11 | 5.19 | $5.14 | 2200 |
| 2023-08-10 | 5.20 | $5.21 | 2700 |
| 2023-08-09 | 5.22 | $5.08 | 12400 |
| 2023-08-08 | 5.24 | $5.12 | 15100 |
| 2023-08-07 | 5.27 | $4.99 | 6900 |
| 2023-08-04 | 5.31 | $5.10 | 9600 |
| 2023-08-03 | 5.34 | $5.20 | 7100 |
| 2023-08-02 | 5.36 | $5.10 | 7300 |
| 2023-08-01 | 5.40 | $5.01 | 32600 |
| 2023-07-31 | 5.45 | $5.21 | 24600 |
| 2023-07-28 | 5.48 | $5.13 | 3900 |
| 2023-07-27 | 5.51 | $5.21 | 3000 |
| 2023-07-26 | 5.55 | $5.39 | 9200 |
| 2023-07-25 | 5.56 | $5.36 | 3600 |
| 2023-07-24 | 5.58 | $5.55 | 10500 |
| 2023-07-21 | 5.57 | $5.56 | 9900 |
| 2023-07-20 | 5.57 | $5.45 | 13200 |
| 2023-07-19 | 5.56 | $5.66 | 10100 |
| 2023-07-18 | 5.54 | $5.72 | 16300 |
| 2023-07-17 | 5.51 | $5.70 | 15300 |
| 2023-07-14 | 5.47 | $5.56 | 22400 |
| 2023-07-13 | 5.45 | $5.77 | 10900 |
| 2023-07-12 | 5.41 | $5.38 | 4100 |
| 2023-07-11 | 5.40 | $5.53 | 3200 |
| 2023-07-10 | 5.37 | $5.54 | 4300 |
| 2023-07-07 | 5.33 | $5.76 | 3600 |
| 2023-07-06 | 5.27 | $5.64 | 10000 |
| 2023-07-05 | 5.22 | $5.47 | 8800 |
| 2023-07-03 | 5.17 | $5.53 | 5600 |
| 2023-06-30 | 5.12 | $5.50 | 6700 |
| 2023-06-29 | 5.06 | $5.43 | 4000 |
| 2023-06-28 | 5.00 | $5.40 | 15300 |
| 2023-06-27 | 4.94 | $5.41 | 11000 |
| 2023-06-26 | 4.88 | $5.08 | 5500 |
| 2023-06-23 | 4.84 | $4.99 | 10100 |
| 2023-06-22 | 4.82 | $4.95 | 6000 |
| 2023-06-21 | 4.79 | $4.85 | 9300 |
| 2023-06-20 | 4.78 | $4.95 | 12800 |
| 2023-06-16 | 4.76 | $5.06 | 14700 |
| 2023-06-15 | 4.73 | $5.14 | 8100 |
| 2023-06-14 | 4.69 | $5.14 | 12900 |
| 2023-06-13 | 4.66 | $5.06 | 14600 |
| 2023-06-12 | 4.64 | $4.88 | 2900 |
| 2023-06-09 | 4.64 | $4.86 | 14000 |
| 2023-06-08 | 4.65 | $4.60 | 11600 |
| 2023-06-07 | 4.69 | $4.48 | 17100 |
| 2023-06-06 | 4.76 | $4.45 | 9900 |
| 2023-06-05 | 4.84 | $4.34 | 7700 |
| 2023-06-02 | 4.95 | $4.42 | 17600 |
| 2023-06-01 | 5.05 | $4.23 | 60700 |
| 2023-05-31 | 5.19 | $4.28 | 44500 |
| 2023-05-30 | 5.33 | $4.33 | 26400 |
| 2023-05-26 | 5.48 | $4.64 | 16200 |
| 2023-05-25 | 5.62 | $4.64 | 13100 |
| 2023-05-24 | 5.76 | $4.77 | 5700 |
| 2023-05-23 | 5.90 | $4.99 | 20800 |
| 2023-05-22 | 6.02 | $4.90 | 54600 |
| 2023-05-19 | 6.16 | $5.50 | 29900 |
| 2023-05-18 | 6.25 | $5.30 | 22100 |
| 2023-05-17 | 6.36 | $5.32 | 34100 |
| 2023-05-16 | 6.48 | $5.56 | 28600 |
| 2023-05-15 | 6.58 | $6.10 | 68100 |
| 2023-05-12 | 6.63 | $6.21 | 20600 |
| 2023-05-11 | 6.68 | $6.50 | 4900 |
| 2023-05-10 | 6.69 | $6.61 | 5700 |
| 2023-05-09 | 6.69 | $6.60 | 7300 |
| 2023-05-08 | 6.70 | $6.85 | 5700 |
| 2023-05-05 | 6.67 | $6.90 | 11300 |
| 2023-05-04 | 6.63 | $6.72 | 10500 |
| 2023-05-03 | 6.60 | $6.65 | 7700 |
| 2023-05-02 | 6.58 | $6.62 | 18200 |
| 2023-05-01 | 6.55 | $6.64 | 14400 |
| 2023-04-28 | 6.53 | $7.03 | 27000 |
| 2023-04-27 | 6.46 | $6.73 | 15200 |
| 2023-04-26 | 6.42 | $6.63 | 4900 |
| 2023-04-25 | 6.40 | $6.52 | 13800 |
| 2023-04-24 | 6.38 | $6.56 | 7600 |
| 2023-04-21 | 6.36 | $6.67 | 2000 |
| 2023-04-20 | 6.32 | $6.40 | 8200 |
| 2023-04-19 | 6.32 | $6.62 | 4300 |
| 2023-04-18 | 6.30 | $6.75 | 13800 |
| 2023-04-17 | 6.26 | $6.67 | 21400 |
| 2023-04-14 | 6.23 | $6.46 | 7700 |
| 2023-04-13 | 6.23 | $6.57 | 18800 |
| 2023-04-12 | 6.21 | $6.20 | 14100 |
| 2023-04-11 | 6.22 | $6.32 | 15200 |
| 2023-04-10 | 6.23 | $5.76 | 39300 |
| 2023-04-06 | 6.31 | $5.50 | 33900 |
| 2023-04-05 | 6.42 | $5.52 | 6300 |
| 2023-04-04 | 6.54 | $5.52 | 45500 |
| 2023-04-03 | 6.67 | $6.13 | 71700 |
| 2023-03-31 | 6.75 | $6.66 | 16800 |
| 2023-03-30 | 6.79 | $6.66 | 18000 |
| 2023-03-29 | 6.83 | $6.50 | 21500 |
| 2023-03-28 | 6.89 | $6.50 | 13300 |
| 2023-03-27 | 6.96 | $6.52 | 14500 |
| 2023-03-24 | 7.04 | $6.76 | 10600 |
| 2023-03-23 | 7.09 | $6.89 | 1500 |
| 2023-03-22 | 7.14 | $6.72 | 9400 |
| 2023-03-21 | 7.20 | $6.92 | 28600 |
| 2023-03-20 | 7.26 | $6.56 | 20200 |
| 2023-03-17 | 7.35 | $6.80 | 13000 |
| 2023-03-16 | 7.42 | $6.57 | 30200 |
| 2023-03-15 | 7.53 | $6.38 | 30000 |
| 2023-03-14 | 7.66 | $6.69 | 64400 |
| 2023-03-13 | 7.77 | $6.80 | 105700 |
| 2023-03-10 | 7.87 | $7.73 | 8800 |
| 2023-03-09 | 7.88 | $8.31 | 8600 |
| 2023-03-08 | 7.84 | $8.09 | 9100 |
| 2023-03-07 | 7.81 | $7.86 | 6800 |
| 2023-03-06 | 7.81 | $8.11 | 20800 |
| 2023-03-03 | 7.79 | $7.65 | 8100 |
| 2023-03-02 | 7.82 | $7.65 | 6400 |
| 2023-03-01 | 7.86 | $7.93 | 60400 |
| 2023-02-28 | 7.88 | $7.62 | 27300 |
| 2023-02-27 | 7.93 | $7.62 | 30700 |
| 2023-02-24 | 7.99 | $7.70 | 9600 |
| 2023-02-23 | 8.05 | $7.89 | 17100 |
| 2023-02-22 | 8.09 | $7.66 | 12700 |
| 2023-02-21 | 8.16 | $7.49 | 29100 |
| 2023-02-17 | 8.26 | $7.92 | 6600 |
| 2023-02-16 | 8.32 | $7.80 | 6100 |
| 2023-02-15 | 8.40 | $8.34 | 20200 |
| 2023-02-14 | 8.44 | $8.18 | 15800 |
| 2023-02-13 | 8.51 | $8.55 | 26100 |
| 2023-02-10 | 8.55 | $7.70 | 20100 |
| 2023-02-09 | 8.68 | $7.49 | 50700 |
| 2023-02-08 | 8.85 | $7.27 | 86600 |
| 2023-02-07 | 9.05 | $8.09 | 22600 |
| 2023-02-06 | 9.18 | $8.17 | 106000 |
| 2023-02-03 | 9.30 | $9.03 | 11500 |
| 2023-02-02 | 9.35 | $9.44 | 9500 |
| 2023-02-01 | 9.36 | $9.45 | 24100 |
| 2023-01-31 | 9.35 | $9.11 | 12800 |
| 2023-01-30 | 9.38 | $8.86 | 36400 |
| 2023-01-27 | 9.43 | $8.46 | 45500 |
| 2023-01-26 | 9.50 | $8.99 | 35400 |
| 2023-01-25 | 9.52 | $9.08 | 38200 |
| 2023-01-24 | 9.53 | $8.94 | 23800 |
| 2023-01-23 | 9.54 | $9.16 | 63300 |
| 2023-01-20 | 9.53 | $8.82 | 78200 |
| 2023-01-19 | 9.56 | $10.08 | 36400 |
| 2023-01-18 | 9.45 | $9.82 | 67300 |
| 2023-01-17 | 9.37 | $11.18 | 93200 |
| 2023-01-13 | 9.14 | $10.50 | 60000 |
| 2023-01-12 | 8.98 | $10.27 | 45600 |
| 2023-01-11 | 8.84 | $10.11 | 123100 |
| 2023-01-10 | 8.71 | $9.78 | 49900 |
| 2023-01-09 | 8.61 | $9.23 | 90400 |
| 2023-01-06 | 8.57 | $9.92 | 54100 |
| 2023-01-05 | 8.45 | $9.15 | 56500 |
| 2023-01-04 | 8.41 | $9.00 | 50500 |
| 2023-01-03 | 8.39 | $8.30 | 89900 |
| 2022-12-30 | 8.43 | $8.10 | 50700 |
| 2022-12-29 | 8.50 | $7.60 | 28900 |
| 2022-12-28 | 8.62 | $7.21 | 54400 |
| 2022-12-27 | 8.78 | $7.75 | 54600 |
| 2022-12-23 | 8.89 | $8.08 | 57400 |
| 2022-12-22 | 8.97 | $7.81 | 85100 |
| 2022-12-21 | 9.07 | $8.65 | 37500 |
| 2022-12-20 | 9.09 | $8.49 | 34800 |
| 2022-12-19 | 9.11 | $8.51 | 45000 |
| 2022-12-16 | 9.11 | $8.91 | 75600 |
| 2022-12-15 | 9.07 | $9.31 | 91500 |
| 2022-12-14 | 8.97 | $10.01 | 120300 |
| 2022-12-13 | 8.78 | $9.79 | 55000 |
| 2022-12-12 | 8.60 | $9.66 | 74500 |
| 2022-12-09 | 8.42 | $9.54 | 72600 |
| 2022-12-08 | 8.24 | $8.97 | 49600 |
| 2022-12-07 | 8.10 | $9.09 | 96300 |
| 2022-12-06 | 7.94 | $9.80 | 90900 |
| 2022-12-05 | 7.70 | $9.57 | 111100 |
| 2022-12-02 | 7.47 | $8.80 | 115600 |
| 2022-12-01 | 7.31 | $8.84 | 27500 |
| 2022-11-30 | 7.13 | $8.49 | 47500 |
| 2022-11-29 | 6.98 | $8.04 | 29900 |
| 2022-11-28 | 6.87 | $8.09 | 75300 |
| 2022-11-25 | 6.74 | $7.59 | 30600 |
| 2022-11-23 | 6.66 | $7.25 | 56000 |
| 2022-11-22 | 6.62 | $7.12 | 123400 |
| 2022-11-21 | 6.58 | $6.50 | 20200 |
| 2022-11-18 | 6.60 | $6.33 | 19900 |
| 2022-11-17 | 6.65 | $5.95 | 16100 |
| 2022-11-16 | 6.73 | $6.00 | 38100 |
| 2022-11-15 | 6.82 | $5.89 | 54200 |
| 2022-11-14 | 6.92 | $5.71 | 171800 |
| 2022-11-11 | 7.05 | $7.40 | 39800 |
| 2022-11-10 | 7.02 | $7.09 | 6700 |
| 2022-11-09 | 7.01 | $7.07 | 5500 |
| 2022-11-08 | 7.01 | $7.08 | 7800 |
| 2022-11-07 | 7.00 | $6.89 | 4300 |
| 2022-11-04 | 7.01 | $7.03 | 2700 |
| 2022-11-03 | 7.01 | $7.02 | 6300 |
| 2022-11-02 | 7.00 | $7.03 | 2600 |
| 2022-11-01 | 7.00 | $6.98 | 4700 |
| 2022-10-31 | 6.99 | $6.85 | 10000 |
| 2022-10-28 | 7.00 | $7.10 | 4100 |
| 2022-10-27 | 6.97 | $7.10 | 7900 |
| 2022-10-26 | 6.95 | $6.85 | 9500 |
| 2022-10-25 | 6.95 | $6.71 | 13100 |
| 2022-10-24 | 6.97 | $7.06 | 25500 |
| 2022-10-21 | 6.94 | $7.22 | 7700 |
| 2022-10-20 | 6.89 | $6.94 | 21000 |
| 2022-10-19 | 6.86 | $7.13 | 17200 |
| 2022-10-18 | 6.81 | $7.20 | 25700 |
| 2022-10-17 | 6.74 | $7.50 | 112900 |
| 2022-10-14 | 6.64 | $7.10 | 23300 |
| 2022-10-13 | 6.57 | $6.80 | 17000 |
| 2022-10-12 | 6.51 | $6.51 | 20600 |
| 2022-10-11 | 6.48 | $7.01 | 48900 |
| 2022-10-10 | 6.39 | $7.05 | 32200 |
| 2022-10-07 | 6.30 | $6.56 | 17100 |
| 2022-10-06 | 6.24 | $6.99 | 15900 |
| 2022-10-05 | 6.13 | $6.51 | 26600 |
| 2022-10-04 | 6.07 | $6.62 | 47100 |
| 2022-10-03 | 5.99 | $5.83 | 51100 |
| 2022-09-30 | 5.98 | $6.37 | 31800 |
| 2022-09-29 | 5.92 | $7.15 | 52300 |
| 2022-09-28 | 5.79 | $7.14 | 78000 |
| 2022-09-27 | 5.65 | $6.30 | 16500 |
| 2022-09-26 | 5.58 | $5.87 | 16700 |
| 2022-09-23 | 5.57 | $5.61 | 9700 |
| 2022-09-22 | 5.58 | $5.50 | 5500 |
| 2022-09-21 | 5.60 | $5.70 | 18000 |
| 2022-09-20 | 5.62 | $5.86 | 6600 |
| 2022-09-19 | 5.62 | $5.72 | 60200 |
| 2022-09-16 | 5.64 | $5.93 | 111400 |
| 2022-09-15 | 5.64 | $4.91 | 7100 |
| 2022-09-14 | 5.75 | $4.73 | 6100 |
| 2022-09-13 | 5.88 | $5.48 | 7400 |
| 2022-09-12 | 5.94 | $5.45 | 8400 |
| 2022-09-09 | 6.00 | $5.41 | 2000 |
| 2022-09-08 | 6.07 | $5.46 | 4900 |
| 2022-09-07 | 6.13 | $5.53 | 6000 |
| 2022-09-06 | 6.20 | $5.61 | 8500 |
| 2022-09-02 | 6.26 | $6.00 | 8600 |
| 2022-09-01 | 6.28 | $5.83 | 2500 |
| 2022-08-31 | 6.32 | $6.16 | 3700 |
| 2022-08-30 | 6.33 | $6.04 | 13200 |
| 2022-08-29 | 6.34 | $6.26 | 14000 |
| 2022-08-26 | 6.33 | $6.35 | 5300 |
| 2022-08-25 | 6.31 | $6.57 | 11000 |
| 2022-08-24 | 6.25 | $6.76 | 19400 |
| 2022-08-23 | 6.17 | $6.78 | 9800 |
| 2022-08-22 | 6.07 | $6.65 | 29800 |
| 2022-08-19 | 5.98 | $6.67 | 69300 |
| 2022-08-18 | 5.87 | $6.65 | 51500 |
| 2022-08-17 | 5.75 | $6.12 | 45500 |
| 2022-08-16 | 5.68 | $5.84 | 4800 |
| 2022-08-15 | 5.62 | $5.76 | 18700 |
| 2022-08-12 | 5.56 | $5.55 | 20100 |
| 2022-08-11 | 5.52 | $5.65 | 31100 |
| 2022-08-10 | 5.45 | $6.50 | 5700 |
| 2022-08-09 | 5.30 | $6.42 | 27300 |
| 2022-08-08 | 5.15 | $6.45 | 67900 |
| 2022-08-05 | 4.98 | $5.86 | 20600 |
| 2022-08-04 | 4.86 | $5.99 | 10500 |
| 2022-08-03 | 4.72 | $5.77 | 12300 |
| 2022-08-02 | 4.59 | $5.56 | 28400 |
| 2022-08-01 | 4.48 | $5.21 | 11900 |
| 2022-07-29 | 4.39 | $4.88 | 7400 |
| 2022-07-28 | 4.34 | $4.69 | 7400 |
| 2022-07-27 | 4.29 | $4.64 | 8600 |
| 2022-07-26 | 4.26 | $4.40 | 5400 |
| 2022-07-25 | 4.24 | $4.31 | 7300 |
| 2022-07-22 | 4.23 | $4.47 | 8000 |
| 2022-07-21 | 4.21 | $4.25 | 9900 |
| 2022-07-20 | 4.21 | $4.19 | 12000 |
| 2022-07-19 | 4.22 | $4.11 | 17400 |
| 2022-07-18 | 4.24 | $4.13 | 17600 |
| 2022-07-15 | 4.26 | $4.24 | 5400 |
| 2022-07-14 | 4.28 | $4.09 | 5800 |
| 2022-07-13 | 4.31 | $4.30 | 1900 |
| 2022-07-12 | 4.32 | $4.32 | 2100 |
| 2022-07-11 | 4.33 | $4.25 | 1200 |
| 2022-07-08 | 4.36 | $4.28 | 8800 |
| 2022-07-07 | 4.38 | $4.22 | 7400 |
| 2022-07-06 | 4.41 | $4.35 | 7900 |
| 2022-07-05 | 4.44 | $4.24 | 13700 |
| 2022-07-01 | 4.48 | $3.96 | 36800 |
| 2022-06-30 | 4.55 | $4.00 | 71600 |
| 2022-06-29 | 4.63 | $4.20 | 39900 |
| 2022-06-28 | 4.69 | $4.32 | 25200 |
| 2022-06-27 | 4.75 | $4.45 | 74100 |
| 2022-06-24 | 4.80 | $4.70 | 48700 |
| 2022-06-23 | 4.82 | $4.33 | 105300 |
| 2022-06-22 | 4.89 | $4.37 | 99700 |
| 2022-06-21 | 4.96 | $4.30 | 131100 |
| 2022-06-17 | 5.05 | $4.92 | 248500 |
| 2022-06-16 | 5.08 | $6.11 | 225300 |
| 2022-06-15 | 5.01 | $4.53 | 103600 |
| 2022-06-14 | 5.10 | $4.11 | 70600 |
| 2022-06-13 | 5.22 | $4.25 | 118800 |
| 2022-06-10 | 5.33 | $5.10 | 64600 |
| 2022-06-09 | 5.35 | $5.00 | 57200 |
| 2022-06-08 | 5.38 | $4.99 | 92700 |
| 2022-06-07 | 5.41 | $4.91 | 126100 |
| 2022-06-06 | 5.46 | $5.33 | 67000 |
| 2022-06-03 | 5.48 | $5.44 | 18400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.28
2024-07-03
Close Price
$10.23
Vol: 77569
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.02
Average
6.81
Maximum
10.30
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-07-03 | 10.28 | $10.23 | 77569 |
| 2024-07-02 | 10.28 | $10.20 | 16639 |
| 2024-07-01 | 10.28 | $10.21 | 48465 |
| 2024-06-28 | 10.28 | $10.20 | 55436 |
| 2024-06-27 | 10.28 | $10.19 | 45297 |
| 2024-06-26 | 10.29 | $10.20 | 18154 |
| 2024-06-25 | 10.29 | $10.18 | 10633 |
| 2024-06-24 | 10.29 | $10.18 | 16436 |
| 2024-06-21 | 10.30 | $10.22 | 77876 |
| 2024-06-20 | 10.29 | $10.18 | 102870 |
| 2024-06-18 | 10.30 | $10.16 | 45024 |
| 2024-06-17 | 10.30 | $10.19 | 57730 |
| 2024-06-14 | 10.30 | $10.17 | 40338 |
| 2024-06-13 | 10.30 | $10.18 | 1232 |
| 2024-06-12 | 10.30 | $10.15 | 5926 |
| 2024-06-11 | 10.30 | $10.17 | 31120 |
| 2024-06-10 | 10.30 | $10.15 | 23215 |
| 2024-06-07 | 10.30 | $10.15 | 279335 |
| 2024-06-06 | 10.30 | $10.15 | 93042 |
| 2024-06-05 | 10.29 | $10.15 | 2134 |
| 2024-06-04 | 10.29 | $10.17 | 180234 |
| 2024-06-03 | 10.27 | $10.13 | 99229 |
| 2024-05-31 | 10.26 | $10.09 | 7505 |
| 2024-05-30 | 10.26 | $10.08 | 31046 |
| 2024-05-29 | 10.25 | $10.08 | 60431 |
| 2024-05-28 | 10.25 | $10.06 | 19960 |
| 2024-05-24 | 10.24 | $10.07 | 79177 |
| 2024-05-23 | 10.22 | $10.06 | 41986 |
| 2024-05-22 | 10.21 | $10.06 | 73774 |
| 2024-05-21 | 10.19 | $10.12 | 8348 |
| 2024-05-20 | 10.15 | $10.06 | 6010 |
| 2024-05-17 | 10.11 | $10.04 | 12069 |
| 2024-05-16 | 10.07 | $10.06 | 47034 |
| 2024-05-15 | 10.01 | $10.02 | 194456 |
| 2024-05-14 | 9.95 | $10.01 | 233118 |
| 2024-05-13 | 9.88 | $10.01 | 135576 |
| 2024-05-10 | 9.80 | $10.01 | 77035 |
| 2024-05-09 | 9.70 | $10.02 | 67657 |
| 2024-05-08 | 9.59 | $10.02 | 46538 |
| 2024-05-07 | 9.45 | $10.01 | 103122 |
| 2024-05-06 | 9.28 | $10.01 | 71485 |
| 2024-05-03 | 9.09 | $10.01 | 43892 |
| 2024-05-02 | 8.87 | $10.01 | 131742 |
| 2024-05-01 | 8.61 | $10.02 | 355974 |
| 2024-04-30 | 8.30 | $8.05 | 2316 |
| 2024-04-29 | 8.37 | $8.09 | 2467 |
| 2024-04-26 | 8.43 | $8.13 | 3194 |
| 2024-04-25 | 8.50 | $8.27 | 1796 |
| 2024-04-24 | 8.54 | $8.40 | 2723 |
| 2024-04-23 | 8.57 | $8.47 | 5535 |
| 2024-04-22 | 8.59 | $8.35 | 4159 |
| 2024-04-19 | 8.63 | $8.40 | 1035 |
| 2024-04-18 | 8.67 | $8.50 | 1579 |
| 2024-04-17 | 8.70 | $8.50 | 9872 |
| 2024-04-16 | 8.73 | $8.64 | 2140 |
| 2024-04-15 | 8.73 | $8.66 | 2579 |
| 2024-04-12 | 8.73 | $8.35 | 793 |
| 2024-04-11 | 8.79 | $8.35 | 652 |
| 2024-04-10 | 8.87 | $8.50 | 3285 |
| 2024-04-09 | 8.92 | $8.62 | 7783 |
| 2024-04-08 | 8.95 | $8.72 | 2571 |
| 2024-04-05 | 8.96 | $9.09 | 3381 |
| 2024-04-04 | 8.90 | $9.10 | 7178 |
| 2024-04-03 | 8.83 | $8.74 | 4375 |
| 2024-04-02 | 8.81 | $8.67 | 17055 |
| 2024-04-01 | 8.81 | $8.70 | 29613 |
| 2024-03-28 | 8.80 | $9.07 | 20416 |
| 2024-03-27 | 8.70 | $8.57 | 3503 |
| 2024-03-26 | 8.70 | $8.31 | 17146 |
| 2024-03-25 | 8.75 | $8.95 | 8768 |
| 2024-03-22 | 8.66 | $8.60 | 14040 |
| 2024-03-21 | 8.64 | $8.41 | 20170 |
| 2024-03-20 | 8.65 | $9.05 | 5691 |
| 2024-03-19 | 8.53 | $8.70 | 16332 |
| 2024-03-18 | 8.46 | $8.59 | 18593 |
| 2024-03-15 | 8.40 | $8.12 | 2829 |
| 2024-03-14 | 8.43 | $8.00 | 5873 |
| 2024-03-13 | 8.48 | $8.12 | 16546 |
| 2024-03-12 | 8.52 | $7.60 | 16899 |
| 2024-03-11 | 8.67 | $8.30 | 2936 |
| 2024-03-08 | 8.69 | $8.43 | 7817 |
| 2024-03-07 | 8.69 | $8.30 | 4648 |
| 2024-03-06 | 8.71 | $8.68 | 6992 |
| 2024-03-05 | 8.65 | $8.53 | 17260 |
| 2024-03-04 | 8.61 | $8.56 | 13649 |
| 2024-03-01 | 8.55 | $8.60 | 12523 |
| 2024-02-29 | 8.47 | $8.35 | 12813 |
| 2024-02-28 | 8.43 | $8.55 | 7094 |
| 2024-02-27 | 8.34 | $8.64 | 10109 |
| 2024-02-26 | 8.20 | $8.78 | 16239 |
| 2024-02-23 | 8.02 | $8.14 | 2562 |
| 2024-02-22 | 7.94 | $8.28 | 29961 |
| 2024-02-21 | 7.81 | $8.21 | 12204 |
| 2024-02-20 | 7.68 | $7.95 | 44824 |
| 2024-02-16 | 7.57 | $7.55 | 3809 |
| 2024-02-15 | 7.53 | $7.56 | 16518 |
| 2024-02-14 | 7.48 | $7.49 | 5907 |
| 2024-02-13 | 7.43 | $7.59 | 5202 |
| 2024-02-12 | 7.36 | $7.49 | 13385 |
| 2024-02-09 | 7.29 | $7.40 | 8445 |
| 2024-02-08 | 7.22 | $7.40 | 3521 |
| 2024-02-07 | 7.14 | $7.39 | 14466 |
| 2024-02-06 | 7.06 | $7.72 | 27144 |
| 2024-02-05 | 6.88 | $7.61 | 42310 |
| 2024-02-02 | 6.70 | $6.99 | 33198 |
| 2024-02-01 | 6.62 | $6.52 | 7761 |
| 2024-01-31 | 6.63 | $6.58 | 16510 |
| 2024-01-30 | 6.62 | $6.52 | 1179 |
| 2024-01-29 | 6.62 | $6.60 | 1168 |
| 2024-01-26 | 6.61 | $6.54 | 4926 |
| 2024-01-25 | 6.60 | $6.50 | 400 |
| 2024-01-24 | 6.60 | $6.50 | 2431 |
| 2024-01-23 | 6.60 | $6.56 | 898 |
| 2024-01-22 | 6.59 | $6.50 | 7124 |
| 2024-01-19 | 6.59 | $6.60 | 4361 |
| 2024-01-18 | 6.56 | $6.68 | 1514 |
| 2024-01-17 | 6.51 | $6.52 | 11271 |
| 2024-01-16 | 6.49 | $6.54 | 3417 |
| 2024-01-12 | 6.45 | $6.48 | 9850 |
| 2024-01-11 | 6.42 | $6.28 | 12852 |
| 2024-01-10 | 6.43 | $6.52 | 13266 |
| 2024-01-09 | 6.39 | $6.57 | 14680 |
| 2024-01-08 | 6.34 | $6.52 | 6937 |
| 2024-01-05 | 6.28 | $6.49 | 24192 |
| 2024-01-04 | 6.21 | $6.23 | 25903 |
| 2024-01-03 | 6.20 | $6.18 | 22603 |
| 2024-01-02 | 6.18 | $6.18 | 2151 |
| 2023-12-29 | 6.17 | $6.26 | 14401 |
| 2023-12-28 | 6.14 | $6.12 | 28006 |
| 2023-12-27 | 6.12 | $6.08 | 23929 |
| 2023-12-26 | 6.12 | $5.94 | 10982 |
| 2023-12-22 | 6.14 | $5.98 | 16346 |
| 2023-12-21 | 6.16 | $5.95 | 1297 |
| 2023-12-20 | 6.19 | $6.14 | 1697 |
| 2023-12-19 | 6.17 | $6.07 | 3008 |
| 2023-12-18 | 6.17 | $5.97 | 5189 |
| 2023-12-15 | 6.20 | $5.82 | 5106 |
| 2023-12-14 | 6.25 | $6.11 | 4808 |
| 2023-12-13 | 6.25 | $5.88 | 6751 |
| 2023-12-12 | 6.30 | $5.98 | 7964 |
| 2023-12-11 | 6.33 | $6.30 | 14345 |
| 2023-12-08 | 6.30 | $6.52 | 3704 |
| 2023-12-07 | 6.21 | $6.45 | 31305 |
| 2023-12-06 | 6.12 | $6.49 | 20261 |
| 2023-12-05 | 6.01 | $6.41 | 58153 |
| 2023-12-04 | 5.90 | $6.09 | 26995 |
| 2023-12-01 | 5.83 | $6.24 | 8104 |
| 2023-11-30 | 5.73 | $5.93 | 2993 |
| 2023-11-29 | 5.67 | $5.73 | 1587 |
| 2023-11-28 | 5.64 | $5.63 | 1437 |
| 2023-11-27 | 5.62 | $5.70 | 8808 |
| 2023-11-24 | 5.59 | $5.64 | 1077 |
| 2023-11-22 | 5.56 | $5.65 | 12512 |
| 2023-11-21 | 5.53 | $5.47 | 9348 |
| 2023-11-20 | 5.53 | $5.55 | 13575 |
| 2023-11-17 | 5.51 | $5.85 | 9071 |
| 2023-11-16 | 5.43 | $5.65 | 1816 |
| 2023-11-15 | 5.37 | $5.85 | 15607 |
| 2023-11-14 | 5.26 | $5.78 | 23346 |
| 2023-11-13 | 5.15 | $4.99 | 43501 |
| 2023-11-10 | 5.19 | $5.25 | 7604 |
| 2023-11-09 | 5.18 | $5.15 | 5247 |
| 2023-11-08 | 5.19 | $5.18 | 3757 |
| 2023-11-07 | 5.20 | $5.25 | 3348 |
| 2023-11-06 | 5.19 | $5.15 | 2796 |
| 2023-11-03 | 5.20 | $5.20 | 3425 |
| 2023-11-02 | 5.20 | $5.48 | 1005 |
| 2023-11-01 | 5.14 | $5.22 | 3171 |
| 2023-10-31 | 5.13 | $5.16 | 3549 |
| 2023-10-30 | 5.13 | $5.19 | 3218 |
| 2023-10-27 | 5.12 | $5.21 | 3435 |
| 2023-10-26 | 5.11 | $5.25 | 1782 |
| 2023-10-25 | 5.09 | $5.30 | 3581 |
| 2023-10-24 | 5.06 | $5.35 | 2404 |
| 2023-10-23 | 5.01 | $5.09 | 28087 |
| 2023-10-20 | 5.00 | $5.26 | 1089 |
| 2023-10-19 | 4.97 | $5.30 | 1396 |
| 2023-10-18 | 4.92 | $5.24 | 5866 |
| 2023-10-17 | 4.87 | $5.11 | 6441 |
| 2023-10-16 | 4.85 | $5.02 | 5099 |
| 2023-10-13 | 4.84 | $5.02 | 4332 |
| 2023-10-12 | 4.83 | $4.98 | 4736 |
| 2023-10-11 | 4.83 | $4.81 | 1464 |
| 2023-10-10 | 4.87 | $4.89 | 7289 |
| 2023-10-09 | 4.90 | $4.86 | 16304 |
| 2023-10-06 | 4.95 | $4.64 | 14620 |
| 2023-10-05 | 5.05 | $4.82 | 2994 |
| 2023-10-04 | 5.13 | $4.82 | 6373 |
| 2023-10-03 | 5.22 | $5.07 | 16863 |
| 2023-10-02 | 5.27 | $5.12 | 3343 |
| 2023-09-29 | 5.33 | $5.00 | 6827 |
| 2023-09-28 | 5.42 | $5.15 | 2146 |
| 2023-09-27 | 5.49 | $5.12 | 2780 |
| 2023-09-26 | 5.59 | $5.07 | 3215 |
| 2023-09-25 | 5.71 | $5.03 | 24241 |
| 2023-09-22 | 5.85 | $5.45 | 5747 |
| 2023-09-21 | 5.94 | $5.54 | 19714 |
| 2023-09-20 | 6.01 | $5.72 | 3714 |
| 2023-09-19 | 6.06 | $5.89 | 3462 |
| 2023-09-18 | 6.08 | $5.68 | 11343 |
| 2023-09-15 | 6.15 | $5.96 | 7388 |
| 2023-09-14 | 6.17 | $5.77 | 13821 |
| 2023-09-13 | 6.23 | $5.98 | 7499 |
| 2023-09-12 | 6.26 | $6.02 | 17915 |
| 2023-09-11 | 6.28 | $6.16 | 15032 |
| 2023-09-08 | 6.27 | $6.16 | 15726 |
| 2023-09-07 | 6.26 | $6.20 | 13623 |
| 2023-09-06 | 6.23 | $6.19 | 33500 |
| 2023-09-05 | 6.20 | $6.26 | 21700 |
| 2023-09-01 | 6.16 | $6.41 | 38100 |
| 2023-08-31 | 6.07 | $6.96 | 52700 |
| 2023-08-30 | 5.85 | $6.63 | 39800 |
| 2023-08-29 | 5.66 | $6.18 | 40000 |
| 2023-08-28 | 5.53 | $5.95 | 57800 |
| 2023-08-25 | 5.44 | $5.37 | 6400 |
| 2023-08-24 | 5.45 | $5.38 | 13500 |
| 2023-08-23 | 5.46 | $5.33 | 19200 |
| 2023-08-22 | 5.48 | $5.53 | 24900 |
| 2023-08-21 | 5.46 | $5.39 | 26000 |
| 2023-08-18 | 5.47 | $5.50 | 53500 |
| 2023-08-17 | 5.45 | $5.74 | 36700 |
| 2023-08-16 | 5.38 | $5.66 | 6900 |
| 2023-08-15 | 5.32 | $5.91 | 42500 |
| 2023-08-14 | 5.20 | $5.51 | 27900 |
| 2023-08-11 | 5.14 | $5.14 | 2200 |
| 2023-08-10 | 5.15 | $5.21 | 2700 |
| 2023-08-09 | 5.14 | $5.08 | 12400 |
| 2023-08-08 | 5.17 | $5.12 | 15100 |
| 2023-08-07 | 5.18 | $4.99 | 6900 |
| 2023-08-04 | 5.23 | $5.10 | 9600 |
| 2023-08-03 | 5.27 | $5.20 | 7100 |
| 2023-08-02 | 5.29 | $5.10 | 7300 |
| 2023-08-01 | 5.33 | $5.01 | 32600 |
| 2023-07-31 | 5.40 | $5.21 | 24600 |
| 2023-07-28 | 5.44 | $5.13 | 3900 |
| 2023-07-27 | 5.51 | $5.21 | 3000 |
| 2023-07-26 | 5.56 | $5.39 | 9200 |
| 2023-07-25 | 5.59 | $5.36 | 3600 |
| 2023-07-24 | 5.62 | $5.55 | 10500 |
| 2023-07-21 | 5.63 | $5.56 | 9900 |
| 2023-07-20 | 5.62 | $5.45 | 13200 |
| 2023-07-19 | 5.64 | $5.66 | 10100 |
| 2023-07-18 | 5.62 | $5.72 | 16300 |
| 2023-07-17 | 5.59 | $5.70 | 15300 |
| 2023-07-14 | 5.54 | $5.56 | 22400 |
| 2023-07-13 | 5.53 | $5.77 | 10900 |
| 2023-07-12 | 5.46 | $5.38 | 4100 |
| 2023-07-11 | 5.46 | $5.53 | 3200 |
| 2023-07-10 | 5.44 | $5.54 | 4300 |
| 2023-07-07 | 5.40 | $5.76 | 3600 |
| 2023-07-06 | 5.31 | $5.64 | 10000 |
| 2023-07-05 | 5.24 | $5.47 | 8800 |
| 2023-07-03 | 5.19 | $5.53 | 5600 |
| 2023-06-30 | 5.11 | $5.50 | 6700 |
| 2023-06-29 | 5.03 | $5.43 | 4000 |
| 2023-06-28 | 4.95 | $5.40 | 15300 |
| 2023-06-27 | 4.87 | $5.41 | 11000 |
| 2023-06-26 | 4.78 | $5.08 | 5500 |
| 2023-06-23 | 4.73 | $4.99 | 10100 |
| 2023-06-22 | 4.70 | $4.95 | 6000 |
| 2023-06-21 | 4.68 | $4.85 | 9300 |
| 2023-06-20 | 4.68 | $4.95 | 12800 |
| 2023-06-16 | 4.65 | $5.06 | 14700 |
| 2023-06-15 | 4.60 | $5.14 | 8100 |
| 2023-06-14 | 4.53 | $5.14 | 12900 |
| 2023-06-13 | 4.45 | $5.06 | 14600 |
| 2023-06-12 | 4.37 | $4.88 | 2900 |
| 2023-06-09 | 4.32 | $4.86 | 14000 |
| 2023-06-08 | 4.28 | $4.60 | 11600 |
| 2023-06-07 | 4.28 | $4.48 | 17100 |
| 2023-06-06 | 4.31 | $4.45 | 9900 |
| 2023-06-05 | 4.36 | $4.34 | 7700 |
| 2023-06-02 | 4.44 | $4.42 | 17600 |
| 2023-06-01 | 4.53 | $4.23 | 60700 |
| 2023-05-31 | 4.67 | $4.28 | 44500 |
| 2023-05-30 | 4.83 | $4.33 | 26400 |
| 2023-05-26 | 5.00 | $4.64 | 16200 |
| 2023-05-25 | 5.14 | $4.64 | 13100 |
| 2023-05-24 | 5.31 | $4.77 | 5700 |
| 2023-05-23 | 5.48 | $4.99 | 20800 |
| 2023-05-22 | 5.63 | $4.90 | 54600 |
| 2023-05-19 | 5.83 | $5.50 | 29900 |
| 2023-05-18 | 5.94 | $5.30 | 22100 |
| 2023-05-17 | 6.11 | $5.32 | 34100 |
| 2023-05-16 | 6.30 | $5.56 | 28600 |
| 2023-05-15 | 6.47 | $6.10 | 68100 |
| 2023-05-12 | 6.55 | $6.21 | 20600 |
| 2023-05-11 | 6.63 | $6.50 | 4900 |
| 2023-05-10 | 6.66 | $6.61 | 5700 |
| 2023-05-09 | 6.67 | $6.60 | 7300 |
| 2023-05-08 | 6.68 | $6.85 | 5700 |
| 2023-05-05 | 6.64 | $6.90 | 11300 |
| 2023-05-04 | 6.59 | $6.72 | 10500 |
| 2023-05-03 | 6.56 | $6.65 | 7700 |
| 2023-05-02 | 6.55 | $6.62 | 18200 |
| 2023-05-01 | 6.54 | $6.64 | 14400 |
| 2023-04-28 | 6.52 | $7.03 | 27000 |
| 2023-04-27 | 6.42 | $6.73 | 15200 |
| 2023-04-26 | 6.37 | $6.63 | 4900 |
| 2023-04-25 | 6.33 | $6.52 | 13800 |
| 2023-04-24 | 6.31 | $6.56 | 7600 |
| 2023-04-21 | 6.28 | $6.67 | 2000 |
| 2023-04-20 | 6.22 | $6.40 | 8200 |
| 2023-04-19 | 6.21 | $6.62 | 4300 |
| 2023-04-18 | 6.15 | $6.75 | 13800 |
| 2023-04-17 | 6.06 | $6.67 | 21400 |
| 2023-04-14 | 5.97 | $6.46 | 7700 |
| 2023-04-13 | 5.92 | $6.57 | 18800 |
| 2023-04-12 | 5.83 | $6.20 | 14100 |
| 2023-04-11 | 5.82 | $6.32 | 15200 |
| 2023-04-10 | 5.78 | $5.76 | 39300 |
| 2023-04-06 | 5.85 | $5.50 | 33900 |
| 2023-04-05 | 6.00 | $5.52 | 6300 |
| 2023-04-04 | 6.16 | $5.52 | 45500 |
| 2023-04-03 | 6.36 | $6.13 | 71700 |
| 2023-03-31 | 6.46 | $6.66 | 16800 |
| 2023-03-30 | 6.47 | $6.66 | 18000 |
| 2023-03-29 | 6.48 | $6.50 | 21500 |
| 2023-03-28 | 6.54 | $6.50 | 13300 |
| 2023-03-27 | 6.60 | $6.52 | 14500 |
| 2023-03-24 | 6.67 | $6.76 | 10600 |
| 2023-03-23 | 6.71 | $6.89 | 1500 |
| 2023-03-22 | 6.73 | $6.72 | 9400 |
| 2023-03-21 | 6.79 | $6.92 | 28600 |
| 2023-03-20 | 6.82 | $6.56 | 20200 |
| 2023-03-17 | 6.93 | $6.80 | 13000 |
| 2023-03-16 | 7.02 | $6.57 | 30200 |
| 2023-03-15 | 7.16 | $6.38 | 30000 |
| 2023-03-14 | 7.38 | $6.69 | 64400 |
| 2023-03-13 | 7.57 | $6.80 | 105700 |
| 2023-03-10 | 7.76 | $7.73 | 8800 |
| 2023-03-09 | 7.79 | $8.31 | 8600 |
| 2023-03-08 | 7.71 | $8.09 | 9100 |
| 2023-03-07 | 7.66 | $7.86 | 6800 |
| 2023-03-06 | 7.65 | $8.11 | 20800 |
| 2023-03-03 | 7.59 | $7.65 | 8100 |
| 2023-03-02 | 7.62 | $7.65 | 6400 |
| 2023-03-01 | 7.65 | $7.93 | 60400 |
| 2023-02-28 | 7.64 | $7.62 | 27300 |
| 2023-02-27 | 7.69 | $7.62 | 30700 |
| 2023-02-24 | 7.75 | $7.70 | 9600 |
| 2023-02-23 | 7.81 | $7.89 | 17100 |
| 2023-02-22 | 7.83 | $7.66 | 12700 |
| 2023-02-21 | 7.92 | $7.49 | 29100 |
| 2023-02-17 | 8.05 | $7.92 | 6600 |
| 2023-02-16 | 8.11 | $7.80 | 6100 |
| 2023-02-15 | 8.22 | $8.34 | 20200 |
| 2023-02-14 | 8.23 | $8.18 | 15800 |
| 2023-02-13 | 8.27 | $8.55 | 26100 |
| 2023-02-10 | 8.25 | $7.70 | 20100 |
| 2023-02-09 | 8.40 | $7.49 | 50700 |
| 2023-02-08 | 8.63 | $7.27 | 86600 |
| 2023-02-07 | 8.93 | $8.09 | 22600 |
| 2023-02-06 | 9.12 | $8.17 | 106000 |
| 2023-02-03 | 9.32 | $9.03 | 11500 |
| 2023-02-02 | 9.36 | $9.44 | 9500 |
| 2023-02-01 | 9.33 | $9.45 | 24100 |
| 2023-01-31 | 9.29 | $9.11 | 12800 |
| 2023-01-30 | 9.32 | $8.86 | 36400 |
| 2023-01-27 | 9.40 | $8.46 | 45500 |
| 2023-01-26 | 9.57 | $8.99 | 35400 |
| 2023-01-25 | 9.66 | $9.08 | 38200 |
| 2023-01-24 | 9.75 | $8.94 | 23800 |
| 2023-01-23 | 9.87 | $9.16 | 63300 |
| 2023-01-20 | 9.97 | $8.82 | 78200 |
| 2023-01-19 | 10.15 | $10.08 | 36400 |
| 2023-01-18 | 10.09 | $9.82 | 67300 |
| 2023-01-17 | 10.07 | $11.18 | 93200 |
| 2023-01-13 | 9.76 | $10.50 | 60000 |
| 2023-01-12 | 9.54 | $10.27 | 45600 |
| 2023-01-11 | 9.33 | $10.11 | 123100 |
| 2023-01-10 | 9.12 | $9.78 | 49900 |
| 2023-01-09 | 8.94 | $9.23 | 90400 |
| 2023-01-06 | 8.84 | $9.92 | 54100 |
| 2023-01-05 | 8.58 | $9.15 | 56500 |
| 2023-01-04 | 8.45 | $9.00 | 50500 |
| 2023-01-03 | 8.32 | $8.30 | 89900 |
| 2022-12-30 | 8.31 | $8.10 | 50700 |
| 2022-12-29 | 8.35 | $7.60 | 28900 |
| 2022-12-28 | 8.50 | $7.21 | 54400 |
| 2022-12-27 | 8.76 | $7.75 | 54600 |
| 2022-12-23 | 8.94 | $8.08 | 57400 |
| 2022-12-22 | 9.08 | $7.81 | 85100 |
| 2022-12-21 | 9.30 | $8.65 | 37500 |
| 2022-12-20 | 9.37 | $8.49 | 34800 |
| 2022-12-19 | 9.48 | $8.51 | 45000 |
| 2022-12-16 | 9.61 | $8.91 | 75600 |
| 2022-12-15 | 9.66 | $9.31 | 91500 |
| 2022-12-14 | 9.63 | $10.01 | 120300 |
| 2022-12-13 | 9.45 | $9.79 | 55000 |
| 2022-12-12 | 9.27 | $9.66 | 74500 |
| 2022-12-09 | 9.09 | $9.54 | 72600 |
| 2022-12-08 | 8.91 | $8.97 | 49600 |
| 2022-12-07 | 8.81 | $9.09 | 96300 |
| 2022-12-06 | 8.66 | $9.80 | 90900 |
| 2022-12-05 | 8.34 | $9.57 | 111100 |
| 2022-12-02 | 8.00 | $8.80 | 115600 |
| 2022-12-01 | 7.78 | $8.84 | 27500 |
| 2022-11-30 | 7.51 | $8.49 | 47500 |
| 2022-11-29 | 7.26 | $8.04 | 29900 |
| 2022-11-28 | 7.07 | $8.09 | 75300 |
| 2022-11-25 | 6.84 | $7.59 | 30600 |
| 2022-11-23 | 6.68 | $7.25 | 56000 |
| 2022-11-22 | 6.56 | $7.12 | 123400 |
| 2022-11-21 | 6.45 | $6.50 | 20200 |
| 2022-11-18 | 6.46 | $6.33 | 19900 |
| 2022-11-17 | 6.50 | $5.95 | 16100 |
| 2022-11-16 | 6.63 | $6.00 | 38100 |
| 2022-11-15 | 6.77 | $5.89 | 54200 |
| 2022-11-14 | 6.96 | $5.71 | 171800 |
| 2022-11-11 | 7.21 | $7.40 | 39800 |
| 2022-11-10 | 7.15 | $7.09 | 6700 |
| 2022-11-09 | 7.14 | $7.07 | 5500 |
| 2022-11-08 | 7.13 | $7.08 | 7800 |
| 2022-11-07 | 7.12 | $6.89 | 4300 |
| 2022-11-04 | 7.14 | $7.03 | 2700 |
| 2022-11-03 | 7.14 | $7.02 | 6300 |
| 2022-11-02 | 7.14 | $7.03 | 2600 |
| 2022-11-01 | 7.13 | $6.98 | 4700 |
| 2022-10-31 | 7.14 | $6.85 | 10000 |
| 2022-10-28 | 7.17 | $7.10 | 4100 |
| 2022-10-27 | 7.15 | $7.10 | 7900 |
| 2022-10-26 | 7.12 | $6.85 | 9500 |
| 2022-10-25 | 7.15 | $6.71 | 13100 |
| 2022-10-24 | 7.20 | $7.06 | 25500 |
| 2022-10-21 | 7.19 | $7.22 | 7700 |
| 2022-10-20 | 7.14 | $6.94 | 21000 |
| 2022-10-19 | 7.13 | $7.13 | 17200 |
| 2022-10-18 | 7.09 | $7.20 | 25700 |
| 2022-10-17 | 7.02 | $7.50 | 112900 |
| 2022-10-14 | 6.87 | $7.10 | 23300 |
| 2022-10-13 | 6.78 | $6.80 | 17000 |
| 2022-10-12 | 6.74 | $6.51 | 20600 |
| 2022-10-11 | 6.75 | $7.01 | 48900 |
| 2022-10-10 | 6.66 | $7.05 | 32200 |
| 2022-10-07 | 6.54 | $6.56 | 17100 |
| 2022-10-06 | 6.50 | $6.99 | 15900 |
| 2022-10-05 | 6.36 | $6.51 | 26600 |
| 2022-10-04 | 6.30 | $6.62 | 47100 |
| 2022-10-03 | 6.21 | $5.83 | 51100 |
| 2022-09-30 | 6.27 | $6.37 | 31800 |
| 2022-09-29 | 6.23 | $7.15 | 52300 |
| 2022-09-28 | 6.01 | $7.14 | 78000 |
| 2022-09-27 | 5.75 | $6.30 | 16500 |
| 2022-09-26 | 5.64 | $5.87 | 16700 |
| 2022-09-23 | 5.59 | $5.61 | 9700 |
| 2022-09-22 | 5.60 | $5.50 | 5500 |
| 2022-09-21 | 5.62 | $5.70 | 18000 |
| 2022-09-20 | 5.61 | $5.86 | 6600 |
| 2022-09-19 | 5.57 | $5.72 | 60200 |
| 2022-09-16 | 5.55 | $5.93 | 111400 |
| 2022-09-15 | 5.48 | $4.91 | 7100 |
| 2022-09-14 | 5.61 | $4.73 | 6100 |
| 2022-09-13 | 5.81 | $5.48 | 7400 |
| 2022-09-12 | 5.88 | $5.45 | 8400 |
| 2022-09-09 | 5.96 | $5.41 | 2000 |
| 2022-09-08 | 6.07 | $5.46 | 4900 |
| 2022-09-07 | 6.18 | $5.53 | 6000 |
| 2022-09-06 | 6.30 | $5.61 | 8500 |
| 2022-09-02 | 6.41 | $6.00 | 8600 |
| 2022-09-01 | 6.46 | $5.83 | 2500 |
| 2022-08-31 | 6.55 | $6.16 | 3700 |
| 2022-08-30 | 6.59 | $6.04 | 13200 |
| 2022-08-29 | 6.65 | $6.26 | 14000 |
| 2022-08-26 | 6.67 | $6.35 | 5300 |
| 2022-08-25 | 6.68 | $6.57 | 11000 |
| 2022-08-24 | 6.63 | $6.76 | 19400 |
| 2022-08-23 | 6.54 | $6.78 | 9800 |
| 2022-08-22 | 6.42 | $6.65 | 29800 |
| 2022-08-19 | 6.31 | $6.67 | 69300 |
| 2022-08-18 | 6.17 | $6.65 | 51500 |
| 2022-08-17 | 6.01 | $6.12 | 45500 |
| 2022-08-16 | 5.94 | $5.84 | 4800 |
| 2022-08-15 | 5.91 | $5.76 | 18700 |
| 2022-08-12 | 5.89 | $5.55 | 20100 |
| 2022-08-11 | 5.91 | $5.65 | 31100 |
| 2022-08-10 | 5.91 | $6.50 | 5700 |
| 2022-08-09 | 5.72 | $6.42 | 27300 |
| 2022-08-08 | 5.52 | $6.45 | 67900 |
| 2022-08-05 | 5.28 | $5.86 | 20600 |
| 2022-08-04 | 5.13 | $5.99 | 10500 |
| 2022-08-03 | 4.91 | $5.77 | 12300 |
| 2022-08-02 | 4.72 | $5.56 | 28400 |
| 2022-08-01 | 4.53 | $5.21 | 11900 |
| 2022-07-29 | 4.38 | $4.88 | 7400 |
| 2022-07-28 | 4.29 | $4.69 | 7400 |
| 2022-07-27 | 4.21 | $4.64 | 8600 |
| 2022-07-26 | 4.14 | $4.40 | 5400 |
| 2022-07-25 | 4.11 | $4.31 | 7300 |
| 2022-07-22 | 4.09 | $4.47 | 8000 |
| 2022-07-21 | 4.04 | $4.25 | 9900 |
| 2022-07-20 | 4.02 | $4.19 | 12000 |
| 2022-07-19 | 4.02 | $4.11 | 17400 |
| 2022-07-18 | 4.04 | $4.13 | 17600 |
| 2022-07-15 | 4.05 | $4.24 | 5400 |
| 2022-07-14 | 4.05 | $4.09 | 5800 |
| 2022-07-13 | 4.08 | $4.30 | 1900 |
| 2022-07-12 | 4.08 | $4.32 | 2100 |
| 2022-07-11 | 4.07 | $4.25 | 1200 |
| 2022-07-08 | 4.07 | $4.28 | 8800 |
| 2022-07-07 | 4.08 | $4.22 | 7400 |
| 2022-07-06 | 4.10 | $4.35 | 7900 |
| 2022-07-05 | 4.10 | $4.24 | 13700 |
| 2022-07-01 | 4.12 | $3.96 | 36800 |
| 2022-06-30 | 4.21 | $4.00 | 71600 |
| 2022-06-29 | 4.30 | $4.20 | 39900 |
| 2022-06-28 | 4.38 | $4.32 | 25200 |
| 2022-06-27 | 4.44 | $4.45 | 74100 |
| 2022-06-24 | 4.49 | $4.70 | 48700 |
| 2022-06-23 | 4.49 | $4.33 | 105300 |
| 2022-06-22 | 4.58 | $4.37 | 99700 |
| 2022-06-21 | 4.67 | $4.30 | 131100 |
| 2022-06-17 | 4.80 | $4.92 | 248500 |
| 2022-06-16 | 4.81 | $6.11 | 225300 |
| 2022-06-15 | 4.59 | $4.53 | 103600 |
| 2022-06-14 | 4.66 | $4.11 | 70600 |
| 2022-06-13 | 4.83 | $4.25 | 118800 |
| 2022-06-10 | 5.01 | $5.10 | 64600 |
| 2022-06-09 | 5.03 | $5.00 | 57200 |
| 2022-06-08 | 5.09 | $4.99 | 92700 |
| 2022-06-07 | 5.15 | $4.91 | 126100 |
| 2022-06-06 | 5.25 | $5.33 | 67000 |
| 2022-06-03 | 5.28 | $5.44 | 18400 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.19
2024-07-03
Close Price
$10.23
Vol: 77569
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.06
Average
6.82
Maximum
10.37
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-07-03 | 10.19 | $10.23 | 77569 |
| 2024-07-02 | 10.18 | $10.20 | 16639 |
| 2024-07-01 | 10.19 | $10.21 | 48465 |
| 2024-06-28 | 10.18 | $10.20 | 55436 |
| 2024-06-27 | 10.18 | $10.19 | 45297 |
| 2024-06-26 | 10.19 | $10.20 | 18154 |
| 2024-06-25 | 10.19 | $10.18 | 10633 |
| 2024-06-24 | 10.19 | $10.18 | 16436 |
| 2024-06-21 | 10.20 | $10.22 | 77876 |
| 2024-06-20 | 10.19 | $10.18 | 102870 |
| 2024-06-18 | 10.19 | $10.16 | 45024 |
| 2024-06-17 | 10.20 | $10.19 | 57730 |
| 2024-06-14 | 10.20 | $10.17 | 40338 |
| 2024-06-13 | 10.21 | $10.18 | 1232 |
| 2024-06-12 | 10.21 | $10.15 | 5926 |
| 2024-06-11 | 10.22 | $10.17 | 31120 |
| 2024-06-10 | 10.22 | $10.15 | 23215 |
| 2024-06-07 | 10.23 | $10.15 | 279335 |
| 2024-06-06 | 10.23 | $10.15 | 93042 |
| 2024-06-05 | 10.24 | $10.15 | 2134 |
| 2024-06-04 | 10.24 | $10.17 | 180234 |
| 2024-06-03 | 10.24 | $10.13 | 99229 |
| 2024-05-31 | 10.24 | $10.09 | 7505 |
| 2024-05-30 | 10.25 | $10.08 | 31046 |
| 2024-05-29 | 10.26 | $10.08 | 60431 |
| 2024-05-28 | 10.27 | $10.06 | 19960 |
| 2024-05-24 | 10.28 | $10.07 | 79177 |
| 2024-05-23 | 10.29 | $10.06 | 41986 |
| 2024-05-22 | 10.30 | $10.06 | 73774 |
| 2024-05-21 | 10.31 | $10.12 | 8348 |
| 2024-05-20 | 10.29 | $10.06 | 6010 |
| 2024-05-17 | 10.27 | $10.04 | 12069 |
| 2024-05-16 | 10.25 | $10.06 | 47034 |
| 2024-05-15 | 10.22 | $10.02 | 194456 |
| 2024-05-14 | 10.18 | $10.01 | 233118 |
| 2024-05-13 | 10.13 | $10.01 | 135576 |
| 2024-05-10 | 10.06 | $10.01 | 77035 |
| 2024-05-09 | 9.97 | $10.02 | 67657 |
| 2024-05-08 | 9.85 | $10.02 | 46538 |
| 2024-05-07 | 9.69 | $10.01 | 103122 |
| 2024-05-06 | 9.49 | $10.01 | 71485 |
| 2024-05-03 | 9.24 | $10.01 | 43892 |
| 2024-05-02 | 8.94 | $10.01 | 131742 |
| 2024-05-01 | 8.57 | $10.02 | 355974 |
| 2024-04-30 | 8.11 | $8.05 | 2316 |
| 2024-04-29 | 8.18 | $8.09 | 2467 |
| 2024-04-26 | 8.25 | $8.13 | 3194 |
| 2024-04-25 | 8.33 | $8.27 | 1796 |
| 2024-04-24 | 8.39 | $8.40 | 2723 |
| 2024-04-23 | 8.41 | $8.47 | 5535 |
| 2024-04-22 | 8.42 | $8.35 | 4159 |
| 2024-04-19 | 8.48 | $8.40 | 1035 |
| 2024-04-18 | 8.52 | $8.50 | 1579 |
| 2024-04-17 | 8.55 | $8.50 | 9872 |
| 2024-04-16 | 8.59 | $8.64 | 2140 |
| 2024-04-15 | 8.59 | $8.66 | 2579 |
| 2024-04-12 | 8.58 | $8.35 | 793 |
| 2024-04-11 | 8.66 | $8.35 | 652 |
| 2024-04-10 | 8.77 | $8.50 | 3285 |
| 2024-04-09 | 8.85 | $8.62 | 7783 |
| 2024-04-08 | 8.90 | $8.72 | 2571 |
| 2024-04-05 | 8.94 | $9.09 | 3381 |
| 2024-04-04 | 8.86 | $9.10 | 7178 |
| 2024-04-03 | 8.76 | $8.74 | 4375 |
| 2024-04-02 | 8.75 | $8.67 | 17055 |
| 2024-04-01 | 8.75 | $8.70 | 29613 |
| 2024-03-28 | 8.75 | $9.07 | 20416 |
| 2024-03-27 | 8.62 | $8.57 | 3503 |
| 2024-03-26 | 8.62 | $8.31 | 17146 |
| 2024-03-25 | 8.70 | $8.95 | 8768 |
| 2024-03-22 | 8.59 | $8.60 | 14040 |
| 2024-03-21 | 8.57 | $8.41 | 20170 |
| 2024-03-20 | 8.60 | $9.05 | 5691 |
| 2024-03-19 | 8.42 | $8.70 | 16332 |
| 2024-03-18 | 8.32 | $8.59 | 18593 |
| 2024-03-15 | 8.24 | $8.12 | 2829 |
| 2024-03-14 | 8.27 | $8.00 | 5873 |
| 2024-03-13 | 8.36 | $8.12 | 16546 |
| 2024-03-12 | 8.42 | $7.60 | 16899 |
| 2024-03-11 | 8.65 | $8.30 | 2936 |
| 2024-03-08 | 8.71 | $8.43 | 7817 |
| 2024-03-07 | 8.74 | $8.30 | 4648 |
| 2024-03-06 | 8.81 | $8.68 | 6992 |
| 2024-03-05 | 8.76 | $8.53 | 17260 |
| 2024-03-04 | 8.75 | $8.56 | 13649 |
| 2024-03-01 | 8.71 | $8.60 | 12523 |
| 2024-02-29 | 8.64 | $8.35 | 12813 |
| 2024-02-28 | 8.63 | $8.55 | 7094 |
| 2024-02-27 | 8.55 | $8.64 | 10109 |
| 2024-02-26 | 8.41 | $8.78 | 16239 |
| 2024-02-23 | 8.18 | $8.14 | 2562 |
| 2024-02-22 | 8.10 | $8.28 | 29961 |
| 2024-02-21 | 7.96 | $8.21 | 12204 |
| 2024-02-20 | 7.80 | $7.95 | 44824 |
| 2024-02-16 | 7.67 | $7.55 | 3809 |
| 2024-02-15 | 7.65 | $7.56 | 16518 |
| 2024-02-14 | 7.61 | $7.49 | 5907 |
| 2024-02-13 | 7.57 | $7.59 | 5202 |
| 2024-02-12 | 7.49 | $7.49 | 13385 |
| 2024-02-09 | 7.42 | $7.40 | 8445 |
| 2024-02-08 | 7.36 | $7.40 | 3521 |
| 2024-02-07 | 7.28 | $7.39 | 14466 |
| 2024-02-06 | 7.18 | $7.72 | 27144 |
| 2024-02-05 | 6.95 | $7.61 | 42310 |
| 2024-02-02 | 6.70 | $6.99 | 33198 |
| 2024-02-01 | 6.59 | $6.52 | 7761 |
| 2024-01-31 | 6.60 | $6.58 | 16510 |
| 2024-01-30 | 6.59 | $6.52 | 1179 |
| 2024-01-29 | 6.60 | $6.60 | 1168 |
| 2024-01-26 | 6.59 | $6.54 | 4926 |
| 2024-01-25 | 6.59 | $6.50 | 400 |
| 2024-01-24 | 6.60 | $6.50 | 2431 |
| 2024-01-23 | 6.61 | $6.56 | 898 |
| 2024-01-22 | 6.61 | $6.50 | 7124 |
| 2024-01-19 | 6.61 | $6.60 | 4361 |
| 2024-01-18 | 6.59 | $6.68 | 1514 |
| 2024-01-17 | 6.53 | $6.52 | 11271 |
| 2024-01-16 | 6.51 | $6.54 | 3417 |
| 2024-01-12 | 6.47 | $6.48 | 9850 |
| 2024-01-11 | 6.44 | $6.28 | 12852 |
| 2024-01-10 | 6.47 | $6.52 | 13266 |
| 2024-01-09 | 6.42 | $6.57 | 14680 |
| 2024-01-08 | 6.35 | $6.52 | 6937 |
| 2024-01-05 | 6.27 | $6.49 | 24192 |
| 2024-01-04 | 6.18 | $6.23 | 25903 |
| 2024-01-03 | 6.16 | $6.18 | 22603 |
| 2024-01-02 | 6.15 | $6.18 | 2151 |
| 2023-12-29 | 6.13 | $6.26 | 14401 |
| 2023-12-28 | 6.08 | $6.12 | 28006 |
| 2023-12-27 | 6.07 | $6.08 | 23929 |
| 2023-12-26 | 6.06 | $5.94 | 10982 |
| 2023-12-22 | 6.09 | $5.98 | 16346 |
| 2023-12-21 | 6.12 | $5.95 | 1297 |
| 2023-12-20 | 6.17 | $6.14 | 1697 |
| 2023-12-19 | 6.16 | $6.07 | 3008 |
| 2023-12-18 | 6.17 | $5.97 | 5189 |
| 2023-12-15 | 6.21 | $5.82 | 5106 |
| 2023-12-14 | 6.31 | $6.11 | 4808 |
| 2023-12-13 | 6.33 | $5.88 | 6751 |
| 2023-12-12 | 6.42 | $5.98 | 7964 |
| 2023-12-11 | 6.50 | $6.30 | 14345 |
| 2023-12-08 | 6.49 | $6.52 | 3704 |
| 2023-12-07 | 6.40 | $6.45 | 31305 |
| 2023-12-06 | 6.30 | $6.49 | 20261 |
| 2023-12-05 | 6.17 | $6.41 | 58153 |
| 2023-12-04 | 6.04 | $6.09 | 26995 |
| 2023-12-01 | 5.97 | $6.24 | 8104 |
| 2023-11-30 | 5.83 | $5.93 | 2993 |
| 2023-11-29 | 5.76 | $5.73 | 1587 |
| 2023-11-28 | 5.73 | $5.63 | 1437 |
| 2023-11-27 | 5.73 | $5.70 | 8808 |
| 2023-11-24 | 5.70 | $5.64 | 1077 |
| 2023-11-22 | 5.68 | $5.65 | 12512 |
| 2023-11-21 | 5.65 | $5.47 | 9348 |
| 2023-11-20 | 5.67 | $5.55 | 13575 |
| 2023-11-17 | 5.66 | $5.85 | 9071 |
| 2023-11-16 | 5.56 | $5.65 | 1816 |
| 2023-11-15 | 5.49 | $5.85 | 15607 |
| 2023-11-14 | 5.35 | $5.78 | 23346 |
| 2023-11-13 | 5.19 | $4.99 | 43501 |
| 2023-11-10 | 5.25 | $5.25 | 7604 |
| 2023-11-09 | 5.24 | $5.15 | 5247 |
| 2023-11-08 | 5.26 | $5.18 | 3757 |
| 2023-11-07 | 5.27 | $5.25 | 3348 |
| 2023-11-06 | 5.26 | $5.15 | 2796 |
| 2023-11-03 | 5.28 | $5.20 | 3425 |
| 2023-11-02 | 5.29 | $5.48 | 1005 |
| 2023-11-01 | 5.22 | $5.22 | 3171 |
| 2023-10-31 | 5.20 | $5.16 | 3549 |
| 2023-10-30 | 5.21 | $5.19 | 3218 |
| 2023-10-27 | 5.20 | $5.21 | 3435 |
| 2023-10-26 | 5.19 | $5.25 | 1782 |
| 2023-10-25 | 5.17 | $5.30 | 3581 |
| 2023-10-24 | 5.12 | $5.35 | 2404 |
| 2023-10-23 | 5.04 | $5.09 | 28087 |
| 2023-10-20 | 5.04 | $5.26 | 1089 |
| 2023-10-19 | 4.98 | $5.30 | 1396 |
| 2023-10-18 | 4.89 | $5.24 | 5866 |
| 2023-10-17 | 4.81 | $5.11 | 6441 |
| 2023-10-16 | 4.75 | $5.02 | 5099 |
| 2023-10-13 | 4.72 | $5.02 | 4332 |
| 2023-10-12 | 4.68 | $4.98 | 4736 |
| 2023-10-11 | 4.65 | $4.81 | 1464 |
| 2023-10-10 | 4.67 | $4.89 | 7289 |
| 2023-10-09 | 4.68 | $4.86 | 16304 |
| 2023-10-06 | 4.71 | $4.64 | 14620 |
| 2023-10-05 | 4.81 | $4.82 | 2994 |
| 2023-10-04 | 4.89 | $4.82 | 6373 |
| 2023-10-03 | 4.99 | $5.07 | 16863 |
| 2023-10-02 | 5.04 | $5.12 | 3343 |
| 2023-09-29 | 5.08 | $5.00 | 6827 |
| 2023-09-28 | 5.18 | $5.15 | 2146 |
| 2023-09-27 | 5.26 | $5.12 | 2780 |
| 2023-09-26 | 5.37 | $5.07 | 3215 |
| 2023-09-25 | 5.52 | $5.03 | 24241 |
| 2023-09-22 | 5.72 | $5.45 | 5747 |
| 2023-09-21 | 5.83 | $5.54 | 19714 |
| 2023-09-20 | 5.93 | $5.72 | 3714 |
| 2023-09-19 | 6.00 | $5.89 | 3462 |
| 2023-09-18 | 6.04 | $5.68 | 11343 |
| 2023-09-15 | 6.14 | $5.96 | 7388 |
| 2023-09-14 | 6.18 | $5.77 | 13821 |
| 2023-09-13 | 6.29 | $5.98 | 7499 |
| 2023-09-12 | 6.34 | $6.02 | 17915 |
| 2023-09-11 | 6.40 | $6.16 | 15032 |
| 2023-09-08 | 6.41 | $6.16 | 15726 |
| 2023-09-07 | 6.43 | $6.20 | 13623 |
| 2023-09-06 | 6.43 | $6.19 | 33500 |
| 2023-09-05 | 6.43 | $6.26 | 21700 |
| 2023-09-01 | 6.40 | $6.41 | 38100 |
| 2023-08-31 | 6.30 | $6.96 | 52700 |
| 2023-08-30 | 6.01 | $6.63 | 39800 |
| 2023-08-29 | 5.76 | $6.18 | 40000 |
| 2023-08-28 | 5.59 | $5.95 | 57800 |
| 2023-08-25 | 5.46 | $5.37 | 6400 |
| 2023-08-24 | 5.48 | $5.38 | 13500 |
| 2023-08-23 | 5.50 | $5.33 | 19200 |
| 2023-08-22 | 5.54 | $5.53 | 24900 |
| 2023-08-21 | 5.52 | $5.39 | 26000 |
| 2023-08-18 | 5.54 | $5.50 | 53500 |
| 2023-08-17 | 5.53 | $5.74 | 36700 |
| 2023-08-16 | 5.44 | $5.66 | 6900 |
| 2023-08-15 | 5.35 | $5.91 | 42500 |
| 2023-08-14 | 5.17 | $5.51 | 27900 |
| 2023-08-11 | 5.07 | $5.14 | 2200 |
| 2023-08-10 | 5.08 | $5.21 | 2700 |
| 2023-08-09 | 5.06 | $5.08 | 12400 |
| 2023-08-08 | 5.08 | $5.12 | 15100 |
| 2023-08-07 | 5.09 | $4.99 | 6900 |
| 2023-08-04 | 5.15 | $5.10 | 9600 |
| 2023-08-03 | 5.20 | $5.20 | 7100 |
| 2023-08-02 | 5.21 | $5.10 | 7300 |
| 2023-08-01 | 5.27 | $5.01 | 32600 |
| 2023-07-31 | 5.37 | $5.21 | 24600 |
| 2023-07-28 | 5.43 | $5.13 | 3900 |
| 2023-07-27 | 5.52 | $5.21 | 3000 |
| 2023-07-26 | 5.61 | $5.39 | 9200 |
| 2023-07-25 | 5.66 | $5.36 | 3600 |
| 2023-07-24 | 5.72 | $5.55 | 10500 |
| 2023-07-21 | 5.74 | $5.56 | 9900 |
| 2023-07-20 | 5.76 | $5.45 | 13200 |
| 2023-07-19 | 5.81 | $5.66 | 10100 |
| 2023-07-18 | 5.81 | $5.72 | 16300 |
| 2023-07-17 | 5.78 | $5.70 | 15300 |
| 2023-07-14 | 5.75 | $5.56 | 22400 |
| 2023-07-13 | 5.75 | $5.77 | 10900 |
| 2023-07-12 | 5.68 | $5.38 | 4100 |
| 2023-07-11 | 5.72 | $5.53 | 3200 |
| 2023-07-10 | 5.71 | $5.54 | 4300 |
| 2023-07-07 | 5.69 | $5.76 | 3600 |
| 2023-07-06 | 5.60 | $5.64 | 10000 |
| 2023-07-05 | 5.52 | $5.47 | 8800 |
| 2023-07-03 | 5.47 | $5.53 | 5600 |
| 2023-06-30 | 5.39 | $5.50 | 6700 |
| 2023-06-29 | 5.30 | $5.43 | 4000 |
| 2023-06-28 | 5.21 | $5.40 | 15300 |
| 2023-06-27 | 5.10 | $5.41 | 11000 |
| 2023-06-26 | 4.97 | $5.08 | 5500 |
| 2023-06-23 | 4.92 | $4.99 | 10100 |
| 2023-06-22 | 4.88 | $4.95 | 6000 |
| 2023-06-21 | 4.85 | $4.85 | 9300 |
| 2023-06-20 | 4.85 | $4.95 | 12800 |
| 2023-06-16 | 4.81 | $5.06 | 14700 |
| 2023-06-15 | 4.74 | $5.14 | 8100 |
| 2023-06-14 | 4.62 | $5.14 | 12900 |
| 2023-06-13 | 4.49 | $5.06 | 14600 |
| 2023-06-12 | 4.35 | $4.88 | 2900 |
| 2023-06-09 | 4.25 | $4.86 | 14000 |
| 2023-06-08 | 4.13 | $4.60 | 11600 |
| 2023-06-07 | 4.09 | $4.48 | 17100 |
| 2023-06-06 | 4.08 | $4.45 | 9900 |
| 2023-06-05 | 4.09 | $4.34 | 7700 |
| 2023-06-02 | 4.15 | $4.42 | 17600 |
| 2023-06-01 | 4.20 | $4.23 | 60700 |
| 2023-05-31 | 4.34 | $4.28 | 44500 |
| 2023-05-30 | 4.50 | $4.33 | 26400 |
| 2023-05-26 | 4.70 | $4.64 | 16200 |
| 2023-05-25 | 4.84 | $4.64 | 13100 |
| 2023-05-24 | 5.03 | $4.77 | 5700 |
| 2023-05-23 | 5.23 | $4.99 | 20800 |
| 2023-05-22 | 5.41 | $4.90 | 54600 |
| 2023-05-19 | 5.66 | $5.50 | 29900 |
| 2023-05-18 | 5.78 | $5.30 | 22100 |
| 2023-05-17 | 6.00 | $5.32 | 34100 |
| 2023-05-16 | 6.26 | $5.56 | 28600 |
| 2023-05-15 | 6.51 | $6.10 | 68100 |
| 2023-05-12 | 6.64 | $6.21 | 20600 |
| 2023-05-11 | 6.76 | $6.50 | 4900 |
| 2023-05-10 | 6.81 | $6.61 | 5700 |
| 2023-05-09 | 6.84 | $6.60 | 7300 |
| 2023-05-08 | 6.88 | $6.85 | 5700 |
| 2023-05-05 | 6.85 | $6.90 | 11300 |
| 2023-05-04 | 6.79 | $6.72 | 10500 |
| 2023-05-03 | 6.77 | $6.65 | 7700 |
| 2023-05-02 | 6.77 | $6.62 | 18200 |
| 2023-05-01 | 6.77 | $6.64 | 14400 |
| 2023-04-28 | 6.77 | $7.03 | 27000 |
| 2023-04-27 | 6.64 | $6.73 | 15200 |
| 2023-04-26 | 6.58 | $6.63 | 4900 |
| 2023-04-25 | 6.54 | $6.52 | 13800 |
| 2023-04-24 | 6.52 | $6.56 | 7600 |
| 2023-04-21 | 6.48 | $6.67 | 2000 |
| 2023-04-20 | 6.41 | $6.40 | 8200 |
| 2023-04-19 | 6.40 | $6.62 | 4300 |
| 2023-04-18 | 6.32 | $6.75 | 13800 |
| 2023-04-17 | 6.18 | $6.67 | 21400 |
| 2023-04-14 | 6.04 | $6.46 | 7700 |
| 2023-04-13 | 5.94 | $6.57 | 18800 |
| 2023-04-12 | 5.79 | $6.20 | 14100 |
| 2023-04-11 | 5.73 | $6.32 | 15200 |
| 2023-04-10 | 5.63 | $5.76 | 39300 |
| 2023-04-06 | 5.69 | $5.50 | 33900 |
| 2023-04-05 | 5.86 | $5.52 | 6300 |
| 2023-04-04 | 6.06 | $5.52 | 45500 |
| 2023-04-03 | 6.31 | $6.13 | 71700 |
| 2023-03-31 | 6.43 | $6.66 | 16800 |
| 2023-03-30 | 6.42 | $6.66 | 18000 |
| 2023-03-29 | 6.41 | $6.50 | 21500 |
| 2023-03-28 | 6.45 | $6.50 | 13300 |
| 2023-03-27 | 6.51 | $6.52 | 14500 |
| 2023-03-24 | 6.58 | $6.76 | 10600 |
| 2023-03-23 | 6.59 | $6.89 | 1500 |
| 2023-03-22 | 6.58 | $6.72 | 9400 |
| 2023-03-21 | 6.63 | $6.92 | 28600 |
| 2023-03-20 | 6.63 | $6.56 | 20200 |
| 2023-03-17 | 6.75 | $6.80 | 13000 |
| 2023-03-16 | 6.82 | $6.57 | 30200 |
| 2023-03-15 | 7.00 | $6.38 | 30000 |
| 2023-03-14 | 7.28 | $6.69 | 64400 |
| 2023-03-13 | 7.53 | $6.80 | 105700 |
| 2023-03-10 | 7.80 | $7.73 | 8800 |
| 2023-03-09 | 7.84 | $8.31 | 8600 |
| 2023-03-08 | 7.70 | $8.09 | 9100 |
| 2023-03-07 | 7.61 | $7.86 | 6800 |
| 2023-03-06 | 7.58 | $8.11 | 20800 |
| 2023-03-03 | 7.46 | $7.65 | 8100 |
| 2023-03-02 | 7.47 | $7.65 | 6400 |
| 2023-03-01 | 7.49 | $7.93 | 60400 |
| 2023-02-28 | 7.43 | $7.62 | 27300 |
| 2023-02-27 | 7.46 | $7.62 | 30700 |
| 2023-02-24 | 7.51 | $7.70 | 9600 |
| 2023-02-23 | 7.54 | $7.89 | 17100 |
| 2023-02-22 | 7.53 | $7.66 | 12700 |
| 2023-02-21 | 7.60 | $7.49 | 29100 |
| 2023-02-17 | 7.74 | $7.92 | 6600 |
| 2023-02-16 | 7.79 | $7.80 | 6100 |
| 2023-02-15 | 7.90 | $8.34 | 20200 |
| 2023-02-14 | 7.86 | $8.18 | 15800 |
| 2023-02-13 | 7.87 | $8.55 | 26100 |
| 2023-02-10 | 7.77 | $7.70 | 20100 |
| 2023-02-09 | 7.93 | $7.49 | 50700 |
| 2023-02-08 | 8.21 | $7.27 | 86600 |
| 2023-02-07 | 8.61 | $8.09 | 22600 |
| 2023-02-06 | 8.85 | $8.17 | 106000 |
| 2023-02-03 | 9.12 | $9.03 | 11500 |
| 2023-02-02 | 9.18 | $9.44 | 9500 |
| 2023-02-01 | 9.12 | $9.45 | 24100 |
| 2023-01-31 | 9.04 | $9.11 | 12800 |
| 2023-01-30 | 9.06 | $8.86 | 36400 |
| 2023-01-27 | 9.16 | $8.46 | 45500 |
| 2023-01-26 | 9.41 | $8.99 | 35400 |
| 2023-01-25 | 9.54 | $9.08 | 38200 |
| 2023-01-24 | 9.68 | $8.94 | 23800 |
| 2023-01-23 | 9.88 | $9.16 | 63300 |
| 2023-01-20 | 10.05 | $8.82 | 78200 |
| 2023-01-19 | 10.36 | $10.08 | 36400 |
| 2023-01-18 | 10.34 | $9.82 | 67300 |
| 2023-01-17 | 10.37 | $11.18 | 93200 |
| 2023-01-13 | 9.98 | $10.50 | 60000 |
| 2023-01-12 | 9.70 | $10.27 | 45600 |
| 2023-01-11 | 9.43 | $10.11 | 123100 |
| 2023-01-10 | 9.14 | $9.78 | 49900 |
| 2023-01-09 | 8.90 | $9.23 | 90400 |
| 2023-01-06 | 8.76 | $9.92 | 54100 |
| 2023-01-05 | 8.39 | $9.15 | 56500 |
| 2023-01-04 | 8.17 | $9.00 | 50500 |
| 2023-01-03 | 7.95 | $8.30 | 89900 |
| 2022-12-30 | 7.91 | $8.10 | 50700 |
| 2022-12-29 | 7.93 | $7.60 | 28900 |
| 2022-12-28 | 8.12 | $7.21 | 54400 |
| 2022-12-27 | 8.47 | $7.75 | 54600 |
| 2022-12-23 | 8.73 | $8.08 | 57400 |
| 2022-12-22 | 8.94 | $7.81 | 85100 |
| 2022-12-21 | 9.27 | $8.65 | 37500 |
| 2022-12-20 | 9.41 | $8.49 | 34800 |
| 2022-12-19 | 9.62 | $8.51 | 45000 |
| 2022-12-16 | 9.86 | $8.91 | 75600 |
| 2022-12-15 | 10.01 | $9.31 | 91500 |
| 2022-12-14 | 10.05 | $10.01 | 120300 |
| 2022-12-13 | 9.87 | $9.79 | 55000 |
| 2022-12-12 | 9.71 | $9.66 | 74500 |
| 2022-12-09 | 9.54 | $9.54 | 72600 |
| 2022-12-08 | 9.35 | $8.97 | 49600 |
| 2022-12-07 | 9.29 | $9.09 | 96300 |
| 2022-12-06 | 9.16 | $9.80 | 90900 |
| 2022-12-05 | 8.77 | $9.57 | 111100 |
| 2022-12-02 | 8.36 | $8.80 | 115600 |
| 2022-12-01 | 8.08 | $8.84 | 27500 |
| 2022-11-30 | 7.73 | $8.49 | 47500 |
| 2022-11-29 | 7.41 | $8.04 | 29900 |
| 2022-11-28 | 7.15 | $8.09 | 75300 |
| 2022-11-25 | 6.82 | $7.59 | 30600 |
| 2022-11-23 | 6.58 | $7.25 | 56000 |
| 2022-11-22 | 6.39 | $7.12 | 123400 |
| 2022-11-21 | 6.21 | $6.50 | 20200 |
| 2022-11-18 | 6.18 | $6.33 | 19900 |
| 2022-11-17 | 6.20 | $5.95 | 16100 |
| 2022-11-16 | 6.36 | $6.00 | 38100 |
| 2022-11-15 | 6.54 | $5.89 | 54200 |
| 2022-11-14 | 6.79 | $5.71 | 171800 |
| 2022-11-11 | 7.16 | $7.40 | 39800 |
| 2022-11-10 | 7.07 | $7.09 | 6700 |
| 2022-11-09 | 7.06 | $7.07 | 5500 |
| 2022-11-08 | 7.05 | $7.08 | 7800 |
| 2022-11-07 | 7.04 | $6.89 | 4300 |
| 2022-11-04 | 7.08 | $7.03 | 2700 |
| 2022-11-03 | 7.08 | $7.02 | 6300 |
| 2022-11-02 | 7.09 | $7.03 | 2600 |
| 2022-11-01 | 7.09 | $6.98 | 4700 |
| 2022-10-31 | 7.10 | $6.85 | 10000 |
| 2022-10-28 | 7.16 | $7.10 | 4100 |
| 2022-10-27 | 7.15 | $7.10 | 7900 |
| 2022-10-26 | 7.13 | $6.85 | 9500 |
| 2022-10-25 | 7.18 | $6.71 | 13100 |
| 2022-10-24 | 7.28 | $7.06 | 25500 |
| 2022-10-21 | 7.29 | $7.22 | 7700 |
| 2022-10-20 | 7.25 | $6.94 | 21000 |
| 2022-10-19 | 7.28 | $7.13 | 17200 |
| 2022-10-18 | 7.25 | $7.20 | 25700 |
| 2022-10-17 | 7.18 | $7.50 | 112900 |
| 2022-10-14 | 7.00 | $7.10 | 23300 |
| 2022-10-13 | 6.90 | $6.80 | 17000 |
| 2022-10-12 | 6.87 | $6.51 | 20600 |
| 2022-10-11 | 6.92 | $7.01 | 48900 |
| 2022-10-10 | 6.82 | $7.05 | 32200 |
| 2022-10-07 | 6.67 | $6.56 | 17100 |
| 2022-10-06 | 6.65 | $6.99 | 15900 |
| 2022-10-05 | 6.48 | $6.51 | 26600 |
| 2022-10-04 | 6.42 | $6.62 | 47100 |
| 2022-10-03 | 6.30 | $5.83 | 51100 |
| 2022-09-30 | 6.41 | $6.37 | 31800 |
| 2022-09-29 | 6.37 | $7.15 | 52300 |
| 2022-09-28 | 6.07 | $7.14 | 78000 |
| 2022-09-27 | 5.71 | $6.30 | 16500 |
| 2022-09-26 | 5.53 | $5.87 | 16700 |
| 2022-09-23 | 5.45 | $5.61 | 9700 |
| 2022-09-22 | 5.43 | $5.50 | 5500 |
| 2022-09-21 | 5.45 | $5.70 | 18000 |
| 2022-09-20 | 5.42 | $5.86 | 6600 |
| 2022-09-19 | 5.32 | $5.72 | 60200 |
| 2022-09-16 | 5.26 | $5.93 | 111400 |
| 2022-09-15 | 5.12 | $4.91 | 7100 |
| 2022-09-14 | 5.28 | $4.73 | 6100 |
| 2022-09-13 | 5.53 | $5.48 | 7400 |
| 2022-09-12 | 5.60 | $5.45 | 8400 |
| 2022-09-09 | 5.70 | $5.41 | 2000 |
| 2022-09-08 | 5.84 | $5.46 | 4900 |
| 2022-09-07 | 5.99 | $5.53 | 6000 |
| 2022-09-06 | 6.16 | $5.61 | 8500 |
| 2022-09-02 | 6.33 | $6.00 | 8600 |
| 2022-09-01 | 6.41 | $5.83 | 2500 |
| 2022-08-31 | 6.57 | $6.16 | 3700 |
| 2022-08-30 | 6.64 | $6.04 | 13200 |
| 2022-08-29 | 6.77 | $6.26 | 14000 |
| 2022-08-26 | 6.85 | $6.35 | 5300 |
| 2022-08-25 | 6.90 | $6.57 | 11000 |
| 2022-08-24 | 6.90 | $6.76 | 19400 |
| 2022-08-23 | 6.82 | $6.78 | 9800 |
| 2022-08-22 | 6.70 | $6.65 | 29800 |
| 2022-08-19 | 6.60 | $6.67 | 69300 |
| 2022-08-18 | 6.45 | $6.65 | 51500 |
| 2022-08-17 | 6.27 | $6.12 | 45500 |
| 2022-08-16 | 6.22 | $5.84 | 4800 |
| 2022-08-15 | 6.23 | $5.76 | 18700 |
| 2022-08-12 | 6.26 | $5.55 | 20100 |
| 2022-08-11 | 6.35 | $5.65 | 31100 |
| 2022-08-10 | 6.42 | $6.50 | 5700 |
| 2022-08-09 | 6.23 | $6.42 | 27300 |
| 2022-08-08 | 6.01 | $6.45 | 67900 |
| 2022-08-05 | 5.72 | $5.86 | 20600 |
| 2022-08-04 | 5.55 | $5.99 | 10500 |
| 2022-08-03 | 5.29 | $5.77 | 12300 |
| 2022-08-02 | 5.04 | $5.56 | 28400 |
| 2022-08-01 | 4.80 | $5.21 | 11900 |
| 2022-07-29 | 4.61 | $4.88 | 7400 |
| 2022-07-28 | 4.48 | $4.69 | 7400 |
| 2022-07-27 | 4.39 | $4.64 | 8600 |
| 2022-07-26 | 4.29 | $4.40 | 5400 |
| 2022-07-25 | 4.24 | $4.31 | 7300 |
| 2022-07-22 | 4.22 | $4.47 | 8000 |
| 2022-07-21 | 4.14 | $4.25 | 9900 |
| 2022-07-20 | 4.11 | $4.19 | 12000 |
| 2022-07-19 | 4.10 | $4.11 | 17400 |
| 2022-07-18 | 4.12 | $4.13 | 17600 |
| 2022-07-15 | 4.13 | $4.24 | 5400 |
| 2022-07-14 | 4.12 | $4.09 | 5800 |
| 2022-07-13 | 4.16 | $4.30 | 1900 |
| 2022-07-12 | 4.14 | $4.32 | 2100 |
| 2022-07-11 | 4.11 | $4.25 | 1200 |
| 2022-07-08 | 4.10 | $4.28 | 8800 |
| 2022-07-07 | 4.08 | $4.22 | 7400 |
| 2022-07-06 | 4.09 | $4.35 | 7900 |
| 2022-07-05 | 4.06 | $4.24 | 13700 |
| 2022-07-01 | 4.06 | $3.96 | 36800 |
| 2022-06-30 | 4.16 | $4.00 | 71600 |
| 2022-06-29 | 4.28 | $4.20 | 39900 |
| 2022-06-28 | 4.36 | $4.32 | 25200 |
| 2022-06-27 | 4.42 | $4.45 | 74100 |
| 2022-06-24 | 4.47 | $4.70 | 48700 |
| 2022-06-23 | 4.45 | $4.33 | 105300 |
| 2022-06-22 | 4.54 | $4.37 | 99700 |
| 2022-06-21 | 4.66 | $4.30 | 131100 |
| 2022-06-17 | 4.82 | $4.92 | 248500 |
| 2022-06-16 | 4.83 | $6.11 | 225300 |
| 2022-06-15 | 4.46 | $4.53 | 103600 |
| 2022-06-14 | 4.53 | $4.11 | 70600 |
| 2022-06-13 | 4.74 | $4.25 | 118800 |
| 2022-06-10 | 4.97 | $5.10 | 64600 |
| 2022-06-09 | 4.98 | $5.00 | 57200 |
| 2022-06-08 | 5.04 | $4.99 | 92700 |
| 2022-06-07 | 5.11 | $4.91 | 126100 |
| 2022-06-06 | 5.23 | $5.33 | 67000 |
| 2022-06-03 | 5.24 | $5.44 | 18400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
66.20
2024-07-03
Close Price
$10.23
Vol: 77569
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.56
Average
52.72
Maximum
76.40
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-07-03 | 66.20 | $10.23 | 77569 |
| 2024-07-02 | 64.99 | $10.20 | 16639 |
| 2024-07-01 | 65.73 | $10.21 | 48465 |
| 2024-06-28 | 65.36 | $10.20 | 55436 |
| 2024-06-27 | 65.00 | $10.19 | 45297 |
| 2024-06-26 | 65.65 | $10.20 | 18154 |
| 2024-06-25 | 64.98 | $10.18 | 10633 |
| 2024-06-24 | 64.98 | $10.18 | 16436 |
| 2024-06-21 | 67.35 | $10.22 | 77876 |
| 2024-06-20 | 66.18 | $10.18 | 102870 |
| 2024-06-18 | 65.59 | $10.16 | 45024 |
| 2024-06-17 | 67.26 | $10.19 | 57730 |
| 2024-06-14 | 66.72 | $10.17 | 40338 |
| 2024-06-13 | 67.24 | $10.18 | 1232 |
| 2024-06-12 | 66.50 | $10.15 | 5926 |
| 2024-06-11 | 67.47 | $10.17 | 31120 |
| 2024-06-10 | 67.01 | $10.15 | 23215 |
| 2024-06-07 | 67.01 | $10.15 | 279335 |
| 2024-06-06 | 67.01 | $10.15 | 93042 |
| 2024-06-05 | 67.01 | $10.15 | 2134 |
| 2024-06-04 | 67.79 | $10.17 | 180234 |
| 2024-06-03 | 67.06 | $10.13 | 99229 |
| 2024-05-31 | 66.34 | $10.09 | 7505 |
| 2024-05-30 | 66.16 | $10.08 | 31046 |
| 2024-05-29 | 66.16 | $10.08 | 60431 |
| 2024-05-28 | 65.84 | $10.06 | 19960 |
| 2024-05-24 | 66.14 | $10.07 | 79177 |
| 2024-05-23 | 65.99 | $10.06 | 41986 |
| 2024-05-22 | 65.99 | $10.06 | 73774 |
| 2024-05-21 | 67.58 | $10.12 | 8348 |
| 2024-05-20 | 66.83 | $10.06 | 6010 |
| 2024-05-17 | 66.58 | $10.04 | 12069 |
| 2024-05-16 | 67.05 | $10.06 | 47034 |
| 2024-05-15 | 66.60 | $10.02 | 194456 |
| 2024-05-14 | 66.49 | $10.01 | 233118 |
| 2024-05-13 | 66.49 | $10.01 | 135576 |
| 2024-05-10 | 66.49 | $10.01 | 77035 |
| 2024-05-09 | 66.68 | $10.02 | 67657 |
| 2024-05-08 | 66.68 | $10.02 | 46538 |
| 2024-05-07 | 66.59 | $10.01 | 103122 |
| 2024-05-06 | 66.59 | $10.01 | 71485 |
| 2024-05-03 | 66.59 | $10.01 | 43892 |
| 2024-05-02 | 66.59 | $10.01 | 131742 |
| 2024-05-01 | 66.73 | $10.02 | 355974 |
| 2024-04-30 | 45.48 | $8.05 | 2316 |
| 2024-04-29 | 46.05 | $8.09 | 2467 |
| 2024-04-26 | 46.60 | $8.13 | 3194 |
| 2024-04-25 | 48.54 | $8.27 | 1796 |
| 2024-04-24 | 50.38 | $8.40 | 2723 |
| 2024-04-23 | 51.38 | $8.47 | 5535 |
| 2024-04-22 | 49.76 | $8.35 | 4159 |
| 2024-04-19 | 50.42 | $8.40 | 1035 |
| 2024-04-18 | 51.74 | $8.50 | 1579 |
| 2024-04-17 | 51.74 | $8.50 | 9872 |
| 2024-04-16 | 53.51 | $8.64 | 2140 |
| 2024-04-15 | 53.76 | $8.66 | 2579 |
| 2024-04-12 | 50.35 | $8.35 | 793 |
| 2024-04-11 | 50.35 | $8.35 | 652 |
| 2024-04-10 | 52.02 | $8.50 | 3285 |
| 2024-04-09 | 53.37 | $8.62 | 7783 |
| 2024-04-08 | 54.49 | $8.72 | 2571 |
| 2024-04-05 | 58.81 | $9.09 | 3381 |
| 2024-04-04 | 58.93 | $9.10 | 7178 |
| 2024-04-03 | 55.85 | $8.74 | 4375 |
| 2024-04-02 | 55.23 | $8.67 | 17055 |
| 2024-04-01 | 55.54 | $8.70 | 29613 |
| 2024-03-28 | 59.56 | $9.07 | 20416 |
| 2024-03-27 | 55.42 | $8.57 | 3503 |
| 2024-03-26 | 53.05 | $8.31 | 17146 |
| 2024-03-25 | 60.59 | $8.95 | 8768 |
| 2024-03-22 | 57.45 | $8.60 | 14040 |
| 2024-03-21 | 55.62 | $8.41 | 20170 |
| 2024-03-20 | 64.48 | $9.05 | 5691 |
| 2024-03-19 | 61.27 | $8.70 | 16332 |
| 2024-03-18 | 60.20 | $8.59 | 18593 |
| 2024-03-15 | 55.17 | $8.12 | 2829 |
| 2024-03-14 | 53.75 | $8.00 | 5873 |
| 2024-03-13 | 55.42 | $8.12 | 16546 |
| 2024-03-12 | 48.90 | $7.60 | 16899 |
| 2024-03-11 | 60.15 | $8.30 | 2936 |
| 2024-03-08 | 62.69 | $8.43 | 7817 |
| 2024-03-07 | 61.13 | $8.30 | 4648 |
| 2024-03-06 | 69.18 | $8.68 | 6992 |
| 2024-03-05 | 67.58 | $8.53 | 17260 |
| 2024-03-04 | 68.25 | $8.56 | 13649 |
| 2024-03-01 | 69.12 | $8.60 | 12523 |
| 2024-02-29 | 66.59 | $8.35 | 12813 |
| 2024-02-28 | 71.02 | $8.55 | 7094 |
| 2024-02-27 | 73.10 | $8.64 | 10109 |
| 2024-02-26 | 76.40 | $8.78 | 16239 |
| 2024-02-23 | 70.63 | $8.14 | 2562 |
| 2024-02-22 | 74.41 | $8.28 | 29961 |
| 2024-02-21 | 73.75 | $8.21 | 12204 |
| 2024-02-20 | 71.09 | $7.95 | 44824 |
| 2024-02-16 | 66.06 | $7.55 | 3809 |
| 2024-02-15 | 66.33 | $7.56 | 16518 |
| 2024-02-14 | 65.37 | $7.49 | 5907 |
| 2024-02-13 | 67.99 | $7.59 | 5202 |
| 2024-02-12 | 66.73 | $7.49 | 13385 |
| 2024-02-09 | 65.56 | $7.40 | 8445 |
| 2024-02-08 | 65.56 | $7.40 | 3521 |
| 2024-02-07 | 65.44 | $7.39 | 14466 |
| 2024-02-06 | 73.56 | $7.72 | 27144 |
| 2024-02-05 | 72.48 | $7.61 | 42310 |
| 2024-02-02 | 64.76 | $6.99 | 33198 |
| 2024-02-01 | 55.85 | $6.52 | 7761 |
| 2024-01-31 | 57.61 | $6.58 | 16510 |
| 2024-01-30 | 56.30 | $6.52 | 1179 |
| 2024-01-29 | 58.60 | $6.60 | 1168 |
| 2024-01-26 | 57.36 | $6.54 | 4926 |
| 2024-01-25 | 56.53 | $6.50 | 400 |
| 2024-01-24 | 56.53 | $6.50 | 2431 |
| 2024-01-23 | 58.06 | $6.56 | 898 |
| 2024-01-22 | 56.96 | $6.50 | 7124 |
| 2024-01-19 | 59.43 | $6.60 | 4361 |
| 2024-01-18 | 61.45 | $6.68 | 1514 |
| 2024-01-17 | 58.78 | $6.52 | 11271 |
| 2024-01-16 | 59.27 | $6.54 | 3417 |
| 2024-01-12 | 58.28 | $6.48 | 9850 |
| 2024-01-11 | 54.82 | $6.28 | 12852 |
| 2024-01-10 | 60.55 | $6.52 | 13266 |
| 2024-01-09 | 61.83 | $6.57 | 14680 |
| 2024-01-08 | 61.05 | $6.52 | 6937 |
| 2024-01-05 | 60.59 | $6.49 | 24192 |
| 2024-01-04 | 56.34 | $6.23 | 25903 |
| 2024-01-03 | 55.47 | $6.18 | 22603 |
| 2024-01-02 | 55.47 | $6.18 | 2151 |
| 2023-12-29 | 57.12 | $6.26 | 14401 |
| 2023-12-28 | 54.88 | $6.12 | 28006 |
| 2023-12-27 | 54.23 | $6.08 | 23929 |
| 2023-12-26 | 51.94 | $5.94 | 10982 |
| 2023-12-22 | 52.65 | $5.98 | 16346 |
| 2023-12-21 | 52.18 | $5.95 | 1297 |
| 2023-12-20 | 55.50 | $6.14 | 1697 |
| 2023-12-19 | 54.49 | $6.07 | 3008 |
| 2023-12-18 | 53.04 | $5.97 | 5189 |
| 2023-12-15 | 50.80 | $5.82 | 5106 |
| 2023-12-14 | 55.67 | $6.11 | 4808 |
| 2023-12-13 | 52.22 | $5.88 | 6751 |
| 2023-12-12 | 53.96 | $5.98 | 7964 |
| 2023-12-11 | 60.01 | $6.30 | 14345 |
| 2023-12-08 | 64.76 | $6.52 | 3704 |
| 2023-12-07 | 63.90 | $6.45 | 31305 |
| 2023-12-06 | 64.76 | $6.49 | 20261 |
| 2023-12-05 | 63.83 | $6.41 | 58153 |
| 2023-12-04 | 59.82 | $6.09 | 26995 |
| 2023-12-01 | 62.93 | $6.24 | 8104 |
| 2023-11-30 | 58.64 | $5.93 | 2993 |
| 2023-11-29 | 55.62 | $5.73 | 1587 |
| 2023-11-28 | 53.98 | $5.63 | 1437 |
| 2023-11-27 | 55.34 | $5.70 | 8808 |
| 2023-11-24 | 54.41 | $5.64 | 1077 |
| 2023-11-22 | 54.59 | $5.65 | 12512 |
| 2023-11-21 | 51.85 | $5.47 | 9348 |
| 2023-11-20 | 53.20 | $5.55 | 13575 |
| 2023-11-17 | 58.66 | $5.85 | 9071 |
| 2023-11-16 | 55.79 | $5.65 | 1816 |
| 2023-11-15 | 59.72 | $5.85 | 15607 |
| 2023-11-14 | 58.76 | $5.78 | 23346 |
| 2023-11-13 | 44.44 | $4.99 | 43501 |
| 2023-11-10 | 49.85 | $5.25 | 7604 |
| 2023-11-09 | 47.52 | $5.15 | 5247 |
| 2023-11-08 | 48.15 | $5.18 | 3757 |
| 2023-11-07 | 49.63 | $5.25 | 3348 |
| 2023-11-06 | 47.44 | $5.15 | 2796 |
| 2023-11-03 | 48.44 | $5.20 | 3425 |
| 2023-11-02 | 54.57 | $5.48 | 1005 |
| 2023-11-01 | 48.87 | $5.22 | 3171 |
| 2023-10-31 | 47.42 | $5.16 | 3549 |
| 2023-10-30 | 48.02 | $5.19 | 3218 |
| 2023-10-27 | 48.48 | $5.21 | 3435 |
| 2023-10-26 | 49.30 | $5.25 | 1782 |
| 2023-10-25 | 50.30 | $5.30 | 3581 |
| 2023-10-24 | 51.29 | $5.35 | 2404 |
| 2023-10-23 | 45.92 | $5.09 | 28087 |
| 2023-10-20 | 49.33 | $5.26 | 1089 |
| 2023-10-19 | 50.14 | $5.30 | 1396 |
| 2023-10-18 | 48.95 | $5.24 | 5866 |
| 2023-10-17 | 46.30 | $5.11 | 6441 |
| 2023-10-16 | 44.40 | $5.02 | 5099 |
| 2023-10-13 | 44.40 | $5.02 | 4332 |
| 2023-10-12 | 43.61 | $4.98 | 4736 |
| 2023-10-11 | 40.13 | $4.81 | 1464 |
| 2023-10-10 | 41.25 | $4.89 | 7289 |
| 2023-10-09 | 40.68 | $4.86 | 16304 |
| 2023-10-06 | 36.15 | $4.64 | 14620 |
| 2023-10-05 | 38.43 | $4.82 | 2994 |
| 2023-10-04 | 38.43 | $4.82 | 6373 |
| 2023-10-03 | 41.73 | $5.07 | 16863 |
| 2023-10-02 | 42.42 | $5.12 | 3343 |
| 2023-09-29 | 40.16 | $5.00 | 6827 |
| 2023-09-28 | 42.12 | $5.15 | 2146 |
| 2023-09-27 | 41.58 | $5.12 | 2780 |
| 2023-09-26 | 40.70 | $5.07 | 3215 |
| 2023-09-25 | 40.01 | $5.03 | 24241 |
| 2023-09-22 | 45.25 | $5.45 | 5747 |
| 2023-09-21 | 46.48 | $5.54 | 19714 |
| 2023-09-20 | 49.03 | $5.72 | 3714 |
| 2023-09-19 | 51.57 | $5.89 | 3462 |
| 2023-09-18 | 48.44 | $5.68 | 11343 |
| 2023-09-15 | 52.76 | $5.96 | 7388 |
| 2023-09-14 | 49.88 | $5.77 | 13821 |
| 2023-09-13 | 53.30 | $5.98 | 7499 |
| 2023-09-12 | 53.97 | $6.02 | 17915 |
| 2023-09-11 | 56.32 | $6.16 | 15032 |
| 2023-09-08 | 56.32 | $6.16 | 15726 |
| 2023-09-07 | 56.95 | $6.20 | 13623 |
| 2023-09-06 | 56.84 | $6.19 | 33500 |
| 2023-09-05 | 57.88 | $6.26 | 21700 |
| 2023-09-01 | 60.12 | $6.41 | 38100 |
| 2023-08-31 | 69.49 | $6.96 | 52700 |
| 2023-08-30 | 66.52 | $6.63 | 39800 |
| 2023-08-29 | 61.68 | $6.18 | 40000 |
| 2023-08-28 | 58.78 | $5.95 | 57800 |
| 2023-08-25 | 49.68 | $5.37 | 6400 |
| 2023-08-24 | 49.86 | $5.38 | 13500 |
| 2023-08-23 | 48.98 | $5.33 | 19200 |
| 2023-08-22 | 52.48 | $5.53 | 24900 |
| 2023-08-21 | 50.11 | $5.39 | 26000 |
| 2023-08-18 | 52.04 | $5.50 | 53500 |
| 2023-08-17 | 56.58 | $5.74 | 36700 |
| 2023-08-16 | 55.35 | $5.66 | 6900 |
| 2023-08-15 | 60.44 | $5.91 | 42500 |
| 2023-08-14 | 54.01 | $5.51 | 27900 |
| 2023-08-11 | 46.34 | $5.14 | 2200 |
| 2023-08-10 | 47.77 | $5.21 | 2700 |
| 2023-08-09 | 44.76 | $5.08 | 12400 |
| 2023-08-08 | 45.53 | $5.12 | 15100 |
| 2023-08-07 | 42.49 | $4.99 | 6900 |
| 2023-08-04 | 44.48 | $5.10 | 9600 |
| 2023-08-03 | 46.37 | $5.20 | 7100 |
| 2023-08-02 | 44.12 | $5.10 | 7300 |
| 2023-08-01 | 42.04 | $5.01 | 32600 |
| 2023-07-31 | 45.62 | $5.21 | 24600 |
| 2023-07-28 | 43.80 | $5.13 | 3900 |
| 2023-07-27 | 45.24 | $5.21 | 3000 |
| 2023-07-26 | 48.65 | $5.39 | 9200 |
| 2023-07-25 | 48.03 | $5.36 | 3600 |
| 2023-07-24 | 51.79 | $5.55 | 10500 |
| 2023-07-21 | 52.00 | $5.56 | 9900 |
| 2023-07-20 | 49.94 | $5.45 | 13200 |
| 2023-07-19 | 54.15 | $5.66 | 10100 |
| 2023-07-18 | 55.42 | $5.72 | 16300 |
| 2023-07-17 | 55.08 | $5.70 | 15300 |
| 2023-07-14 | 52.73 | $5.56 | 22400 |
| 2023-07-13 | 56.98 | $5.77 | 10900 |
| 2023-07-12 | 49.86 | $5.38 | 4100 |
| 2023-07-11 | 53.07 | $5.53 | 3200 |
| 2023-07-10 | 53.29 | $5.54 | 4300 |
| 2023-07-07 | 58.27 | $5.76 | 3600 |
| 2023-07-06 | 56.14 | $5.64 | 10000 |
| 2023-07-05 | 52.92 | $5.47 | 8800 |
| 2023-07-03 | 54.25 | $5.53 | 5600 |
| 2023-06-30 | 53.70 | $5.50 | 6700 |
| 2023-06-29 | 52.42 | $5.43 | 4000 |
| 2023-06-28 | 51.87 | $5.40 | 15300 |
| 2023-06-27 | 52.06 | $5.41 | 11000 |
| 2023-06-26 | 45.91 | $5.08 | 5500 |
| 2023-06-23 | 44.05 | $4.99 | 10100 |
| 2023-06-22 | 43.22 | $4.95 | 6000 |
| 2023-06-21 | 41.17 | $4.85 | 9300 |
| 2023-06-20 | 42.63 | $4.95 | 12800 |
| 2023-06-16 | 44.29 | $5.06 | 14700 |
| 2023-06-15 | 45.50 | $5.14 | 8100 |
| 2023-06-14 | 45.50 | $5.14 | 12900 |
| 2023-06-13 | 44.12 | $5.06 | 14600 |
| 2023-06-12 | 40.90 | $4.88 | 2900 |
| 2023-06-09 | 40.54 | $4.86 | 14000 |
| 2023-06-08 | 35.69 | $4.60 | 11600 |
| 2023-06-07 | 33.31 | $4.48 | 17100 |
| 2023-06-06 | 32.71 | $4.45 | 9900 |
| 2023-06-05 | 30.56 | $4.34 | 7700 |
| 2023-06-02 | 31.25 | $4.42 | 17600 |
| 2023-06-01 | 27.56 | $4.23 | 60700 |
| 2023-05-31 | 27.94 | $4.28 | 44500 |
| 2023-05-30 | 28.30 | $4.33 | 26400 |
| 2023-05-26 | 30.67 | $4.64 | 16200 |
| 2023-05-25 | 30.67 | $4.64 | 13100 |
| 2023-05-24 | 31.67 | $4.77 | 5700 |
| 2023-05-23 | 33.42 | $4.99 | 20800 |
| 2023-05-22 | 31.96 | $4.90 | 54600 |
| 2023-05-19 | 37.13 | $5.50 | 29900 |
| 2023-05-18 | 33.74 | $5.30 | 22100 |
| 2023-05-17 | 33.91 | $5.32 | 34100 |
| 2023-05-16 | 36.03 | $5.56 | 28600 |
| 2023-05-15 | 41.58 | $6.10 | 68100 |
| 2023-05-12 | 42.86 | $6.21 | 20600 |
| 2023-05-11 | 46.44 | $6.50 | 4900 |
| 2023-05-10 | 47.88 | $6.61 | 5700 |
| 2023-05-09 | 47.74 | $6.60 | 7300 |
| 2023-05-08 | 50.99 | $6.85 | 5700 |
| 2023-05-05 | 51.66 | $6.90 | 11300 |
| 2023-05-04 | 49.39 | $6.72 | 10500 |
| 2023-05-03 | 48.50 | $6.65 | 7700 |
| 2023-05-02 | 48.12 | $6.62 | 18200 |
| 2023-05-01 | 48.35 | $6.64 | 14400 |
| 2023-04-28 | 52.86 | $7.03 | 27000 |
| 2023-04-27 | 49.41 | $6.73 | 15200 |
| 2023-04-26 | 48.21 | $6.63 | 4900 |
| 2023-04-25 | 46.89 | $6.52 | 13800 |
| 2023-04-24 | 47.31 | $6.56 | 7600 |
| 2023-04-21 | 48.43 | $6.67 | 2000 |
| 2023-04-20 | 45.41 | $6.40 | 8200 |
| 2023-04-19 | 47.56 | $6.62 | 4300 |
| 2023-04-18 | 48.86 | $6.75 | 13800 |
| 2023-04-17 | 48.03 | $6.67 | 21400 |
| 2023-04-14 | 45.84 | $6.46 | 7700 |
| 2023-04-13 | 46.83 | $6.57 | 18800 |
| 2023-04-12 | 42.91 | $6.20 | 14100 |
| 2023-04-11 | 43.91 | $6.32 | 15200 |
| 2023-04-10 | 37.48 | $5.76 | 39300 |
| 2023-04-06 | 34.15 | $5.50 | 33900 |
| 2023-04-05 | 34.28 | $5.52 | 6300 |
| 2023-04-04 | 34.28 | $5.52 | 45500 |
| 2023-04-03 | 38.41 | $6.13 | 71700 |
| 2023-03-31 | 42.66 | $6.66 | 16800 |
| 2023-03-30 | 42.66 | $6.66 | 18000 |
| 2023-03-29 | 40.88 | $6.50 | 21500 |
| 2023-03-28 | 40.88 | $6.50 | 13300 |
| 2023-03-27 | 41.02 | $6.52 | 14500 |
| 2023-03-24 | 42.73 | $6.76 | 10600 |
| 2023-03-23 | 43.67 | $6.89 | 1500 |
| 2023-03-22 | 42.09 | $6.72 | 9400 |
| 2023-03-21 | 43.45 | $6.92 | 28600 |
| 2023-03-20 | 40.14 | $6.56 | 20200 |
| 2023-03-17 | 41.69 | $6.80 | 13000 |
| 2023-03-16 | 39.57 | $6.57 | 30200 |
| 2023-03-15 | 37.80 | $6.38 | 30000 |
| 2023-03-14 | 39.60 | $6.69 | 64400 |
| 2023-03-13 | 40.24 | $6.80 | 105700 |
| 2023-03-10 | 46.31 | $7.73 | 8800 |
| 2023-03-09 | 50.85 | $8.31 | 8600 |
| 2023-03-08 | 49.05 | $8.09 | 9100 |
| 2023-03-07 | 47.13 | $7.86 | 6800 |
| 2023-03-06 | 49.04 | $8.11 | 20800 |
| 2023-03-03 | 45.15 | $7.65 | 8100 |
| 2023-03-02 | 45.15 | $7.65 | 6400 |
| 2023-03-01 | 47.13 | $7.93 | 60400 |
| 2023-02-28 | 44.58 | $7.62 | 27300 |
| 2023-02-27 | 44.58 | $7.62 | 30700 |
| 2023-02-24 | 45.08 | $7.70 | 9600 |
| 2023-02-23 | 46.27 | $7.89 | 17100 |
| 2023-02-22 | 44.59 | $7.66 | 12700 |
| 2023-02-21 | 43.35 | $7.49 | 29100 |
| 2023-02-17 | 45.82 | $7.92 | 6600 |
| 2023-02-16 | 44.99 | $7.80 | 6100 |
| 2023-02-15 | 48.14 | $8.34 | 20200 |
| 2023-02-14 | 47.10 | $8.18 | 15800 |
| 2023-02-13 | 49.27 | $8.55 | 26100 |
| 2023-02-10 | 43.58 | $7.70 | 20100 |
| 2023-02-09 | 42.05 | $7.49 | 50700 |
| 2023-02-08 | 40.45 | $7.27 | 86600 |
| 2023-02-07 | 44.84 | $8.09 | 22600 |
| 2023-02-06 | 45.30 | $8.17 | 106000 |
| 2023-02-03 | 50.55 | $9.03 | 11500 |
| 2023-02-02 | 53.35 | $9.44 | 9500 |
| 2023-02-01 | 53.42 | $9.45 | 24100 |
| 2023-01-31 | 51.40 | $9.11 | 12800 |
| 2023-01-30 | 49.89 | $8.86 | 36400 |
| 2023-01-27 | 47.39 | $8.46 | 45500 |
| 2023-01-26 | 50.56 | $8.99 | 35400 |
| 2023-01-25 | 51.11 | $9.08 | 38200 |
| 2023-01-24 | 50.31 | $8.94 | 23800 |
| 2023-01-23 | 51.57 | $9.16 | 63300 |
| 2023-01-20 | 49.72 | $8.82 | 78200 |
| 2023-01-19 | 57.45 | $10.08 | 36400 |
| 2023-01-18 | 56.11 | $9.82 | 67300 |
| 2023-01-17 | 66.50 | $11.18 | 93200 |
| 2023-01-13 | 63.27 | $10.50 | 60000 |
| 2023-01-12 | 62.09 | $10.27 | 45600 |
| 2023-01-11 | 61.28 | $10.11 | 123100 |
| 2023-01-10 | 59.57 | $9.78 | 49900 |
| 2023-01-09 | 56.53 | $9.23 | 90400 |
| 2023-01-06 | 62.09 | $9.92 | 54100 |
| 2023-01-05 | 57.68 | $9.15 | 56500 |
| 2023-01-04 | 56.74 | $9.00 | 50500 |
| 2023-01-03 | 52.06 | $8.30 | 89900 |
| 2022-12-30 | 50.61 | $8.10 | 50700 |
| 2022-12-29 | 46.79 | $7.60 | 28900 |
| 2022-12-28 | 43.55 | $7.21 | 54400 |
| 2022-12-27 | 47.34 | $7.75 | 54600 |
| 2022-12-23 | 49.86 | $8.08 | 57400 |
| 2022-12-22 | 47.70 | $7.81 | 85100 |
| 2022-12-21 | 54.67 | $8.65 | 37500 |
| 2022-12-20 | 53.44 | $8.49 | 34800 |
| 2022-12-19 | 53.61 | $8.51 | 45000 |
| 2022-12-16 | 57.12 | $8.91 | 75600 |
| 2022-12-15 | 60.91 | $9.31 | 91500 |
| 2022-12-14 | 68.46 | $10.01 | 120300 |
| 2022-12-13 | 67.25 | $9.79 | 55000 |
| 2022-12-12 | 66.53 | $9.66 | 74500 |
| 2022-12-09 | 65.87 | $9.54 | 72600 |
| 2022-12-08 | 62.53 | $8.97 | 49600 |
| 2022-12-07 | 63.78 | $9.09 | 96300 |
| 2022-12-06 | 71.83 | $9.80 | 90900 |
| 2022-12-05 | 70.69 | $9.57 | 111100 |
| 2022-12-02 | 66.37 | $8.80 | 115600 |
| 2022-12-01 | 66.85 | $8.84 | 27500 |
| 2022-11-30 | 64.70 | $8.49 | 47500 |
| 2022-11-29 | 61.67 | $8.04 | 29900 |
| 2022-11-28 | 62.23 | $8.09 | 75300 |
| 2022-11-25 | 58.63 | $7.59 | 30600 |
| 2022-11-23 | 55.91 | $7.25 | 56000 |
| 2022-11-22 | 54.83 | $7.12 | 123400 |
| 2022-11-21 | 49.21 | $6.50 | 20200 |
| 2022-11-18 | 47.51 | $6.33 | 19900 |
| 2022-11-17 | 43.49 | $5.95 | 16100 |
| 2022-11-16 | 43.91 | $6.00 | 38100 |
| 2022-11-15 | 42.75 | $5.89 | 54200 |
| 2022-11-14 | 40.86 | $5.71 | 171800 |
| 2022-11-11 | 57.99 | $7.40 | 39800 |
| 2022-11-10 | 54.68 | $7.09 | 6700 |
| 2022-11-09 | 54.46 | $7.07 | 5500 |
| 2022-11-08 | 54.58 | $7.08 | 7800 |
| 2022-11-07 | 52.61 | $6.89 | 4300 |
| 2022-11-04 | 54.26 | $7.03 | 2700 |
| 2022-11-03 | 54.16 | $7.02 | 6300 |
| 2022-11-02 | 54.27 | $7.03 | 2600 |
| 2022-11-01 | 53.83 | $6.98 | 4700 |
| 2022-10-31 | 52.69 | $6.85 | 10000 |
| 2022-10-28 | 55.18 | $7.10 | 4100 |
| 2022-10-27 | 55.18 | $7.10 | 7900 |
| 2022-10-26 | 53.18 | $6.85 | 9500 |
| 2022-10-25 | 52.04 | $6.71 | 13100 |
| 2022-10-24 | 55.23 | $7.06 | 25500 |
| 2022-10-21 | 56.74 | $7.22 | 7700 |
| 2022-10-20 | 54.68 | $6.94 | 21000 |
| 2022-10-19 | 56.41 | $7.13 | 17200 |
| 2022-10-18 | 57.04 | $7.20 | 25700 |
| 2022-10-17 | 59.76 | $7.50 | 112900 |
| 2022-10-14 | 57.17 | $7.10 | 23300 |
| 2022-10-13 | 55.11 | $6.80 | 17000 |
| 2022-10-12 | 53.04 | $6.51 | 20600 |
| 2022-10-11 | 57.38 | $7.01 | 48900 |
| 2022-10-10 | 57.74 | $7.05 | 32200 |
| 2022-10-07 | 54.42 | $6.56 | 17100 |
| 2022-10-06 | 58.23 | $6.99 | 15900 |
| 2022-10-05 | 54.88 | $6.51 | 26600 |
| 2022-10-04 | 55.86 | $6.62 | 47100 |
| 2022-10-03 | 49.76 | $5.83 | 51100 |
| 2022-09-30 | 54.66 | $6.37 | 31800 |
| 2022-09-29 | 63.21 | $7.15 | 52300 |
| 2022-09-28 | 63.14 | $7.14 | 78000 |
| 2022-09-27 | 56.52 | $6.30 | 16500 |
| 2022-09-26 | 52.36 | $5.87 | 16700 |
| 2022-09-23 | 49.58 | $5.61 | 9700 |
| 2022-09-22 | 48.38 | $5.50 | 5500 |
| 2022-09-21 | 50.46 | $5.70 | 18000 |
| 2022-09-20 | 52.18 | $5.86 | 6600 |
| 2022-09-19 | 50.79 | $5.72 | 60200 |
| 2022-09-16 | 52.98 | $5.93 | 111400 |
| 2022-09-15 | 41.30 | $4.91 | 7100 |
| 2022-09-14 | 38.76 | $4.73 | 6100 |
| 2022-09-13 | 46.80 | $5.48 | 7400 |
| 2022-09-12 | 46.38 | $5.45 | 8400 |
| 2022-09-09 | 45.83 | $5.41 | 2000 |
| 2022-09-08 | 46.39 | $5.46 | 4900 |
| 2022-09-07 | 47.16 | $5.53 | 6000 |
| 2022-09-06 | 48.02 | $5.61 | 8500 |
| 2022-09-02 | 52.46 | $6.00 | 8600 |
| 2022-09-01 | 50.57 | $5.83 | 2500 |
| 2022-08-31 | 54.58 | $6.16 | 3700 |
| 2022-08-30 | 53.30 | $6.04 | 13200 |
| 2022-08-29 | 56.05 | $6.26 | 14000 |
| 2022-08-26 | 57.19 | $6.35 | 5300 |
| 2022-08-25 | 60.04 | $6.57 | 11000 |
| 2022-08-24 | 62.60 | $6.76 | 19400 |
| 2022-08-23 | 62.87 | $6.78 | 9800 |
| 2022-08-22 | 61.86 | $6.65 | 29800 |
| 2022-08-19 | 62.11 | $6.67 | 69300 |
| 2022-08-18 | 61.96 | $6.65 | 51500 |
| 2022-08-17 | 57.94 | $6.12 | 45500 |
| 2022-08-16 | 55.58 | $5.84 | 4800 |
| 2022-08-15 | 54.90 | $5.76 | 18700 |
| 2022-08-12 | 53.09 | $5.55 | 20100 |
| 2022-08-11 | 54.07 | $5.65 | 31100 |
| 2022-08-10 | 63.55 | $6.50 | 5700 |
| 2022-08-09 | 62.97 | $6.42 | 27300 |
| 2022-08-08 | 63.32 | $6.45 | 67900 |
| 2022-08-05 | 58.95 | $5.86 | 20600 |
| 2022-08-04 | 60.46 | $5.99 | 10500 |
| 2022-08-03 | 58.76 | $5.77 | 12300 |
| 2022-08-02 | 57.09 | $5.56 | 28400 |
| 2022-08-01 | 54.15 | $5.21 | 11900 |
| 2022-07-29 | 51.15 | $4.88 | 7400 |
| 2022-07-28 | 49.33 | $4.69 | 7400 |
| 2022-07-27 | 48.86 | $4.64 | 8600 |
| 2022-07-26 | 46.58 | $4.40 | 5400 |
| 2022-07-25 | 45.71 | $4.31 | 7300 |
| 2022-07-22 | 47.00 | $4.47 | 8000 |
| 2022-07-21 | 44.98 | $4.25 | 9900 |
| 2022-07-20 | 44.43 | $4.19 | 12000 |
| 2022-07-19 | 43.72 | $4.11 | 17400 |
| 2022-07-18 | 43.86 | $4.13 | 17600 |
| 2022-07-15 | 44.56 | $4.24 | 5400 |
| 2022-07-14 | 43.38 | $4.09 | 5800 |
| 2022-07-13 | 44.65 | $4.30 | 1900 |
| 2022-07-12 | 44.77 | $4.32 | 2100 |
| 2022-07-11 | 44.28 | $4.25 | 1200 |
| 2022-07-08 | 44.44 | $4.28 | 8800 |
| 2022-07-07 | 44.05 | $4.22 | 7400 |
| 2022-07-06 | 44.69 | $4.35 | 7900 |
| 2022-07-05 | 44.04 | $4.24 | 13700 |
| 2022-07-01 | 42.39 | $3.96 | 36800 |
| 2022-06-30 | 42.56 | $4.00 | 71600 |
| 2022-06-29 | 43.39 | $4.20 | 39900 |
| 2022-06-28 | 43.87 | $4.32 | 25200 |
| 2022-06-27 | 44.38 | $4.45 | 74100 |
| 2022-06-24 | 45.35 | $4.70 | 48700 |
| 2022-06-23 | 43.62 | $4.33 | 105300 |
| 2022-06-22 | 43.77 | $4.37 | 99700 |
| 2022-06-21 | 43.46 | $4.30 | 131100 |
| 2022-06-17 | 45.54 | $4.92 | 248500 |
| 2022-06-16 | 49.90 | $6.11 | 225300 |
| 2022-06-15 | 43.02 | $4.53 | 103600 |
| 2022-06-14 | 40.98 | $4.11 | 70600 |
| 2022-06-13 | 41.45 | $4.25 | 118800 |
| 2022-06-10 | 44.39 | $5.10 | 64600 |
| 2022-06-09 | 43.95 | $5.00 | 57200 |
| 2022-06-08 | 43.91 | $4.99 | 92700 |
| 2022-06-07 | 43.58 | $4.91 | 126100 |
| 2022-06-06 | 44.88 | $5.33 | 67000 |
| 2022-06-03 | 45.22 | $5.44 | 18400 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2024-07-03
Close Price
$10.23
Vol: 77569
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.50
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-07-03 | 0.00 | $10.23 | 77569 |
| 2024-07-02 | -15.38 | $10.20 | 16639 |
| 2024-07-01 | -7.14 | $10.21 | 48465 |
| 2024-06-28 | -14.29 | $10.20 | 55436 |
| 2024-06-27 | -21.43 | $10.19 | 45297 |
| 2024-06-26 | -11.11 | $10.20 | 18154 |
| 2024-06-25 | -22.22 | $10.18 | 10633 |
| 2024-06-24 | -22.22 | $10.18 | 16436 |
| 2024-06-21 | 0.00 | $10.22 | 77876 |
| 2024-06-20 | -22.22 | $10.18 | 102870 |
| 2024-06-18 | -33.33 | $10.16 | 45024 |
| 2024-06-17 | -16.67 | $10.19 | 57730 |
| 2024-06-14 | -27.78 | $10.17 | 40338 |
| 2024-06-13 | -19.05 | $10.18 | 1232 |
| 2024-06-12 | -33.33 | $10.15 | 5926 |
| 2024-06-11 | -23.81 | $10.17 | 31120 |
| 2024-06-10 | -29.17 | $10.15 | 23215 |
| 2024-06-07 | -29.17 | $10.15 | 279335 |
| 2024-06-06 | -29.17 | $10.15 | 93042 |
| 2024-06-05 | -29.17 | $10.15 | 2134 |
| 2024-06-04 | -20.83 | $10.17 | 180234 |
| 2024-06-03 | -6.25 | $10.13 | 99229 |
| 2024-05-31 | -31.25 | $10.09 | 7505 |
| 2024-05-30 | -37.50 | $10.08 | 31046 |
| 2024-05-29 | -30.00 | $10.08 | 60431 |
| 2024-05-28 | -3.69 | $10.06 | 19960 |
| 2024-05-24 | -3.23 | $10.07 | 79177 |
| 2024-05-23 | -3.69 | $10.06 | 41986 |
| 2024-05-22 | -3.69 | $10.06 | 73774 |
| 2024-05-21 | -0.92 | $10.12 | 8348 |
| 2024-05-20 | -3.69 | $10.06 | 6010 |
| 2024-05-17 | -4.46 | $10.04 | 12069 |
| 2024-05-16 | -2.70 | $10.06 | 47034 |
| 2024-05-15 | -1.85 | $10.02 | 194456 |
| 2024-05-14 | -2.31 | $10.01 | 233118 |
| 2024-05-13 | -2.31 | $10.01 | 135576 |
| 2024-05-10 | -2.31 | $10.01 | 77035 |
| 2024-05-09 | -1.85 | $10.02 | 67657 |
| 2024-05-08 | -1.85 | $10.02 | 46538 |
| 2024-05-07 | -2.31 | $10.01 | 103122 |
| 2024-05-06 | -2.31 | $10.01 | 71485 |
| 2024-05-03 | -2.31 | $10.01 | 43892 |
| 2024-05-02 | -2.31 | $10.01 | 131742 |
| 2024-05-01 | -1.85 | $10.02 | 355974 |
| 2024-04-30 | -87.50 | $8.05 | 2316 |
| 2024-04-29 | -72.66 | $8.09 | 2467 |
| 2024-04-26 | -57.06 | $8.13 | 3194 |
| 2024-04-25 | -53.23 | $8.27 | 1796 |
| 2024-04-24 | -46.24 | $8.40 | 2723 |
| 2024-04-23 | -42.47 | $8.47 | 5535 |
| 2024-04-22 | -48.92 | $8.35 | 4159 |
| 2024-04-19 | -46.24 | $8.40 | 1035 |
| 2024-04-18 | -40.86 | $8.50 | 1579 |
| 2024-04-17 | -40.86 | $8.50 | 9872 |
| 2024-04-16 | -33.33 | $8.64 | 2140 |
| 2024-04-15 | -32.26 | $8.66 | 2579 |
| 2024-04-12 | -48.92 | $8.35 | 793 |
| 2024-04-11 | -48.92 | $8.35 | 652 |
| 2024-04-10 | -40.86 | $8.50 | 3285 |
| 2024-04-09 | -34.41 | $8.62 | 7783 |
| 2024-04-08 | -29.03 | $8.72 | 2571 |
| 2024-04-05 | -9.14 | $9.09 | 3381 |
| 2024-04-04 | -8.60 | $9.10 | 7178 |
| 2024-04-03 | -27.96 | $8.74 | 4375 |
| 2024-04-02 | -31.72 | $8.67 | 17055 |
| 2024-04-01 | -30.11 | $8.70 | 29613 |
| 2024-03-28 | -10.86 | $9.07 | 20416 |
| 2024-03-27 | -37.28 | $8.57 | 3503 |
| 2024-03-26 | -52.66 | $8.31 | 17146 |
| 2024-03-25 | -14.79 | $8.95 | 8768 |
| 2024-03-22 | -35.50 | $8.60 | 14040 |
| 2024-03-21 | -46.75 | $8.41 | 20170 |
| 2024-03-20 | -8.88 | $9.05 | 5691 |
| 2024-03-19 | -29.59 | $8.70 | 16332 |
| 2024-03-18 | -25.30 | $8.59 | 18593 |
| 2024-03-15 | -51.45 | $8.12 | 2829 |
| 2024-03-14 | -47.64 | $8.00 | 5873 |
| 2024-03-13 | -41.98 | $8.12 | 16546 |
| 2024-03-12 | -66.51 | $7.60 | 16899 |
| 2024-03-11 | -33.49 | $8.30 | 2936 |
| 2024-03-08 | -27.36 | $8.43 | 7817 |
| 2024-03-07 | -33.49 | $8.30 | 4648 |
| 2024-03-06 | -15.57 | $8.68 | 6992 |
| 2024-03-05 | -22.64 | $8.53 | 17260 |
| 2024-03-04 | -21.23 | $8.56 | 13649 |
| 2024-03-01 | -16.47 | $8.60 | 12523 |
| 2024-02-29 | -25.38 | $8.35 | 12813 |
| 2024-02-28 | -15.70 | $8.55 | 7094 |
| 2024-02-27 | -12.63 | $8.64 | 10109 |
| 2024-02-26 | -7.85 | $8.78 | 16239 |
| 2024-02-23 | -29.69 | $8.14 | 2562 |
| 2024-02-22 | -24.91 | $8.28 | 29961 |
| 2024-02-21 | -4.91 | $8.21 | 12204 |
| 2024-02-20 | -15.77 | $7.95 | 44824 |
| 2024-02-16 | -26.13 | $7.55 | 3809 |
| 2024-02-15 | -25.63 | $7.56 | 16518 |
| 2024-02-14 | -29.15 | $7.49 | 5907 |
| 2024-02-13 | -24.12 | $7.59 | 5202 |
| 2024-02-12 | -29.15 | $7.49 | 13385 |
| 2024-02-09 | -33.67 | $7.40 | 8445 |
| 2024-02-08 | -33.67 | $7.40 | 3521 |
| 2024-02-07 | -34.17 | $7.39 | 14466 |
| 2024-02-06 | -17.59 | $7.72 | 27144 |
| 2024-02-05 | -23.12 | $7.61 | 42310 |
| 2024-02-02 | -1.09 | $6.99 | 33198 |
| 2024-02-01 | -27.59 | $6.52 | 7761 |
| 2024-01-31 | -22.41 | $6.58 | 16510 |
| 2024-01-30 | -21.50 | $6.52 | 1179 |
| 2024-01-29 | -14.02 | $6.60 | 1168 |
| 2024-01-26 | -19.63 | $6.54 | 4926 |
| 2024-01-25 | -23.36 | $6.50 | 400 |
| 2024-01-24 | -23.36 | $6.50 | 2431 |
| 2024-01-23 | -17.76 | $6.56 | 898 |
| 2024-01-22 | -23.36 | $6.50 | 7124 |
| 2024-01-19 | -14.02 | $6.60 | 4361 |
| 2024-01-18 | -6.54 | $6.68 | 1514 |
| 2024-01-17 | -17.09 | $6.52 | 11271 |
| 2024-01-16 | -15.38 | $6.54 | 3417 |
| 2024-01-12 | -20.51 | $6.48 | 9850 |
| 2024-01-11 | -37.61 | $6.28 | 12852 |
| 2024-01-10 | -17.80 | $6.52 | 13266 |
| 2024-01-09 | -13.56 | $6.57 | 14680 |
| 2024-01-08 | -17.80 | $6.52 | 6937 |
| 2024-01-05 | -20.34 | $6.49 | 24192 |
| 2024-01-04 | -42.37 | $6.23 | 25903 |
| 2024-01-03 | -46.61 | $6.18 | 22603 |
| 2024-01-02 | -46.61 | $6.18 | 2151 |
| 2023-12-29 | -39.83 | $6.26 | 14401 |
| 2023-12-28 | -51.69 | $6.12 | 28006 |
| 2023-12-27 | -55.08 | $6.08 | 23929 |
| 2023-12-26 | -66.95 | $5.94 | 10982 |
| 2023-12-22 | -63.56 | $5.98 | 16346 |
| 2023-12-21 | -66.10 | $5.95 | 1297 |
| 2023-12-20 | -48.76 | $6.14 | 1697 |
| 2023-12-19 | -50.00 | $6.07 | 3008 |
| 2023-12-18 | -57.58 | $5.97 | 5189 |
| 2023-12-15 | -68.94 | $5.82 | 5106 |
| 2023-12-14 | -46.97 | $6.11 | 4808 |
| 2023-12-13 | -64.39 | $5.88 | 6751 |
| 2023-12-12 | -53.19 | $5.98 | 7964 |
| 2023-12-11 | -19.79 | $6.30 | 14345 |
| 2023-12-08 | -8.02 | $6.52 | 3704 |
| 2023-12-07 | -11.76 | $6.45 | 31305 |
| 2023-12-06 | -9.63 | $6.49 | 20261 |
| 2023-12-05 | -9.55 | $6.41 | 58153 |
| 2023-12-04 | -24.12 | $6.09 | 26995 |
| 2023-12-01 | -12.20 | $6.24 | 8104 |
| 2023-11-30 | -4.65 | $5.93 | 2993 |
| 2023-11-29 | -21.18 | $5.73 | 1587 |
| 2023-11-28 | -29.04 | $5.63 | 1437 |
| 2023-11-27 | -22.98 | $5.70 | 8808 |
| 2023-11-24 | -28.12 | $5.64 | 1077 |
| 2023-11-22 | -27.26 | $5.65 | 12512 |
| 2023-11-21 | -42.67 | $5.47 | 9348 |
| 2023-11-20 | -35.82 | $5.55 | 13575 |
| 2023-11-17 | -10.15 | $5.85 | 9071 |
| 2023-11-16 | -27.26 | $5.65 | 1816 |
| 2023-11-15 | -10.16 | $5.85 | 15607 |
| 2023-11-14 | -16.14 | $5.78 | 23346 |
| 2023-11-13 | -74.32 | $4.99 | 43501 |
| 2023-11-10 | -47.54 | $5.25 | 7604 |
| 2023-11-09 | -54.92 | $5.15 | 5247 |
| 2023-11-08 | -50.70 | $5.18 | 3757 |
| 2023-11-07 | -39.73 | $5.25 | 3348 |
| 2023-11-06 | -49.18 | $5.15 | 2796 |
| 2023-11-03 | -30.36 | $5.20 | 3425 |
| 2023-11-02 | -5.36 | $5.48 | 1005 |
| 2023-11-01 | -28.57 | $5.22 | 3171 |
| 2023-10-31 | -33.93 | $5.16 | 3549 |
| 2023-10-30 | -31.43 | $5.19 | 3218 |
| 2023-10-27 | -21.78 | $5.21 | 3435 |
| 2023-10-26 | -17.82 | $5.25 | 1782 |
| 2023-10-25 | -12.87 | $5.30 | 3581 |
| 2023-10-24 | -7.92 | $5.35 | 2404 |
| 2023-10-23 | -34.16 | $5.09 | 28087 |
| 2023-10-20 | -16.83 | $5.26 | 1089 |
| 2023-10-19 | -33.62 | $5.30 | 1396 |
| 2023-10-18 | -50.90 | $5.24 | 5866 |
| 2023-10-17 | -58.68 | $5.11 | 6441 |
| 2023-10-16 | -64.07 | $5.02 | 5099 |
| 2023-10-13 | -64.07 | $5.02 | 4332 |
| 2023-10-12 | -66.47 | $4.98 | 4736 |
| 2023-10-11 | -79.58 | $4.81 | 1464 |
| 2023-10-10 | -75.97 | $4.89 | 7289 |
| 2023-10-09 | -77.44 | $4.86 | 16304 |
| 2023-10-06 | -99.01 | $4.64 | 14620 |
| 2023-10-05 | -100.00 | $4.82 | 2994 |
| 2023-10-04 | -100.00 | $4.82 | 6373 |
| 2023-10-03 | -90.80 | $5.07 | 16863 |
| 2023-10-02 | -87.93 | $5.12 | 3343 |
| 2023-09-29 | -97.54 | $5.00 | 6827 |
| 2023-09-28 | -90.78 | $5.15 | 2146 |
| 2023-09-27 | -92.17 | $5.12 | 2780 |
| 2023-09-26 | -94.47 | $5.07 | 3215 |
| 2023-09-25 | -96.31 | $5.03 | 24241 |
| 2023-09-22 | -80.68 | $5.45 | 5747 |
| 2023-09-21 | -76.33 | $5.54 | 19714 |
| 2023-09-20 | -73.30 | $5.72 | 3714 |
| 2023-09-19 | -64.40 | $5.89 | 3462 |
| 2023-09-18 | -75.39 | $5.68 | 11343 |
| 2023-09-15 | -60.73 | $5.96 | 7388 |
| 2023-09-14 | -70.68 | $5.77 | 13821 |
| 2023-09-13 | -59.69 | $5.98 | 7499 |
| 2023-09-12 | -57.59 | $6.02 | 17915 |
| 2023-09-11 | -50.26 | $6.16 | 15032 |
| 2023-09-08 | -48.24 | $6.16 | 15726 |
| 2023-09-07 | -44.88 | $6.20 | 13623 |
| 2023-09-06 | -42.86 | $6.19 | 33500 |
| 2023-09-05 | -38.91 | $6.26 | 21700 |
| 2023-09-01 | -32.13 | $6.41 | 38100 |
| 2023-08-31 | -7.24 | $6.96 | 52700 |
| 2023-08-30 | -6.01 | $6.63 | 39800 |
| 2023-08-29 | -4.51 | $6.18 | 40000 |
| 2023-08-28 | -21.80 | $5.95 | 57800 |
| 2023-08-25 | -62.60 | $5.37 | 6400 |
| 2023-08-24 | -61.79 | $5.38 | 13500 |
| 2023-08-23 | -65.85 | $5.33 | 19200 |
| 2023-08-22 | -49.59 | $5.53 | 24900 |
| 2023-08-21 | -60.98 | $5.39 | 26000 |
| 2023-08-18 | -52.03 | $5.50 | 53500 |
| 2023-08-17 | -32.52 | $5.74 | 36700 |
| 2023-08-16 | -39.02 | $5.66 | 6900 |
| 2023-08-15 | -18.70 | $5.91 | 42500 |
| 2023-08-14 | -28.57 | $5.51 | 27900 |
| 2023-08-11 | -72.62 | $5.14 | 2200 |
| 2023-08-10 | -67.74 | $5.21 | 2700 |
| 2023-08-09 | -81.72 | $5.08 | 12400 |
| 2023-08-08 | -77.42 | $5.12 | 15100 |
| 2023-08-07 | -95.51 | $4.99 | 6900 |
| 2023-08-04 | -86.05 | $5.10 | 9600 |
| 2023-08-03 | -74.42 | $5.20 | 7100 |
| 2023-08-02 | -86.36 | $5.10 | 7300 |
| 2023-08-01 | -96.59 | $5.01 | 32600 |
| 2023-07-31 | -73.86 | $5.21 | 24600 |
| 2023-07-28 | -84.88 | $5.13 | 3900 |
| 2023-07-27 | -75.58 | $5.21 | 3000 |
| 2023-07-26 | -67.14 | $5.39 | 9200 |
| 2023-07-25 | -61.73 | $5.36 | 3600 |
| 2023-07-24 | -34.07 | $5.55 | 10500 |
| 2023-07-21 | -30.61 | $5.56 | 9900 |
| 2023-07-20 | -39.42 | $5.45 | 13200 |
| 2023-07-19 | -17.24 | $5.66 | 10100 |
| 2023-07-18 | -12.07 | $5.72 | 16300 |
| 2023-07-17 | -13.79 | $5.70 | 15300 |
| 2023-07-14 | -25.86 | $5.56 | 22400 |
| 2023-07-13 | -7.76 | $5.77 | 10900 |
| 2023-07-12 | -41.38 | $5.38 | 4100 |
| 2023-07-11 | -28.45 | $5.53 | 3200 |
| 2023-07-10 | -25.20 | $5.54 | 4300 |
| 2023-07-07 | -6.67 | $5.76 | 3600 |
| 2023-07-06 | -14.19 | $5.64 | 10000 |
| 2023-07-05 | -12.12 | $5.47 | 8800 |
| 2023-07-03 | -7.30 | $5.53 | 5600 |
| 2023-06-30 | -0.80 | $5.50 | 6700 |
| 2023-06-29 | -5.44 | $5.43 | 4000 |
| 2023-06-28 | -7.48 | $5.40 | 15300 |
| 2023-06-27 | -6.80 | $5.41 | 11000 |
| 2023-06-26 | -29.25 | $5.08 | 5500 |
| 2023-06-23 | -35.37 | $4.99 | 10100 |
| 2023-06-22 | -38.10 | $4.95 | 6000 |
| 2023-06-21 | -44.90 | $4.85 | 9300 |
| 2023-06-20 | -38.10 | $4.95 | 12800 |
| 2023-06-16 | -34.62 | $5.06 | 14700 |
| 2023-06-15 | -29.49 | $5.14 | 8100 |
| 2023-06-14 | -38.20 | $5.14 | 12900 |
| 2023-06-13 | -51.66 | $5.06 | 14600 |
| 2023-06-12 | -72.19 | $4.88 | 2900 |
| 2023-06-09 | -72.85 | $4.86 | 14000 |
| 2023-06-08 | -81.46 | $4.60 | 11600 |
| 2023-06-07 | -85.43 | $4.48 | 17100 |
| 2023-06-06 | -86.42 | $4.45 | 9900 |
| 2023-06-05 | -90.07 | $4.34 | 7700 |
| 2023-06-02 | -87.42 | $4.42 | 17600 |
| 2023-06-01 | -93.71 | $4.23 | 60700 |
| 2023-05-31 | -99.64 | $4.28 | 44500 |
| 2023-05-30 | -98.91 | $4.33 | 26400 |
| 2023-05-26 | -98.37 | $4.64 | 16200 |
| 2023-05-25 | -98.44 | $4.64 | 13100 |
| 2023-05-24 | -93.36 | $4.77 | 5700 |
| 2023-05-23 | -84.77 | $4.99 | 20800 |
| 2023-05-22 | -88.28 | $4.90 | 54600 |
| 2023-05-19 | -83.42 | $5.50 | 29900 |
| 2023-05-18 | -93.47 | $5.30 | 22100 |
| 2023-05-17 | -99.46 | $5.32 | 34100 |
| 2023-05-16 | -90.40 | $5.56 | 28600 |
| 2023-05-15 | -92.17 | $6.10 | 68100 |
| 2023-05-12 | -93.14 | $6.21 | 20600 |
| 2023-05-11 | -72.53 | $6.50 | 4900 |
| 2023-05-10 | -59.14 | $6.61 | 5700 |
| 2023-05-09 | -54.90 | $6.60 | 7300 |
| 2023-05-08 | -20.81 | $6.85 | 5700 |
| 2023-05-05 | -14.05 | $6.90 | 11300 |
| 2023-05-04 | -23.16 | $6.72 | 10500 |
| 2023-05-03 | -26.84 | $6.65 | 7700 |
| 2023-05-02 | -28.42 | $6.62 | 18200 |
| 2023-05-01 | -27.37 | $6.64 | 14400 |
| 2023-04-28 | -6.84 | $7.03 | 27000 |
| 2023-04-27 | -14.53 | $6.73 | 15200 |
| 2023-04-26 | -20.35 | $6.63 | 4900 |
| 2023-04-25 | -26.74 | $6.52 | 13800 |
| 2023-04-24 | -24.42 | $6.56 | 7600 |
| 2023-04-21 | -18.02 | $6.67 | 2000 |
| 2023-04-20 | -34.48 | $6.40 | 8200 |
| 2023-04-19 | -21.84 | $6.62 | 4300 |
| 2023-04-18 | -18.13 | $6.75 | 13800 |
| 2023-04-17 | -22.53 | $6.67 | 21400 |
| 2023-04-14 | -34.07 | $6.46 | 7700 |
| 2023-04-13 | -28.02 | $6.57 | 18800 |
| 2023-04-12 | -48.35 | $6.20 | 14100 |
| 2023-04-11 | -44.21 | $6.32 | 15200 |
| 2023-04-10 | -79.08 | $5.76 | 39300 |
| 2023-04-06 | -91.89 | $5.50 | 33900 |
| 2023-04-05 | -91.75 | $5.52 | 6300 |
| 2023-04-04 | -91.75 | $5.52 | 45500 |
| 2023-04-03 | -94.61 | $6.13 | 71700 |
| 2023-03-31 | -74.15 | $6.66 | 16800 |
| 2023-03-30 | -74.15 | $6.66 | 18000 |
| 2023-03-29 | -80.93 | $6.50 | 21500 |
| 2023-03-28 | -80.93 | $6.50 | 13300 |
| 2023-03-27 | -80.08 | $6.52 | 14500 |
| 2023-03-24 | -69.92 | $6.76 | 10600 |
| 2023-03-23 | -64.41 | $6.89 | 1500 |
| 2023-03-22 | -71.61 | $6.72 | 9400 |
| 2023-03-21 | -63.14 | $6.92 | 28600 |
| 2023-03-20 | -78.39 | $6.56 | 20200 |
| 2023-03-17 | -68.22 | $6.80 | 13000 |
| 2023-03-16 | -77.97 | $6.57 | 30200 |
| 2023-03-15 | -86.02 | $6.38 | 30000 |
| 2023-03-14 | -73.22 | $6.69 | 64400 |
| 2023-03-13 | -92.71 | $6.80 | 105700 |
| 2023-03-10 | -71.43 | $7.73 | 8800 |
| 2023-03-09 | -19.57 | $8.31 | 8600 |
| 2023-03-08 | -35.51 | $8.09 | 9100 |
| 2023-03-07 | -52.17 | $7.86 | 6800 |
| 2023-03-06 | -53.09 | $8.11 | 20800 |
| 2023-03-03 | -80.26 | $7.65 | 8100 |
| 2023-03-02 | -80.26 | $7.65 | 6400 |
| 2023-03-01 | -67.98 | $7.93 | 60400 |
| 2023-02-28 | -81.58 | $7.62 | 27300 |
| 2023-02-27 | -81.58 | $7.62 | 30700 |
| 2023-02-24 | -78.07 | $7.70 | 9600 |
| 2023-02-23 | -69.74 | $7.89 | 17100 |
| 2023-02-22 | -79.82 | $7.66 | 12700 |
| 2023-02-21 | -87.28 | $7.49 | 29100 |
| 2023-02-17 | -69.62 | $7.92 | 6600 |
| 2023-02-16 | -79.73 | $7.80 | 6100 |
| 2023-02-15 | -63.34 | $8.34 | 20200 |
| 2023-02-14 | -74.94 | $8.18 | 15800 |
| 2023-02-13 | -66.83 | $8.55 | 26100 |
| 2023-02-10 | -87.72 | $7.70 | 20100 |
| 2023-02-09 | -92.87 | $7.49 | 50700 |
| 2023-02-08 | -98.28 | $7.27 | 86600 |
| 2023-02-07 | -91.64 | $8.09 | 22600 |
| 2023-02-06 | -97.79 | $8.17 | 106000 |
| 2023-02-03 | -74.17 | $9.03 | 11500 |
| 2023-02-02 | -60.60 | $9.44 | 9500 |
| 2023-02-01 | -60.26 | $9.45 | 24100 |
| 2023-01-31 | -71.05 | $9.11 | 12800 |
| 2023-01-30 | -65.67 | $8.86 | 36400 |
| 2023-01-27 | -68.70 | $8.46 | 45500 |
| 2023-01-26 | -55.61 | $8.99 | 35400 |
| 2023-01-25 | -53.41 | $9.08 | 38200 |
| 2023-01-24 | -56.83 | $8.94 | 23800 |
| 2023-01-23 | -51.46 | $9.16 | 63300 |
| 2023-01-20 | -59.76 | $8.82 | 78200 |
| 2023-01-19 | -29.02 | $10.08 | 36400 |
| 2023-01-18 | -35.37 | $9.82 | 67300 |
| 2023-01-17 | -2.20 | $11.18 | 93200 |
| 2023-01-13 | 0.00 | $10.50 | 60000 |
| 2023-01-12 | -6.91 | $10.27 | 45600 |
| 2023-01-11 | -11.71 | $10.11 | 123100 |
| 2023-01-10 | -21.62 | $9.78 | 49900 |
| 2023-01-09 | -38.14 | $9.23 | 90400 |
| 2023-01-06 | -17.42 | $9.92 | 54100 |
| 2023-01-05 | -40.54 | $9.15 | 56500 |
| 2023-01-04 | -45.05 | $9.00 | 50500 |
| 2023-01-03 | -66.07 | $8.30 | 89900 |
| 2022-12-30 | -72.07 | $8.10 | 50700 |
| 2022-12-29 | -87.09 | $7.60 | 28900 |
| 2022-12-28 | -98.80 | $7.21 | 54400 |
| 2022-12-27 | -88.71 | $7.75 | 54600 |
| 2022-12-23 | -78.06 | $8.08 | 57400 |
| 2022-12-22 | -86.77 | $7.81 | 85100 |
| 2022-12-21 | -56.75 | $8.65 | 37500 |
| 2022-12-20 | -55.22 | $8.49 | 34800 |
| 2022-12-19 | -47.49 | $8.51 | 45000 |
| 2022-12-16 | -36.14 | $8.91 | 75600 |
| 2022-12-15 | -25.59 | $9.31 | 91500 |
| 2022-12-14 | -10.54 | $10.01 | 120300 |
| 2022-12-13 | -3.78 | $9.79 | 55000 |
| 2022-12-12 | -5.59 | $9.66 | 74500 |
| 2022-12-09 | -8.28 | $9.54 | 72600 |
| 2022-12-08 | -21.03 | $8.97 | 49600 |
| 2022-12-07 | -18.34 | $9.09 | 96300 |
| 2022-12-06 | -2.46 | $9.80 | 90900 |
| 2022-12-05 | -1.43 | $9.57 | 111100 |
| 2022-12-02 | -19.81 | $8.80 | 115600 |
| 2022-12-01 | -1.16 | $8.84 | 27500 |
| 2022-11-30 | 0.00 | $8.49 | 47500 |
| 2022-11-29 | -9.41 | $8.04 | 29900 |
| 2022-11-28 | 0.00 | $8.09 | 75300 |
| 2022-11-25 | -16.02 | $7.59 | 30600 |
| 2022-11-23 | -29.30 | $7.25 | 56000 |
| 2022-11-22 | -34.38 | $7.12 | 123400 |
| 2022-11-21 | -58.59 | $6.50 | 20200 |
| 2022-11-18 | -65.23 | $6.33 | 19900 |
| 2022-11-17 | -80.08 | $5.95 | 16100 |
| 2022-11-16 | -78.13 | $6.00 | 38100 |
| 2022-11-15 | -82.42 | $5.89 | 54200 |
| 2022-11-14 | -89.45 | $5.71 | 171800 |
| 2022-11-11 | -36.89 | $7.40 | 39800 |
| 2022-11-10 | -62.30 | $7.09 | 6700 |
| 2022-11-09 | -59.09 | $7.07 | 5500 |
| 2022-11-08 | -57.04 | $7.08 | 7800 |
| 2022-11-07 | -71.11 | $6.89 | 4300 |
| 2022-11-04 | -60.74 | $7.03 | 2700 |
| 2022-11-03 | -61.48 | $7.02 | 6300 |
| 2022-11-02 | -60.74 | $7.03 | 2600 |
| 2022-11-01 | -56.86 | $6.98 | 4700 |
| 2022-10-31 | -53.19 | $6.85 | 10000 |
| 2022-10-28 | -34.25 | $7.10 | 4100 |
| 2022-10-27 | -34.25 | $7.10 | 7900 |
| 2022-10-26 | -45.66 | $6.85 | 9500 |
| 2022-10-25 | -52.05 | $6.71 | 13100 |
| 2022-10-24 | -36.07 | $7.06 | 25500 |
| 2022-10-21 | -28.77 | $7.22 | 7700 |
| 2022-10-20 | -38.89 | $6.94 | 21000 |
| 2022-10-19 | -30.64 | $7.13 | 17200 |
| 2022-10-18 | -27.66 | $7.20 | 25700 |
| 2022-10-17 | 0.00 | $7.50 | 112900 |
| 2022-10-14 | -16.99 | $7.10 | 23300 |
| 2022-10-13 | -27.31 | $6.80 | 17000 |
| 2022-10-12 | -35.74 | $6.51 | 20600 |
| 2022-10-11 | -16.18 | $7.01 | 48900 |
| 2022-10-10 | -14.71 | $7.05 | 32200 |
| 2022-10-07 | -32.72 | $6.56 | 17100 |
| 2022-10-06 | -16.91 | $6.99 | 15900 |
| 2022-10-05 | -34.56 | $6.51 | 26600 |
| 2022-10-04 | -30.51 | $6.62 | 47100 |
| 2022-10-03 | -59.56 | $5.83 | 51100 |
| 2022-09-30 | -39.71 | $6.37 | 31800 |
| 2022-09-29 | -11.03 | $7.15 | 52300 |
| 2022-09-28 | -4.37 | $7.14 | 78000 |
| 2022-09-27 | -24.15 | $6.30 | 16500 |
| 2022-09-26 | -44.93 | $5.87 | 16700 |
| 2022-09-23 | -57.49 | $5.61 | 9700 |
| 2022-09-22 | -62.80 | $5.50 | 5500 |
| 2022-09-21 | -54.88 | $5.70 | 18000 |
| 2022-09-20 | -47.44 | $5.86 | 6600 |
| 2022-09-19 | -56.39 | $5.72 | 60200 |
| 2022-09-16 | -47.14 | $5.93 | 111400 |
| 2022-09-15 | -92.07 | $4.91 | 7100 |
| 2022-09-14 | -100.00 | $4.73 | 6100 |
| 2022-09-13 | -68.47 | $5.48 | 7400 |
| 2022-09-12 | -69.82 | $5.45 | 8400 |
| 2022-09-09 | -71.62 | $5.41 | 2000 |
| 2022-09-08 | -69.37 | $5.46 | 4900 |
| 2022-09-07 | -66.22 | $5.53 | 6000 |
| 2022-09-06 | -71.28 | $5.61 | 8500 |
| 2022-09-02 | -57.14 | $6.00 | 8600 |
| 2022-09-01 | -66.86 | $5.83 | 2500 |
| 2022-08-31 | -48.00 | $6.16 | 3700 |
| 2022-08-30 | -54.86 | $6.04 | 13200 |
| 2022-08-29 | -42.29 | $6.26 | 14000 |
| 2022-08-26 | -30.95 | $6.35 | 5300 |
| 2022-08-25 | -19.20 | $6.57 | 11000 |
| 2022-08-24 | -9.92 | $6.76 | 19400 |
| 2022-08-23 | -8.66 | $6.78 | 9800 |
| 2022-08-22 | -12.96 | $6.65 | 29800 |
| 2022-08-19 | -11.57 | $6.67 | 69300 |
| 2022-08-18 | -4.08 | $6.65 | 51500 |
| 2022-08-17 | -16.81 | $6.12 | 45500 |
| 2022-08-16 | -28.09 | $5.84 | 4800 |
| 2022-08-15 | -29.96 | $5.76 | 18700 |
| 2022-08-12 | -38.46 | $5.55 | 20100 |
| 2022-08-11 | -34.41 | $5.65 | 31100 |
| 2022-08-10 | 0.00 | $6.50 | 5700 |
| 2022-08-09 | -3.24 | $6.42 | 27300 |
| 2022-08-08 | 0.00 | $6.45 | 67900 |
| 2022-08-05 | -7.11 | $5.86 | 20600 |
| 2022-08-04 | -0.51 | $5.99 | 10500 |
| 2022-08-03 | -11.68 | $5.77 | 12300 |
| 2022-08-02 | -7.27 | $5.56 | 28400 |
| 2022-08-01 | -4.29 | $5.21 | 11900 |
| 2022-07-29 | -2.59 | $4.88 | 7400 |
| 2022-07-28 | -6.00 | $4.69 | 7400 |
| 2022-07-27 | -7.29 | $4.64 | 8600 |
| 2022-07-26 | -32.29 | $4.40 | 5400 |
| 2022-07-25 | -47.17 | $4.31 | 7300 |
| 2022-07-22 | -32.08 | $4.47 | 8000 |
| 2022-07-21 | -52.83 | $4.25 | 9900 |
| 2022-07-20 | -58.49 | $4.19 | 12000 |
| 2022-07-19 | -66.04 | $4.11 | 17400 |
| 2022-07-18 | -83.11 | $4.13 | 17600 |
| 2022-07-15 | -79.41 | $4.24 | 5400 |
| 2022-07-14 | -85.71 | $4.09 | 5800 |
| 2022-07-13 | -76.89 | $4.30 | 1900 |
| 2022-07-12 | -76.05 | $4.32 | 2100 |
| 2022-07-11 | -78.99 | $4.25 | 1200 |
| 2022-07-08 | -77.73 | $4.28 | 8800 |
| 2022-07-07 | -80.25 | $4.22 | 7400 |
| 2022-07-06 | -74.79 | $4.35 | 7900 |
| 2022-07-05 | -79.41 | $4.24 | 13700 |
| 2022-07-01 | -91.18 | $3.96 | 36800 |
| 2022-06-30 | -97.26 | $4.00 | 71600 |
| 2022-06-29 | -92.79 | $4.20 | 39900 |
| 2022-06-28 | -87.02 | $4.32 | 25200 |
| 2022-06-27 | -80.77 | $4.45 | 74100 |
| 2022-06-24 | -68.75 | $4.70 | 48700 |
| 2022-06-23 | -86.54 | $4.33 | 105300 |
| 2022-06-22 | -86.78 | $4.37 | 99700 |
| 2022-06-21 | -89.67 | $4.30 | 131100 |
| 2022-06-17 | -76.61 | $4.92 | 248500 |
| 2022-06-16 | -62.13 | $6.11 | 225300 |
| 2022-06-15 | -94.62 | $4.53 | 103600 |
| 2022-06-14 | -99.33 | $4.11 | 70600 |
| 2022-06-13 | -94.28 | $4.25 | 118800 |
| 2022-06-10 | -81.74 | $5.10 | 64600 |
| 2022-06-09 | -82.78 | $5.00 | 57200 |
| 2022-06-08 | -82.88 | $4.99 | 92700 |
| 2022-06-07 | -83.71 | $4.91 | 126100 |
| 2022-06-06 | -79.36 | $5.33 | 67000 |
| 2022-06-03 | -78.22 | $5.44 | 18400 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.29
2024-07-03
Close Price
$10.23
Vol: 77569Average Directional Index - Detailed Analysis
Minimum
3.04
Average
19.93
Maximum
44.33
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-07-03 | 25.29 | $10.23 | 77569 |
| 2024-07-02 | 25.19 | $10.20 | 16639 |
| 2024-07-01 | 25.14 | $10.21 | 48465 |
| 2024-06-28 | 25.08 | $10.20 | 55436 |
| 2024-06-27 | 25.06 | $10.19 | 45297 |
| 2024-06-26 | 25.04 | $10.20 | 18154 |
| 2024-06-25 | 24.96 | $10.18 | 10633 |
| 2024-06-24 | 24.86 | $10.18 | 16436 |
| 2024-06-21 | 24.80 | $10.22 | 77876 |
| 2024-06-20 | 24.74 | $10.18 | 102870 |
| 2024-06-18 | 24.70 | $10.16 | 45024 |
| 2024-06-17 | 24.73 | $10.19 | 57730 |
| 2024-06-14 | 24.55 | $10.17 | 40338 |
| 2024-06-13 | 24.39 | $10.18 | 1232 |
| 2024-06-12 | 24.17 | $10.15 | 5926 |
| 2024-06-11 | 23.94 | $10.17 | 31120 |
| 2024-06-10 | 23.70 | $10.15 | 23215 |
| 2024-06-07 | 23.47 | $10.15 | 279335 |
| 2024-06-06 | 23.22 | $10.15 | 93042 |
| 2024-06-05 | 22.89 | $10.15 | 2134 |
| 2024-06-04 | 22.58 | $10.17 | 180234 |
| 2024-06-03 | 22.25 | $10.13 | 99229 |
| 2024-05-31 | 22.06 | $10.09 | 7505 |
| 2024-05-30 | 21.83 | $10.08 | 31046 |
| 2024-05-29 | 21.66 | $10.08 | 60431 |
| 2024-05-28 | 21.49 | $10.06 | 19960 |
| 2024-05-24 | 21.24 | $10.07 | 79177 |
| 2024-05-23 | 21.02 | $10.06 | 41986 |
| 2024-05-22 | 20.78 | $10.06 | 73774 |
| 2024-05-21 | 20.53 | $10.12 | 8348 |
| 2024-05-20 | 20.20 | $10.06 | 6010 |
| 2024-05-17 | 19.85 | $10.04 | 12069 |
| 2024-05-16 | 19.48 | $10.06 | 47034 |
| 2024-05-15 | 19.11 | $10.02 | 194456 |
| 2024-05-14 | 18.85 | $10.01 | 233118 |
| 2024-05-13 | 18.57 | $10.01 | 135576 |
| 2024-05-10 | 18.28 | $10.01 | 77035 |
| 2024-05-09 | 17.92 | $10.02 | 67657 |
| 2024-05-08 | 17.54 | $10.02 | 46538 |
| 2024-05-07 | 17.12 | $10.01 | 103122 |
| 2024-05-06 | 16.69 | $10.01 | 71485 |
| 2024-05-03 | 16.22 | $10.01 | 43892 |
| 2024-05-02 | 15.74 | $10.01 | 131742 |
| 2024-05-01 | 15.23 | $10.02 | 355974 |
| 2024-04-30 | 14.69 | $8.05 | 2316 |
| 2024-04-29 | 14.71 | $8.09 | 2467 |
| 2024-04-26 | 14.87 | $8.13 | 3194 |
| 2024-04-25 | 14.74 | $8.27 | 1796 |
| 2024-04-24 | 14.65 | $8.40 | 2723 |
| 2024-04-23 | 14.57 | $8.47 | 5535 |
| 2024-04-22 | 14.57 | $8.35 | 4159 |
| 2024-04-19 | 14.32 | $8.40 | 1035 |
| 2024-04-18 | 14.18 | $8.50 | 1579 |
| 2024-04-17 | 14.26 | $8.50 | 9872 |
| 2024-04-16 | 14.34 | $8.64 | 2140 |
| 2024-04-15 | 14.99 | $8.66 | 2579 |
| 2024-04-12 | 15.67 | $8.35 | 793 |
| 2024-04-11 | 16.18 | $8.35 | 652 |
| 2024-04-10 | 16.71 | $8.50 | 3285 |
| 2024-04-09 | 17.33 | $8.62 | 7783 |
| 2024-04-08 | 17.92 | $8.72 | 2571 |
| 2024-04-05 | 18.73 | $9.09 | 3381 |
| 2024-04-04 | 19.30 | $9.10 | 7178 |
| 2024-04-03 | 19.91 | $8.74 | 4375 |
| 2024-04-02 | 20.86 | $8.67 | 17055 |
| 2024-04-01 | 21.93 | $8.70 | 29613 |
| 2024-03-28 | 23.06 | $9.07 | 20416 |
| 2024-03-27 | 22.90 | $8.57 | 3503 |
| 2024-03-26 | 23.40 | $8.31 | 17146 |
| 2024-03-25 | 23.93 | $8.95 | 8768 |
| 2024-03-22 | 23.81 | $8.60 | 14040 |
| 2024-03-21 | 24.01 | $8.41 | 20170 |
| 2024-03-20 | 24.08 | $9.05 | 5691 |
| 2024-03-19 | 24.11 | $8.70 | 16332 |
| 2024-03-18 | 23.89 | $8.59 | 18593 |
| 2024-03-15 | 23.99 | $8.12 | 2829 |
| 2024-03-14 | 24.95 | $8.00 | 5873 |
| 2024-03-13 | 25.99 | $8.12 | 16546 |
| 2024-03-12 | 27.09 | $7.60 | 16899 |
| 2024-03-11 | 28.24 | $8.30 | 2936 |
| 2024-03-08 | 28.22 | $8.43 | 7817 |
| 2024-03-07 | 28.28 | $8.30 | 4648 |
| 2024-03-06 | 28.32 | $8.68 | 6992 |
| 2024-03-05 | 27.99 | $8.53 | 17260 |
| 2024-03-04 | 27.76 | $8.56 | 13649 |
| 2024-03-01 | 27.32 | $8.60 | 12523 |
| 2024-02-29 | 26.59 | $8.35 | 12813 |
| 2024-02-28 | 26.05 | $8.55 | 7094 |
| 2024-02-27 | 24.89 | $8.64 | 10109 |
| 2024-02-26 | 23.49 | $8.78 | 16239 |
| 2024-02-23 | 22.10 | $8.14 | 2562 |
| 2024-02-22 | 21.06 | $8.28 | 29961 |
| 2024-02-21 | 19.81 | $8.21 | 12204 |
| 2024-02-20 | 19.11 | $7.95 | 44824 |
| 2024-02-16 | 18.40 | $7.55 | 3809 |
| 2024-02-15 | 18.57 | $7.56 | 16518 |
| 2024-02-14 | 18.75 | $7.49 | 5907 |
| 2024-02-13 | 18.13 | $7.59 | 5202 |
| 2024-02-12 | 17.14 | $7.49 | 13385 |
| 2024-02-09 | 16.10 | $7.40 | 8445 |
| 2024-02-08 | 15.23 | $7.40 | 3521 |
| 2024-02-07 | 14.44 | $7.39 | 14466 |
| 2024-02-06 | 13.60 | $7.72 | 27144 |
| 2024-02-05 | 12.86 | $7.61 | 42310 |
| 2024-02-02 | 12.08 | $6.99 | 33198 |
| 2024-02-01 | 12.45 | $6.52 | 7761 |
| 2024-01-31 | 11.61 | $6.58 | 16510 |
| 2024-01-30 | 10.73 | $6.52 | 1179 |
| 2024-01-29 | 10.52 | $6.60 | 1168 |
| 2024-01-26 | 10.43 | $6.54 | 4926 |
| 2024-01-25 | 10.20 | $6.50 | 400 |
| 2024-01-24 | 9.80 | $6.50 | 2431 |
| 2024-01-23 | 9.38 | $6.56 | 898 |
| 2024-01-22 | 9.04 | $6.50 | 7124 |
| 2024-01-19 | 8.67 | $6.60 | 4361 |
| 2024-01-18 | 8.80 | $6.68 | 1514 |
| 2024-01-17 | 9.10 | $6.52 | 11271 |
| 2024-01-16 | 9.16 | $6.54 | 3417 |
| 2024-01-12 | 9.38 | $6.48 | 9850 |
| 2024-01-11 | 9.53 | $6.28 | 12852 |
| 2024-01-10 | 9.59 | $6.52 | 13266 |
| 2024-01-09 | 9.93 | $6.57 | 14680 |
| 2024-01-08 | 10.28 | $6.52 | 6937 |
| 2024-01-05 | 10.80 | $6.49 | 24192 |
| 2024-01-04 | 11.19 | $6.23 | 25903 |
| 2024-01-03 | 11.09 | $6.18 | 22603 |
| 2024-01-02 | 11.47 | $6.18 | 2151 |
| 2023-12-29 | 11.67 | $6.26 | 14401 |
| 2023-12-28 | 11.88 | $6.12 | 28006 |
| 2023-12-27 | 12.50 | $6.08 | 23929 |
| 2023-12-26 | 12.67 | $5.94 | 10982 |
| 2023-12-22 | 12.77 | $5.98 | 16346 |
| 2023-12-21 | 12.70 | $5.95 | 1297 |
| 2023-12-20 | 12.90 | $6.14 | 1697 |
| 2023-12-19 | 13.36 | $6.07 | 3008 |
| 2023-12-18 | 13.67 | $5.97 | 5189 |
| 2023-12-15 | 13.99 | $5.82 | 5106 |
| 2023-12-14 | 14.54 | $6.11 | 4808 |
| 2023-12-13 | 14.73 | $5.88 | 6751 |
| 2023-12-12 | 14.98 | $5.98 | 7964 |
| 2023-12-11 | 15.01 | $6.30 | 14345 |
| 2023-12-08 | 14.12 | $6.52 | 3704 |
| 2023-12-07 | 13.24 | $6.45 | 31305 |
| 2023-12-06 | 12.32 | $6.49 | 20261 |
| 2023-12-05 | 11.34 | $6.41 | 58153 |
| 2023-12-04 | 10.45 | $6.09 | 26995 |
| 2023-12-01 | 9.63 | $6.24 | 8104 |
| 2023-11-30 | 8.85 | $5.93 | 2993 |
| 2023-11-29 | 8.95 | $5.73 | 1587 |
| 2023-11-28 | 9.05 | $5.63 | 1437 |
| 2023-11-27 | 9.18 | $5.70 | 8808 |
| 2023-11-24 | 9.43 | $5.64 | 1077 |
| 2023-11-22 | 9.59 | $5.65 | 12512 |
| 2023-11-21 | 9.76 | $5.47 | 9348 |
| 2023-11-20 | 9.95 | $5.55 | 13575 |
| 2023-11-17 | 10.32 | $5.85 | 9071 |
| 2023-11-16 | 10.46 | $5.65 | 1816 |
| 2023-11-15 | 10.80 | $5.85 | 15607 |
| 2023-11-14 | 10.96 | $5.78 | 23346 |
| 2023-11-13 | 11.13 | $4.99 | 43501 |
| 2023-11-10 | 10.65 | $5.25 | 7604 |
| 2023-11-09 | 11.00 | $5.15 | 5247 |
| 2023-11-08 | 11.38 | $5.18 | 3757 |
| 2023-11-07 | 11.77 | $5.25 | 3348 |
| 2023-11-06 | 12.38 | $5.15 | 2796 |
| 2023-11-03 | 12.89 | $5.20 | 3425 |
| 2023-11-02 | 13.47 | $5.48 | 1005 |
| 2023-11-01 | 13.53 | $5.22 | 3171 |
| 2023-10-31 | 13.60 | $5.16 | 3549 |
| 2023-10-30 | 14.05 | $5.19 | 3218 |
| 2023-10-27 | 14.53 | $5.21 | 3435 |
| 2023-10-26 | 14.96 | $5.25 | 1782 |
| 2023-10-25 | 15.53 | $5.30 | 3581 |
| 2023-10-24 | 16.24 | $5.35 | 2404 |
| 2023-10-23 | 16.87 | $5.09 | 28087 |
| 2023-10-20 | 17.34 | $5.26 | 1089 |
| 2023-10-19 | 18.16 | $5.30 | 1396 |
| 2023-10-18 | 19.02 | $5.24 | 5866 |
| 2023-10-17 | 19.74 | $5.11 | 6441 |
| 2023-10-16 | 20.49 | $5.02 | 5099 |
| 2023-10-13 | 20.86 | $5.02 | 4332 |
| 2023-10-12 | 21.24 | $4.98 | 4736 |
| 2023-10-11 | 20.87 | $4.81 | 1464 |
| 2023-10-10 | 20.46 | $4.89 | 7289 |
| 2023-10-09 | 20.02 | $4.86 | 16304 |
| 2023-10-06 | 19.43 | $4.64 | 14620 |
| 2023-10-05 | 19.07 | $4.82 | 2994 |
| 2023-10-04 | 18.99 | $4.82 | 6373 |
| 2023-10-03 | 18.83 | $5.07 | 16863 |
| 2023-10-02 | 18.82 | $5.12 | 3343 |
| 2023-09-29 | 18.45 | $5.00 | 6827 |
| 2023-09-28 | 18.19 | $5.15 | 2146 |
| 2023-09-27 | 17.58 | $5.12 | 2780 |
| 2023-09-26 | 16.95 | $5.07 | 3215 |
| 2023-09-25 | 16.28 | $5.03 | 24241 |
| 2023-09-22 | 15.49 | $5.45 | 5747 |
| 2023-09-21 | 15.15 | $5.54 | 19714 |
| 2023-09-20 | 14.78 | $5.72 | 3714 |
| 2023-09-19 | 15.39 | $5.89 | 3462 |
| 2023-09-18 | 16.03 | $5.68 | 11343 |
| 2023-09-15 | 16.81 | $5.96 | 7388 |
| 2023-09-14 | 17.25 | $5.77 | 13821 |
| 2023-09-13 | 17.58 | $5.98 | 7499 |
| 2023-09-12 | 17.59 | $6.02 | 17915 |
| 2023-09-11 | 17.68 | $6.16 | 15032 |
| 2023-09-08 | 17.74 | $6.16 | 15726 |
| 2023-09-07 | 18.04 | $6.20 | 13623 |
| 2023-09-06 | 18.31 | $6.19 | 33500 |
| 2023-09-05 | 18.60 | $6.26 | 21700 |
| 2023-09-01 | 18.39 | $6.41 | 38100 |
| 2023-08-31 | 17.68 | $6.96 | 52700 |
| 2023-08-30 | 16.00 | $6.63 | 39800 |
| 2023-08-29 | 14.59 | $6.18 | 40000 |
| 2023-08-28 | 13.73 | $5.95 | 57800 |
| 2023-08-25 | 12.83 | $5.37 | 6400 |
| 2023-08-24 | 13.10 | $5.38 | 13500 |
| 2023-08-23 | 13.38 | $5.33 | 19200 |
| 2023-08-22 | 13.67 | $5.53 | 24900 |
| 2023-08-21 | 13.45 | $5.39 | 26000 |
| 2023-08-18 | 13.22 | $5.50 | 53500 |
| 2023-08-17 | 13.11 | $5.74 | 36700 |
| 2023-08-16 | 12.81 | $5.66 | 6900 |
| 2023-08-15 | 11.57 | $5.91 | 42500 |
| 2023-08-14 | 10.27 | $5.51 | 27900 |
| 2023-08-11 | 10.07 | $5.14 | 2200 |
| 2023-08-10 | 10.40 | $5.21 | 2700 |
| 2023-08-09 | 10.76 | $5.08 | 12400 |
| 2023-08-08 | 11.03 | $5.12 | 15100 |
| 2023-08-07 | 11.32 | $4.99 | 6900 |
| 2023-08-04 | 11.48 | $5.10 | 9600 |
| 2023-08-03 | 11.90 | $5.20 | 7100 |
| 2023-08-02 | 12.27 | $5.10 | 7300 |
| 2023-08-01 | 12.66 | $5.01 | 32600 |
| 2023-07-31 | 13.07 | $5.21 | 24600 |
| 2023-07-28 | 13.50 | $5.13 | 3900 |
| 2023-07-27 | 13.95 | $5.21 | 3000 |
| 2023-07-26 | 14.43 | $5.39 | 9200 |
| 2023-07-25 | 15.05 | $5.36 | 3600 |
| 2023-07-24 | 15.34 | $5.55 | 10500 |
| 2023-07-21 | 15.45 | $5.56 | 9900 |
| 2023-07-20 | 15.29 | $5.45 | 13200 |
| 2023-07-19 | 15.20 | $5.66 | 10100 |
| 2023-07-18 | 15.09 | $5.72 | 16300 |
| 2023-07-17 | 14.85 | $5.70 | 15300 |
| 2023-07-14 | 14.63 | $5.56 | 22400 |
| 2023-07-13 | 14.39 | $5.77 | 10900 |
| 2023-07-12 | 14.26 | $5.38 | 4100 |
| 2023-07-11 | 14.44 | $5.53 | 3200 |
| 2023-07-10 | 14.71 | $5.54 | 4300 |
| 2023-07-07 | 14.64 | $5.76 | 3600 |
| 2023-07-06 | 14.46 | $5.64 | 10000 |
| 2023-07-05 | 14.26 | $5.47 | 8800 |
| 2023-07-03 | 14.47 | $5.53 | 5600 |
| 2023-06-30 | 14.44 | $5.50 | 6700 |
| 2023-06-29 | 14.61 | $5.43 | 4000 |
| 2023-06-28 | 14.57 | $5.40 | 15300 |
| 2023-06-27 | 14.51 | $5.41 | 11000 |
| 2023-06-26 | 14.60 | $5.08 | 5500 |
| 2023-06-23 | 15.18 | $4.99 | 10100 |
| 2023-06-22 | 15.85 | $4.95 | 6000 |
| 2023-06-21 | 16.66 | $4.85 | 9300 |
| 2023-06-20 | 17.33 | $4.95 | 12800 |
| 2023-06-16 | 18.03 | $5.06 | 14700 |
| 2023-06-15 | 18.68 | $5.14 | 8100 |
| 2023-06-14 | 19.27 | $5.14 | 12900 |
| 2023-06-13 | 19.90 | $5.06 | 14600 |
| 2023-06-12 | 20.62 | $4.88 | 2900 |
| 2023-06-09 | 21.06 | $4.86 | 14000 |
| 2023-06-08 | 21.52 | $4.60 | 11600 |
| 2023-06-07 | 21.17 | $4.48 | 17100 |
| 2023-06-06 | 20.65 | $4.45 | 9900 |
| 2023-06-05 | 19.92 | $4.34 | 7700 |
| 2023-06-02 | 19.01 | $4.42 | 17600 |
| 2023-06-01 | 18.07 | $4.23 | 60700 |
| 2023-05-31 | 16.87 | $4.28 | 44500 |
| 2023-05-30 | 15.81 | $4.33 | 26400 |
| 2023-05-26 | 14.73 | $4.64 | 16200 |
| 2023-05-25 | 13.90 | $4.64 | 13100 |
| 2023-05-24 | 13.05 | $4.77 | 5700 |
| 2023-05-23 | 12.27 | $4.99 | 20800 |
| 2023-05-22 | 11.47 | $4.90 | 54600 |
| 2023-05-19 | 10.63 | $5.50 | 29900 |
| 2023-05-18 | 10.49 | $5.30 | 22100 |
| 2023-05-17 | 10.16 | $5.32 | 34100 |
| 2023-05-16 | 9.99 | $5.56 | 28600 |
| 2023-05-15 | 9.90 | $6.10 | 68100 |
| 2023-05-12 | 10.19 | $6.21 | 20600 |
| 2023-05-11 | 10.04 | $6.50 | 4900 |
| 2023-05-10 | 10.30 | $6.61 | 5700 |
| 2023-05-09 | 10.82 | $6.60 | 7300 |
| 2023-05-08 | 11.33 | $6.85 | 5700 |
| 2023-05-05 | 11.44 | $6.90 | 11300 |
| 2023-05-04 | 11.82 | $6.72 | 10500 |
| 2023-05-03 | 12.39 | $6.65 | 7700 |
| 2023-05-02 | 13.00 | $6.62 | 18200 |
| 2023-05-01 | 13.63 | $6.64 | 14400 |
| 2023-04-28 | 14.34 | $7.03 | 27000 |
| 2023-04-27 | 15.04 | $6.73 | 15200 |
| 2023-04-26 | 15.24 | $6.63 | 4900 |
| 2023-04-25 | 15.33 | $6.52 | 13800 |
| 2023-04-24 | 15.41 | $6.56 | 7600 |
| 2023-04-21 | 15.71 | $6.67 | 2000 |
| 2023-04-20 | 15.92 | $6.40 | 8200 |
| 2023-04-19 | 16.15 | $6.62 | 4300 |
| 2023-04-18 | 16.68 | $6.75 | 13800 |
| 2023-04-17 | 17.30 | $6.67 | 21400 |
| 2023-04-14 | 17.95 | $6.46 | 7700 |
| 2023-04-13 | 18.77 | $6.57 | 18800 |
| 2023-04-12 | 19.21 | $6.20 | 14100 |
| 2023-04-11 | 19.23 | $6.32 | 15200 |
| 2023-04-10 | 19.24 | $5.76 | 39300 |
| 2023-04-06 | 18.79 | $5.50 | 33900 |
| 2023-04-05 | 17.73 | $5.52 | 6300 |
| 2023-04-04 | 16.71 | $5.52 | 45500 |
| 2023-04-03 | 15.63 | $6.13 | 71700 |
| 2023-03-31 | 15.09 | $6.66 | 16800 |
| 2023-03-30 | 14.92 | $6.66 | 18000 |
| 2023-03-29 | 14.74 | $6.50 | 21500 |
| 2023-03-28 | 14.85 | $6.50 | 13300 |
| 2023-03-27 | 14.66 | $6.52 | 14500 |
| 2023-03-24 | 14.49 | $6.76 | 10600 |
| 2023-03-23 | 14.40 | $6.89 | 1500 |
| 2023-03-22 | 14.42 | $6.72 | 9400 |
| 2023-03-21 | 14.42 | $6.92 | 28600 |
| 2023-03-20 | 14.42 | $6.56 | 20200 |
| 2023-03-17 | 14.00 | $6.80 | 13000 |
| 2023-03-16 | 13.70 | $6.57 | 30200 |
| 2023-03-15 | 13.40 | $6.38 | 30000 |
| 2023-03-14 | 12.66 | $6.69 | 64400 |
| 2023-03-13 | 11.89 | $6.80 | 105700 |
| 2023-03-10 | 11.53 | $7.73 | 8800 |
| 2023-03-09 | 12.10 | $8.31 | 8600 |
| 2023-03-08 | 12.06 | $8.09 | 9100 |
| 2023-03-07 | 12.14 | $7.86 | 6800 |
| 2023-03-06 | 12.21 | $8.11 | 20800 |
| 2023-03-03 | 12.45 | $7.65 | 8100 |
| 2023-03-02 | 12.88 | $7.65 | 6400 |
| 2023-03-01 | 13.51 | $7.93 | 60400 |
| 2023-02-28 | 14.17 | $7.62 | 27300 |
| 2023-02-27 | 14.50 | $7.62 | 30700 |
| 2023-02-24 | 14.85 | $7.70 | 9600 |
| 2023-02-23 | 15.32 | $7.89 | 17100 |
| 2023-02-22 | 15.80 | $7.66 | 12700 |
| 2023-02-21 | 15.73 | $7.49 | 29100 |
| 2023-02-17 | 15.66 | $7.92 | 6600 |
| 2023-02-16 | 15.92 | $7.80 | 6100 |
| 2023-02-15 | 16.20 | $8.34 | 20200 |
| 2023-02-14 | 16.59 | $8.18 | 15800 |
| 2023-02-13 | 17.12 | $8.55 | 26100 |
| 2023-02-10 | 17.68 | $7.70 | 20100 |
| 2023-02-09 | 17.94 | $7.49 | 50700 |
| 2023-02-08 | 18.22 | $7.27 | 86600 |
| 2023-02-07 | 17.87 | $8.09 | 22600 |
| 2023-02-06 | 17.91 | $8.17 | 106000 |
| 2023-02-03 | 18.17 | $9.03 | 11500 |
| 2023-02-02 | 18.99 | $9.44 | 9500 |
| 2023-02-01 | 19.79 | $9.45 | 24100 |
| 2023-01-31 | 20.63 | $9.11 | 12800 |
| 2023-01-30 | 21.68 | $8.86 | 36400 |
| 2023-01-27 | 22.72 | $8.46 | 45500 |
| 2023-01-26 | 23.64 | $8.99 | 35400 |
| 2023-01-25 | 24.87 | $9.08 | 38200 |
| 2023-01-24 | 26.16 | $8.94 | 23800 |
| 2023-01-23 | 27.04 | $9.16 | 63300 |
| 2023-01-20 | 27.97 | $8.82 | 78200 |
| 2023-01-19 | 28.78 | $10.08 | 36400 |
| 2023-01-18 | 28.57 | $9.82 | 67300 |
| 2023-01-17 | 28.36 | $11.18 | 93200 |
| 2023-01-13 | 27.23 | $10.50 | 60000 |
| 2023-01-12 | 26.43 | $10.27 | 45600 |
| 2023-01-11 | 25.65 | $10.11 | 123100 |
| 2023-01-10 | 24.83 | $9.78 | 49900 |
| 2023-01-09 | 24.38 | $9.23 | 90400 |
| 2023-01-06 | 23.92 | $9.92 | 54100 |
| 2023-01-05 | 23.52 | $9.15 | 56500 |
| 2023-01-04 | 23.71 | $9.00 | 50500 |
| 2023-01-03 | 24.02 | $8.30 | 89900 |
| 2022-12-30 | 24.58 | $8.10 | 50700 |
| 2022-12-29 | 25.22 | $7.60 | 28900 |
| 2022-12-28 | 26.40 | $7.21 | 54400 |
| 2022-12-27 | 27.64 | $7.75 | 54600 |
| 2022-12-23 | 28.79 | $8.08 | 57400 |
| 2022-12-22 | 30.01 | $7.81 | 85100 |
| 2022-12-21 | 31.29 | $8.65 | 37500 |
| 2022-12-20 | 31.42 | $8.49 | 34800 |
| 2022-12-19 | 31.58 | $8.51 | 45000 |
| 2022-12-16 | 31.80 | $8.91 | 75600 |
| 2022-12-15 | 32.04 | $9.31 | 91500 |
| 2022-12-14 | 31.55 | $10.01 | 120300 |
| 2022-12-13 | 30.15 | $9.79 | 55000 |
| 2022-12-12 | 28.93 | $9.66 | 74500 |
| 2022-12-09 | 27.71 | $9.54 | 72600 |
| 2022-12-08 | 26.54 | $8.97 | 49600 |
| 2022-12-07 | 25.51 | $9.09 | 96300 |
| 2022-12-06 | 24.26 | $9.80 | 90900 |
| 2022-12-05 | 22.95 | $9.57 | 111100 |
| 2022-12-02 | 21.73 | $8.80 | 115600 |
| 2022-12-01 | 20.46 | $8.84 | 27500 |
| 2022-11-30 | 19.56 | $8.49 | 47500 |
| 2022-11-29 | 18.90 | $8.04 | 29900 |
| 2022-11-28 | 18.33 | $8.09 | 75300 |
| 2022-11-25 | 17.91 | $7.59 | 30600 |
| 2022-11-23 | 17.75 | $7.25 | 56000 |
| 2022-11-22 | 17.58 | $7.12 | 123400 |
| 2022-11-21 | 18.07 | $6.50 | 20200 |
| 2022-11-18 | 18.94 | $6.33 | 19900 |
| 2022-11-17 | 19.28 | $5.95 | 16100 |
| 2022-11-16 | 19.53 | $6.00 | 38100 |
| 2022-11-15 | 19.79 | $5.89 | 54200 |
| 2022-11-14 | 19.90 | $5.71 | 171800 |
| 2022-11-11 | 20.01 | $7.40 | 39800 |
| 2022-11-10 | 19.69 | $7.09 | 6700 |
| 2022-11-09 | 19.89 | $7.07 | 5500 |
| 2022-11-08 | 19.99 | $7.08 | 7800 |
| 2022-11-07 | 20.10 | $6.89 | 4300 |
| 2022-11-04 | 20.44 | $7.03 | 2700 |
| 2022-11-03 | 20.77 | $7.02 | 6300 |
| 2022-11-02 | 21.05 | $7.03 | 2600 |
| 2022-11-01 | 21.42 | $6.98 | 4700 |
| 2022-10-31 | 21.81 | $6.85 | 10000 |
| 2022-10-28 | 22.23 | $7.10 | 4100 |
| 2022-10-27 | 22.39 | $7.10 | 7900 |
| 2022-10-26 | 22.57 | $6.85 | 9500 |
| 2022-10-25 | 22.85 | $6.71 | 13100 |
| 2022-10-24 | 23.12 | $7.06 | 25500 |
| 2022-10-21 | 23.41 | $7.22 | 7700 |
| 2022-10-20 | 23.52 | $6.94 | 21000 |
| 2022-10-19 | 23.64 | $7.13 | 17200 |
| 2022-10-18 | 23.42 | $7.20 | 25700 |
| 2022-10-17 | 23.07 | $7.50 | 112900 |
| 2022-10-14 | 22.94 | $7.10 | 23300 |
| 2022-10-13 | 23.04 | $6.80 | 17000 |
| 2022-10-12 | 23.31 | $6.51 | 20600 |
| 2022-10-11 | 23.65 | $7.01 | 48900 |
| 2022-10-10 | 23.57 | $7.05 | 32200 |
| 2022-10-07 | 23.59 | $6.56 | 17100 |
| 2022-10-06 | 23.65 | $6.99 | 15900 |
| 2022-10-05 | 23.64 | $6.51 | 26600 |
| 2022-10-04 | 23.78 | $6.62 | 47100 |
| 2022-10-03 | 23.93 | $5.83 | 51100 |
| 2022-09-30 | 24.59 | $6.37 | 31800 |
| 2022-09-29 | 24.81 | $7.15 | 52300 |
| 2022-09-28 | 24.01 | $7.14 | 78000 |
| 2022-09-27 | 23.27 | $6.30 | 16500 |
| 2022-09-26 | 23.00 | $5.87 | 16700 |
| 2022-09-23 | 23.12 | $5.61 | 9700 |
| 2022-09-22 | 23.39 | $5.50 | 5500 |
| 2022-09-21 | 23.68 | $5.70 | 18000 |
| 2022-09-20 | 24.18 | $5.86 | 6600 |
| 2022-09-19 | 24.78 | $5.72 | 60200 |
| 2022-09-16 | 25.42 | $5.93 | 111400 |
| 2022-09-15 | 26.52 | $4.91 | 7100 |
| 2022-09-14 | 26.86 | $4.73 | 6100 |
| 2022-09-13 | 27.21 | $5.48 | 7400 |
| 2022-09-12 | 27.79 | $5.45 | 8400 |
| 2022-09-09 | 28.87 | $5.41 | 2000 |
| 2022-09-08 | 29.78 | $5.46 | 4900 |
| 2022-09-07 | 31.00 | $5.53 | 6000 |
| 2022-09-06 | 32.00 | $5.61 | 8500 |
| 2022-09-02 | 33.34 | $6.00 | 8600 |
| 2022-09-01 | 34.61 | $5.83 | 2500 |
| 2022-08-31 | 35.99 | $6.16 | 3700 |
| 2022-08-30 | 36.89 | $6.04 | 13200 |
| 2022-08-29 | 37.84 | $6.26 | 14000 |
| 2022-08-26 | 38.46 | $6.35 | 5300 |
| 2022-08-25 | 39.11 | $6.57 | 11000 |
| 2022-08-24 | 39.79 | $6.76 | 19400 |
| 2022-08-23 | 40.23 | $6.78 | 9800 |
| 2022-08-22 | 40.36 | $6.65 | 29800 |
| 2022-08-19 | 40.43 | $6.67 | 69300 |
| 2022-08-18 | 40.53 | $6.65 | 51500 |
| 2022-08-17 | 40.76 | $6.12 | 45500 |
| 2022-08-16 | 41.28 | $5.84 | 4800 |
| 2022-08-15 | 42.07 | $5.76 | 18700 |
| 2022-08-12 | 42.91 | $5.55 | 20100 |
| 2022-08-11 | 43.62 | $5.65 | 31100 |
| 2022-08-10 | 44.33 | $6.50 | 5700 |
| 2022-08-09 | 43.65 | $6.42 | 27300 |
| 2022-08-08 | 42.93 | $6.45 | 67900 |
| 2022-08-05 | 42.19 | $5.86 | 20600 |
| 2022-08-04 | 41.61 | $5.99 | 10500 |
| 2022-08-03 | 41.00 | $5.77 | 12300 |
| 2022-08-02 | 40.27 | $5.56 | 28400 |
| 2022-08-01 | 39.64 | $5.21 | 11900 |
| 2022-07-29 | 39.16 | $4.88 | 7400 |
| 2022-07-28 | 38.83 | $4.69 | 7400 |
| 2022-07-27 | 38.56 | $4.64 | 8600 |
| 2022-07-26 | 38.32 | $4.40 | 5400 |
| 2022-07-25 | 38.11 | $4.31 | 7300 |
| 2022-07-22 | 37.89 | $4.47 | 8000 |
| 2022-07-21 | 37.66 | $4.25 | 9900 |
| 2022-07-20 | 37.53 | $4.19 | 12000 |
| 2022-07-19 | 37.44 | $4.11 | 17400 |
| 2022-07-18 | 37.39 | $4.13 | 17600 |
| 2022-07-15 | 37.24 | $4.24 | 5400 |
| 2022-07-14 | 37.09 | $4.09 | 5800 |
| 2022-07-13 | 36.94 | $4.30 | 1900 |
| 2022-07-12 | 36.72 | $4.32 | 2100 |
| 2022-07-11 | 36.36 | $4.25 | 1200 |
| 2022-07-08 | 36.00 | $4.28 | 8800 |
| 2022-07-07 | 35.49 | $4.22 | 7400 |
| 2022-07-06 | 34.95 | $4.35 | 7900 |
| 2022-07-05 | 34.36 | $4.24 | 13700 |
| 2022-07-01 | 33.75 | $3.96 | 36800 |
| 2022-06-30 | 33.16 | $4.00 | 71600 |
| 2022-06-29 | 32.42 | $4.20 | 39900 |
| 2022-06-28 | 31.52 | $4.32 | 25200 |
| 2022-06-27 | 30.50 | $4.45 | 74100 |
| 2022-06-24 | 29.43 | $4.70 | 48700 |
| 2022-06-23 | 28.26 | $4.33 | 105300 |
| 2022-06-22 | 27.06 | $4.37 | 99700 |
| 2022-06-21 | 25.81 | $4.30 | 131100 |
| 2022-06-17 | 24.49 | $4.92 | 248500 |
| 2022-06-16 | 22.77 | $6.11 | 225300 |
| 2022-06-15 | 20.95 | $4.53 | 103600 |
| 2022-06-14 | 19.22 | $4.11 | 70600 |
| 2022-06-13 | 17.46 | $4.25 | 118800 |
| 2022-06-10 | 15.58 | $5.10 | 64600 |
| 2022-06-09 | 13.32 | $5.00 | 57200 |
| 2022-06-08 | 10.94 | $4.99 | 92700 |
| 2022-06-07 | 8.44 | $4.91 | 126100 |
| 2022-06-06 | 5.81 | $5.33 | 67000 |
| 2022-06-03 | 3.04 | $5.44 | 18400 |
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