Is EG Acquisition Corp. (EGGF) a Buy, Sell, or Hold?
Enter your email address below for free access to our EG Acquisition Corp. (EGGF) research center and poll results.
NYSE : EGGF
EG Acquisition Corp. — Technical Indicators
$11.98 USD
$1.68 (16.31%)
- Volume
- 5.38K
- Average Volume
- 27.84K
- Market Capitalization
- $118.07M
- P/E Ratio
- -15.36
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $14.55
- Year Low
- $9.35
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.23
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.76
2023-12-27
Close Price
$11.98
Vol: 5383
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.65
Average
9.99
Maximum
10.77
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-12-27 | 10.76 | $11.98 | 5383 |
| 2023-12-26 | 10.70 | $10.30 | 2057 |
| 2023-12-22 | 10.72 | $10.77 | 4053 |
| 2023-12-21 | 10.72 | $11.25 | 19917 |
| 2023-12-20 | 10.69 | $9.86 | 28182 |
| 2023-12-19 | 10.73 | $9.90 | 139877 |
| 2023-12-18 | 10.77 | $10.80 | 24515 |
| 2023-12-15 | 10.76 | $10.81 | 35565 |
| 2023-12-14 | 10.75 | $10.85 | 21761 |
| 2023-12-13 | 10.74 | $10.92 | 19982 |
| 2023-12-12 | 10.73 | $10.73 | 34140 |
| 2023-12-11 | 10.72 | $10.72 | 27300 |
| 2023-12-08 | 10.72 | $10.72 | 511 |
| 2023-12-07 | 10.72 | $10.87 | 7242 |
| 2023-12-06 | 10.70 | $10.68 | 58459 |
| 2023-12-05 | 10.70 | $10.82 | 9090 |
| 2023-12-04 | 10.70 | $10.90 | 2860 |
| 2023-12-01 | 10.68 | $10.92 | 5684 |
| 2023-11-30 | 10.67 | $10.68 | 40665 |
| 2023-11-29 | 10.67 | $10.75 | 22613 |
| 2023-11-28 | 10.66 | $10.85 | 29249 |
| 2023-11-27 | 10.65 | $10.68 | 21935 |
| 2023-11-24 | 10.65 | $10.69 | 8746 |
| 2023-11-22 | 10.65 | $10.66 | — |
| 2023-11-21 | 10.64 | $10.65 | 452 |
| 2023-11-20 | 10.64 | $10.65 | 2035 |
| 2023-11-17 | 10.64 | $10.64 | 10354 |
| 2023-11-16 | 10.64 | $10.65 | 209 |
| 2023-11-15 | 10.64 | $10.64 | — |
| 2023-11-14 | 10.64 | $10.64 | 248991 |
| 2023-11-13 | 10.65 | $10.64 | 11448 |
| 2023-11-10 | 10.65 | $10.64 | 100330 |
| 2023-11-09 | 10.65 | $10.66 | — |
| 2023-11-08 | 10.64 | $10.66 | — |
| 2023-11-07 | 10.64 | $10.66 | — |
| 2023-11-06 | 10.64 | $10.66 | 3499 |
| 2023-11-03 | 10.65 | $10.66 | — |
| 2023-11-02 | 10.65 | $10.66 | 10671 |
| 2023-11-01 | 10.64 | $10.66 | 10680 |
| 2023-10-31 | 10.64 | $10.62 | — |
| 2023-10-30 | 10.65 | $10.62 | 344 |
| 2023-10-27 | 10.65 | $10.62 | 60020 |
| 2023-10-26 | 10.65 | $10.62 | 22445 |
| 2023-10-25 | 10.66 | $10.62 | 1772 |
| 2023-10-24 | 10.65 | $10.62 | 1639 |
| 2023-10-23 | 10.65 | $10.64 | 21852 |
| 2023-10-20 | 10.65 | $10.66 | — |
| 2023-10-19 | 10.64 | $10.66 | — |
| 2023-10-18 | 10.64 | $10.66 | 17236 |
| 2023-10-17 | 10.63 | $10.69 | 67624 |
| 2023-10-16 | 10.62 | $10.65 | — |
| 2023-10-13 | 10.61 | $10.65 | 17927 |
| 2023-10-12 | 10.61 | $10.57 | 330951 |
| 2023-10-11 | 10.61 | $10.65 | 17717 |
| 2023-10-10 | 10.60 | $10.65 | 68802 |
| 2023-10-09 | 10.59 | $10.72 | 19994 |
| 2023-10-06 | 10.58 | $10.67 | 14700 |
| 2023-10-05 | 10.57 | $10.54 | 11710 |
| 2023-10-04 | 10.57 | $10.74 | 2577 |
| 2023-10-03 | 10.56 | $10.65 | 18817 |
| 2023-10-02 | 10.55 | $10.67 | 17328 |
| 2023-09-29 | 10.54 | $10.66 | 26297 |
| 2023-09-28 | 10.53 | $10.76 | 2798 |
| 2023-09-27 | 10.52 | $10.57 | 66733 |
| 2023-09-26 | 10.51 | $10.57 | 8567 |
| 2023-09-25 | 10.51 | $10.58 | 157 |
| 2023-09-22 | 10.50 | $10.55 | 53265 |
| 2023-09-21 | 10.50 | $10.52 | — |
| 2023-09-20 | 10.50 | $10.52 | — |
| 2023-09-19 | 10.50 | $10.52 | 25291 |
| 2023-09-18 | 10.50 | $10.52 | — |
| 2023-09-15 | 10.50 | $10.52 | — |
| 2023-09-14 | 10.50 | $10.52 | — |
| 2023-09-13 | 10.50 | $10.52 | 100 |
| 2023-09-12 | 10.50 | $10.48 | 101 |
| 2023-09-11 | 10.50 | $10.50 | 310 |
| 2023-09-08 | 10.49 | $10.49 | — |
| 2023-09-07 | 10.49 | $10.49 | — |
| 2023-09-06 | 10.49 | $10.49 | — |
| 2023-09-05 | 10.48 | $10.49 | — |
| 2023-09-01 | 10.48 | $10.49 | 8677 |
| 2023-08-31 | 10.48 | $10.50 | 3201 |
| 2023-08-30 | 10.47 | $10.50 | 4046 |
| 2023-08-29 | 10.46 | $10.49 | 974 |
| 2023-08-28 | 10.46 | $10.49 | 51830 |
| 2023-08-25 | 10.45 | $10.50 | — |
| 2023-08-24 | 10.44 | $10.50 | — |
| 2023-08-23 | 10.44 | $10.50 | 27625 |
| 2023-08-22 | 10.43 | $10.54 | 3614 |
| 2023-08-21 | 10.42 | $10.50 | — |
| 2023-08-18 | 10.41 | $10.50 | 115 |
| 2023-08-17 | 10.40 | $10.50 | — |
| 2023-08-16 | 10.40 | $10.50 | — |
| 2023-08-15 | 10.39 | $10.50 | — |
| 2023-08-14 | 10.38 | $10.50 | 215 |
| 2023-08-11 | 10.38 | $10.41 | — |
| 2023-08-10 | 10.38 | $10.41 | — |
| 2023-08-09 | 10.38 | $10.41 | 200 |
| 2023-08-08 | 10.38 | $10.41 | 200 |
| 2023-08-07 | 10.37 | $10.44 | 300 |
| 2023-08-04 | 10.37 | $10.41 | 2300 |
| 2023-08-03 | 10.36 | $10.39 | 1000 |
| 2023-08-02 | 10.36 | $10.39 | 5700 |
| 2023-08-01 | 10.36 | $10.35 | 3200 |
| 2023-07-31 | 10.36 | $10.36 | — |
| 2023-07-28 | 10.35 | $10.36 | — |
| 2023-07-27 | 10.35 | $10.36 | — |
| 2023-07-26 | 10.34 | $10.36 | 600 |
| 2023-07-25 | 10.34 | $10.34 | — |
| 2023-07-24 | 10.34 | $10.34 | — |
| 2023-07-21 | 10.34 | $10.34 | 2000 |
| 2023-07-20 | 10.34 | $10.34 | — |
| 2023-07-19 | 10.33 | $10.34 | 200 |
| 2023-07-18 | 10.33 | $10.41 | — |
| 2023-07-17 | 10.33 | $10.41 | 200 |
| 2023-07-14 | 10.32 | $10.41 | — |
| 2023-07-13 | 10.32 | $10.41 | 2400 |
| 2023-07-12 | 10.31 | $10.34 | — |
| 2023-07-11 | 10.31 | $10.34 | — |
| 2023-07-10 | 10.31 | $10.34 | 200 |
| 2023-07-07 | 10.31 | $10.34 | — |
| 2023-07-06 | 10.31 | $10.34 | 300 |
| 2023-07-05 | 10.31 | $10.31 | — |
| 2023-07-03 | 10.31 | $10.31 | 4200 |
| 2023-06-30 | 10.31 | $10.25 | 18100 |
| 2023-06-29 | 10.31 | $10.30 | — |
| 2023-06-28 | 10.31 | $10.30 | 700 |
| 2023-06-27 | 10.31 | $10.30 | 300 |
| 2023-06-26 | 10.31 | $10.34 | 3700 |
| 2023-06-23 | 10.30 | $10.30 | — |
| 2023-06-22 | 10.30 | $10.30 | 100 |
| 2023-06-21 | 10.30 | $10.30 | 2100 |
| 2023-06-20 | 10.29 | $10.31 | 13900 |
| 2023-06-16 | 10.29 | $10.30 | — |
| 2023-06-15 | 10.28 | $10.30 | — |
| 2023-06-14 | 10.28 | $10.30 | 700 |
| 2023-06-13 | 10.28 | $10.31 | — |
| 2023-06-12 | 10.27 | $10.31 | 200 |
| 2023-06-09 | 10.27 | $10.35 | — |
| 2023-06-08 | 10.26 | $10.35 | 100 |
| 2023-06-07 | 10.26 | $10.30 | 200 |
| 2023-06-06 | 10.25 | $10.31 | 3000 |
| 2023-06-05 | 10.25 | $10.29 | — |
| 2023-06-02 | 10.24 | $10.29 | — |
| 2023-06-01 | 10.24 | $10.29 | 1000 |
| 2023-05-31 | 10.24 | $10.30 | 800 |
| 2023-05-30 | 10.23 | $10.29 | 3800 |
| 2023-05-26 | 10.23 | $10.29 | 8100 |
| 2023-05-25 | 10.23 | $10.26 | 3100 |
| 2023-05-24 | 10.22 | $10.23 | — |
| 2023-05-23 | 10.22 | $10.23 | 2700 |
| 2023-05-22 | 10.22 | $10.23 | — |
| 2023-05-19 | 10.22 | $10.23 | — |
| 2023-05-18 | 10.22 | $10.23 | 44700 |
| 2023-05-17 | 10.22 | $10.20 | 4800 |
| 2023-05-16 | 10.22 | $10.25 | 5900 |
| 2023-05-15 | 10.22 | $10.21 | 130900 |
| 2023-05-12 | 10.21 | $10.23 | 19300 |
| 2023-05-11 | 10.21 | $10.23 | — |
| 2023-05-10 | 10.21 | $10.23 | 4300 |
| 2023-05-09 | 10.21 | $10.21 | 486800 |
| 2023-05-08 | 10.21 | $10.22 | 272200 |
| 2023-05-05 | 10.21 | $10.22 | 820800 |
| 2023-05-04 | 10.20 | $10.22 | 520600 |
| 2023-05-03 | 10.20 | $10.22 | — |
| 2023-05-02 | 10.20 | $10.22 | 200 |
| 2023-05-01 | 10.20 | $10.22 | 200 |
| 2023-04-28 | 10.20 | $10.21 | 183800 |
| 2023-04-27 | 10.19 | $10.21 | 1400 |
| 2023-04-26 | 10.19 | $10.21 | 8900 |
| 2023-04-25 | 10.19 | $10.21 | 3000 |
| 2023-04-24 | 10.19 | $10.21 | 6600 |
| 2023-04-21 | 10.19 | $10.21 | 400 |
| 2023-04-20 | 10.19 | $10.21 | 7400 |
| 2023-04-19 | 10.19 | $10.20 | 7000 |
| 2023-04-18 | 10.18 | $10.20 | 10600 |
| 2023-04-17 | 10.18 | $10.20 | — |
| 2023-04-14 | 10.18 | $10.20 | 3000 |
| 2023-04-13 | 10.17 | $10.19 | 1.5M |
| 2023-04-12 | 10.17 | $10.17 | 89800 |
| 2023-04-11 | 10.16 | $10.17 | 100 |
| 2023-04-10 | 10.16 | $10.22 | 100 |
| 2023-04-06 | 10.16 | $10.18 | 428400 |
| 2023-04-05 | 10.15 | $10.17 | 65500 |
| 2023-04-04 | 10.15 | $10.18 | 23000 |
| 2023-04-03 | 10.15 | $10.21 | 300 |
| 2023-03-31 | 10.15 | $10.18 | 6300 |
| 2023-03-30 | 10.14 | $10.16 | 770000 |
| 2023-03-29 | 10.14 | $10.19 | 300 |
| 2023-03-28 | 10.14 | $10.22 | — |
| 2023-03-27 | 10.14 | $10.22 | 500 |
| 2023-03-24 | 10.13 | $10.16 | 411200 |
| 2023-03-23 | 10.13 | $10.13 | 1500 |
| 2023-03-22 | 10.13 | $10.15 | 1100 |
| 2023-03-21 | 10.13 | $10.13 | — |
| 2023-03-20 | 10.12 | $10.13 | 700 |
| 2023-03-17 | 10.12 | $10.15 | 100 |
| 2023-03-16 | 10.12 | $10.12 | 200 |
| 2023-03-15 | 10.12 | $10.11 | — |
| 2023-03-14 | 10.11 | $10.11 | 5500 |
| 2023-03-13 | 10.11 | $10.11 | 300 |
| 2023-03-10 | 10.11 | $10.11 | 8800 |
| 2023-03-09 | 10.11 | $10.14 | — |
| 2023-03-08 | 10.10 | $10.14 | 2100 |
| 2023-03-07 | 10.10 | $10.12 | — |
| 2023-03-06 | 10.10 | $10.12 | 500 |
| 2023-03-03 | 10.10 | $10.15 | 100 |
| 2023-03-02 | 10.09 | $10.15 | 620300 |
| 2023-03-01 | 10.09 | $10.15 | 10000 |
| 2023-02-28 | 10.08 | $10.15 | 400 |
| 2023-02-27 | 10.08 | $10.15 | 22200 |
| 2023-02-24 | 10.07 | $10.09 | — |
| 2023-02-23 | 10.07 | $10.09 | — |
| 2023-02-22 | 10.07 | $10.09 | — |
| 2023-02-21 | 10.06 | $10.09 | 6500 |
| 2023-02-17 | 10.06 | $10.08 | — |
| 2023-02-16 | 10.06 | $10.08 | 100 |
| 2023-02-15 | 10.06 | $10.07 | 500 |
| 2023-02-14 | 10.06 | $10.08 | 300 |
| 2023-02-13 | 10.05 | $10.08 | 11200 |
| 2023-02-10 | 10.05 | $10.07 | 11600 |
| 2023-02-09 | 10.05 | $10.07 | 1900 |
| 2023-02-08 | 10.05 | $10.07 | 400 |
| 2023-02-07 | 10.04 | $10.08 | 4700 |
| 2023-02-06 | 10.04 | $10.07 | 30100 |
| 2023-02-03 | 10.04 | $10.06 | 1600 |
| 2023-02-02 | 10.04 | $10.06 | 100 |
| 2023-02-01 | 10.03 | $10.07 | 2900 |
| 2023-01-31 | 10.03 | $10.06 | 1100 |
| 2023-01-30 | 10.03 | $10.05 | — |
| 2023-01-27 | 10.02 | $10.05 | 3500 |
| 2023-01-26 | 10.02 | $10.04 | 5400 |
| 2023-01-25 | 10.01 | $10.03 | — |
| 2023-01-24 | 10.01 | $10.03 | 3.5M |
| 2023-01-23 | 10.00 | $10.03 | 64200 |
| 2023-01-20 | 10.00 | $10.03 | 3500 |
| 2023-01-19 | 9.99 | $10.02 | 600 |
| 2023-01-18 | 9.99 | $10.07 | 100 |
| 2023-01-17 | 9.98 | $10.02 | — |
| 2023-01-13 | 9.98 | $10.02 | 400 |
| 2023-01-12 | 9.97 | $10.02 | 70700 |
| 2023-01-11 | 9.96 | $10.02 | 500 |
| 2023-01-10 | 9.96 | $10.02 | 25200 |
| 2023-01-09 | 9.95 | $10.03 | 277000 |
| 2023-01-06 | 9.94 | $10.03 | — |
| 2023-01-05 | 9.94 | $10.03 | 34900 |
| 2023-01-04 | 9.93 | $10.02 | 100 |
| 2023-01-03 | 9.92 | $10.00 | 1.0M |
| 2022-12-30 | 9.92 | $9.97 | 54600 |
| 2022-12-29 | 9.91 | $9.95 | 200 |
| 2022-12-28 | 9.91 | $9.95 | 700 |
| 2022-12-27 | 9.91 | $9.94 | 26900 |
| 2022-12-23 | 9.91 | $9.92 | 100100 |
| 2022-12-22 | 9.90 | $9.92 | 101600 |
| 2022-12-21 | 9.90 | $9.92 | 1000 |
| 2022-12-20 | 9.90 | $9.96 | — |
| 2022-12-19 | 9.90 | $9.96 | — |
| 2022-12-16 | 9.89 | $9.96 | 1100 |
| 2022-12-15 | 9.89 | $9.89 | 132400 |
| 2022-12-14 | 9.88 | $9.89 | 547300 |
| 2022-12-13 | 9.88 | $9.88 | 141400 |
| 2022-12-12 | 9.88 | $9.88 | 48800 |
| 2022-12-09 | 9.88 | $9.88 | 41000 |
| 2022-12-08 | 9.88 | $9.89 | 2200 |
| 2022-12-07 | 9.88 | $9.89 | — |
| 2022-12-06 | 9.88 | $9.89 | — |
| 2022-12-05 | 9.88 | $9.89 | 102200 |
| 2022-12-02 | 9.88 | $9.90 | 597900 |
| 2022-12-01 | 9.88 | $9.90 | 27300 |
| 2022-11-30 | 9.87 | $9.90 | — |
| 2022-11-29 | 9.87 | $9.90 | — |
| 2022-11-28 | 9.87 | $9.90 | 11900 |
| 2022-11-25 | 9.87 | $9.87 | 500 |
| 2022-11-23 | 9.87 | $9.91 | 400 |
| 2022-11-22 | 9.86 | $9.88 | 7000 |
| 2022-11-21 | 9.86 | $9.86 | — |
| 2022-11-18 | 9.86 | $9.86 | — |
| 2022-11-17 | 9.86 | $9.86 | — |
| 2022-11-16 | 9.86 | $9.86 | 100 |
| 2022-11-15 | 9.86 | $9.86 | 22000 |
| 2022-11-14 | 9.86 | $9.86 | 6200 |
| 2022-11-11 | 9.85 | $9.87 | — |
| 2022-11-10 | 9.85 | $9.87 | 400 |
| 2022-11-09 | 9.85 | $9.87 | 155000 |
| 2022-11-08 | 9.84 | $9.87 | — |
| 2022-11-07 | 9.84 | $9.87 | 25500 |
| 2022-11-04 | 9.83 | $9.88 | 200 |
| 2022-11-03 | 9.83 | $9.86 | 2700 |
| 2022-11-02 | 9.82 | $9.87 | 100600 |
| 2022-11-01 | 9.82 | $9.86 | 30800 |
| 2022-10-31 | 9.81 | $9.87 | 5100 |
| 2022-10-28 | 9.81 | $9.83 | 900 |
| 2022-10-27 | 9.81 | $9.87 | 4800 |
| 2022-10-26 | 9.80 | $9.85 | 9100 |
| 2022-10-25 | 9.80 | $9.85 | 26500 |
| 2022-10-24 | 9.79 | $9.84 | 14800 |
| 2022-10-21 | 9.79 | $9.82 | 1200 |
| 2022-10-20 | 9.79 | $9.83 | 1300 |
| 2022-10-19 | 9.78 | $9.83 | 1100 |
| 2022-10-18 | 9.78 | $9.84 | 1500 |
| 2022-10-17 | 9.78 | $9.82 | 7000 |
| 2022-10-14 | 9.77 | $9.81 | 141100 |
| 2022-10-13 | 9.77 | $9.80 | 17800 |
| 2022-10-12 | 9.77 | $9.80 | 281300 |
| 2022-10-11 | 9.77 | $9.77 | — |
| 2022-10-10 | 9.77 | $9.77 | 100 |
| 2022-10-07 | 9.77 | $9.77 | — |
| 2022-10-06 | 9.77 | $9.77 | — |
| 2022-10-05 | 9.77 | $9.77 | — |
| 2022-10-04 | 9.77 | $9.77 | — |
| 2022-10-03 | 9.77 | $9.77 | 14100 |
| 2022-09-30 | 9.77 | $9.78 | 38000 |
| 2022-09-29 | 9.77 | $9.77 | — |
| 2022-09-28 | 9.77 | $9.77 | — |
| 2022-09-27 | 9.77 | $9.77 | — |
| 2022-09-26 | 9.77 | $9.77 | 500 |
| 2022-09-23 | 9.77 | $9.76 | — |
| 2022-09-22 | 9.77 | $9.76 | 700 |
| 2022-09-21 | 9.77 | $9.76 | — |
| 2022-09-20 | 9.77 | $9.76 | — |
| 2022-09-19 | 9.78 | $9.76 | 13300 |
| 2022-09-16 | 9.78 | $9.76 | 80900 |
| 2022-09-15 | 9.78 | $9.76 | 100 |
| 2022-09-14 | 9.78 | $9.76 | 7100 |
| 2022-09-13 | 9.78 | $9.77 | — |
| 2022-09-12 | 9.78 | $9.77 | 102600 |
| 2022-09-09 | 9.79 | $9.76 | 3200 |
| 2022-09-08 | 9.79 | $9.76 | 4500 |
| 2022-09-07 | 9.79 | $9.77 | — |
| 2022-09-06 | 9.79 | $9.77 | 30700 |
| 2022-09-02 | 9.79 | $9.79 | — |
| 2022-09-01 | 9.79 | $9.79 | — |
| 2022-08-31 | 9.78 | $9.79 | 1600 |
| 2022-08-30 | 9.78 | $9.78 | 200 |
| 2022-08-29 | 9.78 | $9.79 | 300 |
| 2022-08-26 | 9.78 | $9.79 | 100 |
| 2022-08-25 | 9.78 | $9.78 | 18500 |
| 2022-08-24 | 9.78 | $9.79 | — |
| 2022-08-23 | 9.78 | $9.79 | 200 |
| 2022-08-22 | 9.77 | $9.80 | 100 |
| 2022-08-19 | 9.77 | $9.79 | 100 |
| 2022-08-18 | 9.77 | $9.80 | 100 |
| 2022-08-17 | 9.77 | $9.79 | — |
| 2022-08-16 | 9.77 | $9.79 | — |
| 2022-08-15 | 9.77 | $9.79 | — |
| 2022-08-12 | 9.77 | $9.79 | 3000 |
| 2022-08-11 | 9.76 | $9.78 | — |
| 2022-08-10 | 9.76 | $9.78 | 19100 |
| 2022-08-09 | 9.76 | $9.77 | 300 |
| 2022-08-08 | 9.76 | $9.76 | — |
| 2022-08-05 | 9.76 | $9.76 | 100 |
| 2022-08-04 | 9.76 | $9.76 | — |
| 2022-08-03 | 9.76 | $9.76 | — |
| 2022-08-02 | 9.76 | $9.76 | 50600 |
| 2022-08-01 | 9.76 | $9.76 | 177800 |
| 2022-07-29 | 9.75 | $9.77 | 33000 |
| 2022-07-28 | 9.75 | $9.76 | — |
| 2022-07-27 | 9.75 | $9.76 | — |
| 2022-07-26 | 9.75 | $9.76 | 3200 |
| 2022-07-25 | 9.75 | $9.75 | 141800 |
| 2022-07-22 | 9.75 | $9.77 | 204300 |
| 2022-07-21 | 9.75 | $9.80 | 200 |
| 2022-07-20 | 9.75 | $9.75 | 1000 |
| 2022-07-19 | 9.75 | $9.78 | 400 |
| 2022-07-18 | 9.74 | $9.75 | — |
| 2022-07-15 | 9.74 | $9.75 | — |
| 2022-07-14 | 9.74 | $9.75 | 13100 |
| 2022-07-13 | 9.74 | $9.75 | 3700 |
| 2022-07-12 | 9.74 | $9.75 | 13900 |
| 2022-07-11 | 9.74 | $9.75 | 1900 |
| 2022-07-08 | 9.74 | $9.74 | — |
| 2022-07-07 | 9.74 | $9.74 | 1300 |
| 2022-07-06 | 9.74 | $9.74 | 4000 |
| 2022-07-05 | 9.73 | $9.74 | 400 |
| 2022-07-01 | 9.73 | $9.73 | 600 |
| 2022-06-30 | 9.73 | $9.74 | 7500 |
| 2022-06-29 | 9.73 | $9.74 | 400 |
| 2022-06-28 | 9.73 | $9.74 | 3200 |
| 2022-06-27 | 9.73 | $9.74 | 100 |
| 2022-06-24 | 9.72 | $9.74 | 11000 |
| 2022-06-23 | 9.72 | $9.76 | 3100 |
| 2022-06-22 | 9.72 | $9.73 | 1900 |
| 2022-06-21 | 9.72 | $9.74 | 4000 |
| 2022-06-17 | 9.72 | $9.73 | 1500 |
| 2022-06-16 | 9.71 | $9.73 | 2200 |
| 2022-06-15 | 9.71 | $9.74 | 100 |
| 2022-06-14 | 9.71 | $9.74 | 700 |
| 2022-06-13 | 9.71 | $9.73 | — |
| 2022-06-10 | 9.71 | $9.73 | 300 |
| 2022-06-09 | 9.70 | $9.73 | 1300 |
| 2022-06-08 | 9.70 | $9.73 | 800 |
| 2022-06-07 | 9.70 | $9.73 | 22100 |
| 2022-06-06 | 9.70 | $9.70 | — |
| 2022-06-03 | 9.71 | $9.70 | — |
| 2022-06-02 | 9.71 | $9.70 | — |
| 2022-06-01 | 9.71 | $9.70 | 131500 |
| 2022-05-31 | 9.71 | $9.70 | 46400 |
| 2022-05-27 | 9.72 | $9.71 | 248300 |
| 2022-05-26 | 9.72 | $9.70 | 201000 |
| 2022-05-25 | 9.72 | $9.71 | 1000 |
| 2022-05-24 | 9.72 | $9.70 | 27500 |
| 2022-05-23 | 9.72 | $9.71 | 800 |
| 2022-05-20 | 9.72 | $9.70 | — |
| 2022-05-19 | 9.72 | $9.70 | — |
| 2022-05-18 | 9.72 | $9.70 | — |
| 2022-05-17 | 9.72 | $9.70 | 900 |
| 2022-05-16 | 9.72 | $9.69 | 1500 |
| 2022-05-13 | 9.73 | $9.69 | — |
| 2022-05-12 | 9.73 | $9.69 | 5000 |
| 2022-05-11 | 9.73 | $9.70 | 61700 |
| 2022-05-10 | 9.73 | $9.73 | 3800 |
| 2022-05-09 | 9.73 | $9.73 | 1600 |
| 2022-05-06 | 9.73 | $9.74 | 400 |
| 2022-05-05 | 9.73 | $9.74 | 81300 |
| 2022-05-04 | 9.73 | $9.76 | — |
| 2022-05-03 | 9.73 | $9.76 | 2700 |
| 2022-05-02 | 9.73 | $9.75 | 13800 |
| 2022-04-29 | 9.73 | $9.73 | 30700 |
| 2022-04-28 | 9.73 | $9.72 | 150000 |
| 2022-04-27 | 9.73 | $9.72 | 296100 |
| 2022-04-26 | 9.73 | $9.71 | 24700 |
| 2022-04-25 | 9.73 | $9.72 | 594100 |
| 2022-04-22 | 9.73 | $9.73 | 1.5M |
| 2022-04-21 | 9.73 | $9.73 | 806000 |
| 2022-04-20 | 9.73 | $9.72 | 230100 |
| 2022-04-19 | 9.73 | $9.73 | 201300 |
| 2022-04-18 | 9.73 | $9.73 | 17300 |
| 2022-04-14 | 9.73 | $9.73 | 149000 |
| 2022-04-13 | 9.73 | $9.73 | 89600 |
| 2022-04-12 | 9.73 | $9.72 | — |
| 2022-04-11 | 9.73 | $9.72 | 3000 |
| 2022-04-08 | 9.73 | $9.72 | 300 |
| 2022-04-07 | 9.73 | $9.73 | — |
| 2022-04-06 | 9.73 | $9.73 | 184800 |
| 2022-04-05 | 9.72 | $9.73 | — |
| 2022-04-04 | 9.72 | $9.73 | 14600 |
| 2022-04-01 | 9.72 | $9.75 | 43200 |
| 2022-03-31 | 9.72 | $9.74 | 2600 |
| 2022-03-30 | 9.71 | $9.72 | 45000 |
| 2022-03-29 | 9.72 | $9.72 | 83900 |
| 2022-03-28 | 9.71 | $9.72 | 350300 |
| 2022-03-25 | 9.71 | $9.73 | 17900 |
| 2022-03-24 | 9.71 | $9.73 | 147100 |
| 2022-03-23 | 9.71 | $9.75 | 100 |
| 2022-03-22 | 9.70 | $9.72 | — |
| 2022-03-21 | 9.70 | $9.72 | 16800 |
| 2022-03-18 | 9.70 | $9.75 | 1400 |
| 2022-03-17 | 9.69 | $9.71 | — |
| 2022-03-16 | 9.69 | $9.71 | 14400 |
| 2022-03-15 | 9.68 | $9.72 | 126600 |
| 2022-03-14 | 9.68 | $9.72 | 16600 |
| 2022-03-11 | 9.67 | $9.71 | 18500 |
| 2022-03-10 | 9.67 | $9.70 | 600 |
| 2022-03-09 | 9.67 | $9.70 | 4100 |
| 2022-03-08 | 9.67 | $9.69 | 3200 |
| 2022-03-07 | 9.67 | $9.69 | 405300 |
| 2022-03-04 | 9.66 | $9.69 | 1300 |
| 2022-03-03 | 9.66 | $9.69 | 1900 |
| 2022-03-02 | 9.66 | $9.74 | 1500 |
| 2022-03-01 | 9.66 | $9.69 | 9900 |
| 2022-02-28 | 9.66 | $9.64 | 14100 |
| 2022-02-25 | 9.66 | $9.69 | — |
| 2022-02-24 | 9.65 | $9.69 | 4400 |
| 2022-02-23 | 9.65 | $9.65 | 400400 |
| 2022-02-22 | 9.66 | $9.66 | — |
| 2022-02-18 | 9.66 | $9.66 | 16200 |
| 2022-02-17 | 9.66 | $9.64 | 11300 |
| 2022-02-16 | 9.67 | $9.65 | — |
| 2022-02-15 | 9.67 | $9.65 | 1300 |
| 2022-02-14 | 9.67 | $9.62 | — |
| 2022-02-11 | 9.68 | $9.62 | 600 |
| 2022-02-10 | 9.68 | $9.66 | 442300 |
| 2022-02-09 | 9.69 | $9.66 | — |
| 2022-02-08 | 9.69 | $9.66 | — |
| 2022-02-07 | 9.69 | $9.66 | 2900 |
| 2022-02-04 | 9.69 | $9.65 | 700 |
| 2022-02-03 | 9.70 | $9.67 | 34800 |
| 2022-02-02 | 9.70 | $9.65 | — |
| 2022-02-01 | 9.71 | $9.65 | 17100 |
| 2022-01-31 | 9.71 | $9.67 | 2300 |
| 2022-01-28 | 9.71 | $9.66 | 6400 |
| 2022-01-27 | 9.72 | $9.65 | 44200 |
| 2022-01-26 | 9.72 | $9.68 | 2900 |
| 2022-01-25 | 9.72 | $9.70 | — |
| 2022-01-24 | 9.72 | $9.70 | 3400 |
| 2022-01-21 | 9.72 | $9.72 | 800 |
| 2022-01-20 | 9.73 | $9.73 | — |
| 2022-01-19 | 9.73 | $9.73 | 200 |
| 2022-01-18 | 9.72 | $9.71 | 700 |
| 2022-01-14 | 9.72 | $9.72 | 600 |
| 2022-01-13 | 9.72 | $9.71 | 700 |
| 2022-01-12 | 9.73 | $9.72 | 1300 |
| 2022-01-11 | 9.72 | $9.72 | — |
| 2022-01-10 | 9.72 | $9.72 | 200 |
| 2022-01-07 | 9.72 | $9.71 | 100 |
| 2022-01-06 | 9.72 | $9.72 | 200 |
| 2022-01-05 | 9.72 | $9.74 | — |
| 2022-01-04 | 9.72 | $9.74 | 200 |
| 2022-01-03 | 9.73 | $9.74 | 37600 |
| 2021-12-31 | 9.73 | $9.72 | 40400 |
| 2021-12-30 | 9.73 | $9.74 | 200 |
| 2021-12-29 | 9.74 | $9.72 | — |
| 2021-12-28 | 9.74 | $9.72 | — |
| 2021-12-27 | 9.74 | $9.72 | — |
| 2021-12-23 | 9.74 | $9.72 | 200 |
| 2021-12-22 | 9.74 | $9.77 | 59900 |
| 2021-12-21 | 9.74 | $9.73 | 17500 |
| 2021-12-20 | 9.74 | $9.70 | 22300 |
| 2021-12-17 | 9.74 | $9.70 | 2200 |
| 2021-12-16 | 9.74 | $9.68 | 44200 |
| 2021-12-15 | 9.74 | $9.77 | 96600 |
| 2021-12-14 | 9.74 | $9.69 | 31300 |
| 2021-12-13 | 9.74 | $9.70 | 269000 |
| 2021-12-10 | 9.74 | $9.71 | — |
| 2021-12-09 | 9.74 | $9.71 | — |
| 2021-12-08 | 9.74 | $9.71 | 72500 |
| 2021-12-07 | 9.74 | $9.80 | 200 |
| 2021-12-06 | 9.74 | $9.80 | 100 |
| 2021-12-03 | 9.73 | $9.80 | 100 |
| 2021-12-02 | 9.73 | $9.79 | 2200 |
| 2021-12-01 | 9.72 | $9.80 | 13700 |
| 2021-11-30 | 9.71 | $9.80 | 17300 |
| 2021-11-29 | 9.71 | $9.72 | 200 |
| 2021-11-26 | 9.70 | $9.72 | 15900 |
| 2021-11-24 | 9.70 | $9.70 | 6600 |
| 2021-11-23 | 9.70 | $9.71 | 9300 |
| 2021-11-22 | 9.70 | $9.71 | 1300 |
| 2021-11-19 | 9.70 | $9.71 | 40400 |
| 2021-11-18 | 9.70 | $9.73 | 109200 |
| 2021-11-17 | 9.70 | $9.73 | 7700 |
| 2021-11-16 | 9.70 | $9.69 | — |
| 2021-11-15 | 9.70 | $9.69 | — |
| 2021-11-12 | 9.70 | $9.69 | 45200 |
| 2021-11-11 | 9.71 | $9.71 | 106400 |
| 2021-11-10 | 9.71 | $9.77 | 307500 |
| 2021-11-09 | 9.70 | $9.71 | 159500 |
| 2021-11-08 | 9.71 | $9.72 | 550900 |
| 2021-11-05 | 9.71 | $9.70 | 500 |
| 2021-11-04 | 9.71 | $9.70 | 100 |
| 2021-11-03 | 9.71 | $9.68 | 504700 |
| 2021-11-02 | 9.71 | $9.67 | — |
| 2021-11-01 | 9.72 | $9.67 | — |
| 2021-10-29 | 9.72 | $9.67 | 300 |
| 2021-10-28 | 9.72 | $9.70 | 5900 |
| 2021-10-27 | 9.72 | $9.72 | 7200 |
| 2021-10-26 | 9.72 | $9.70 | 249800 |
| 2021-10-25 | 9.72 | $9.69 | 150700 |
| 2021-10-22 | 9.72 | $9.70 | 5200 |
| 2021-10-21 | 9.72 | $9.72 | — |
| 2021-10-20 | 9.72 | $9.72 | — |
| 2021-10-19 | 9.71 | $9.72 | — |
| 2021-10-18 | 9.71 | $9.72 | — |
| 2021-10-15 | 9.71 | $9.72 | 500 |
| 2021-10-14 | 9.70 | $9.72 | 1700 |
| 2021-10-13 | 9.70 | $9.73 | — |
| 2021-10-12 | 9.70 | $9.73 | — |
| 2021-10-11 | 9.70 | $9.73 | — |
| 2021-10-08 | 9.70 | $9.73 | — |
| 2021-10-07 | 9.70 | $9.73 | 19900 |
| 2021-10-06 | 9.69 | $9.76 | — |
| 2021-10-05 | 9.69 | $9.76 | 1200 |
| 2021-10-04 | 9.69 | $9.71 | 1500 |
| 2021-10-01 | 9.68 | $9.71 | — |
| 2021-09-30 | 9.68 | $9.71 | 5500 |
| 2021-09-29 | 9.67 | $9.68 | — |
| 2021-09-28 | 9.67 | $9.68 | — |
| 2021-09-27 | 9.66 | $9.68 | 400 |
| 2021-09-24 | 9.66 | $9.70 | 1600 |
| 2021-09-23 | 9.66 | $9.68 | 7600 |
| 2021-09-22 | 9.66 | $9.67 | 9600 |
| 2021-09-21 | 9.66 | $9.65 | 137100 |
| 2021-09-20 | 9.66 | $9.65 | 111500 |
| 2021-09-17 | 9.66 | $9.68 | 800 |
| 2021-09-16 | 9.67 | $9.72 | 29400 |
| 2021-09-15 | 9.67 | $9.70 | 11700 |
| 2021-09-14 | 9.67 | $9.69 | 181300 |
| 2021-09-13 | 9.67 | $9.69 | 4400 |
| 2021-09-10 | 9.67 | $9.68 | 600 |
| 2021-09-09 | 9.67 | $9.68 | 600 |
| 2021-09-08 | 9.68 | $9.68 | 603600 |
| 2021-09-07 | 9.68 | $9.68 | 21900 |
| 2021-09-03 | 9.68 | $9.63 | 68700 |
| 2021-09-02 | 9.69 | $9.60 | 53300 |
| 2021-09-01 | 9.69 | $9.60 | 127900 |
| 2021-08-31 | 9.70 | $9.62 | 9400 |
| 2021-08-30 | 9.70 | $9.61 | — |
| 2021-08-27 | 9.70 | $9.61 | 4300 |
| 2021-08-26 | 9.70 | $9.62 | 3200 |
| 2021-08-25 | 9.70 | $9.67 | 400 |
| 2021-08-24 | 9.70 | $9.68 | 100 |
| 2021-08-23 | 9.70 | $9.68 | 100 |
| 2021-08-20 | 9.70 | $9.73 | — |
| 2021-08-19 | 9.70 | $9.73 | — |
| 2021-08-18 | 9.70 | $9.73 | — |
| 2021-08-17 | 9.70 | $9.73 | — |
| 2021-08-16 | 9.69 | $9.73 | 467000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.77
2023-12-27
Close Price
$11.98
Vol: 5383
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
9.99
Maximum
10.77
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-12-27 | 10.77 | $11.98 | 5383 |
| 2023-12-26 | 10.64 | $10.30 | 2057 |
| 2023-12-22 | 10.68 | $10.77 | 4053 |
| 2023-12-21 | 10.67 | $11.25 | 19917 |
| 2023-12-20 | 10.61 | $9.86 | 28182 |
| 2023-12-19 | 10.69 | $9.90 | 139877 |
| 2023-12-18 | 10.77 | $10.80 | 24515 |
| 2023-12-15 | 10.77 | $10.81 | 35565 |
| 2023-12-14 | 10.76 | $10.85 | 21761 |
| 2023-12-13 | 10.75 | $10.92 | 19982 |
| 2023-12-12 | 10.73 | $10.73 | 34140 |
| 2023-12-11 | 10.74 | $10.72 | 27300 |
| 2023-12-08 | 10.74 | $10.72 | 511 |
| 2023-12-07 | 10.74 | $10.87 | 7242 |
| 2023-12-06 | 10.73 | $10.68 | 58459 |
| 2023-12-05 | 10.73 | $10.82 | 9090 |
| 2023-12-04 | 10.72 | $10.90 | 2860 |
| 2023-12-01 | 10.70 | $10.92 | 5684 |
| 2023-11-30 | 10.68 | $10.68 | 40665 |
| 2023-11-29 | 10.68 | $10.75 | 22613 |
| 2023-11-28 | 10.67 | $10.85 | 29249 |
| 2023-11-27 | 10.65 | $10.68 | 21935 |
| 2023-11-24 | 10.65 | $10.69 | 8746 |
| 2023-11-22 | 10.65 | $10.66 | — |
| 2023-11-21 | 10.64 | $10.65 | 452 |
| 2023-11-20 | 10.64 | $10.65 | 2035 |
| 2023-11-17 | 10.64 | $10.64 | 10354 |
| 2023-11-16 | 10.64 | $10.65 | 209 |
| 2023-11-15 | 10.64 | $10.64 | — |
| 2023-11-14 | 10.64 | $10.64 | 248991 |
| 2023-11-13 | 10.64 | $10.64 | 11448 |
| 2023-11-10 | 10.64 | $10.64 | 100330 |
| 2023-11-09 | 10.64 | $10.66 | — |
| 2023-11-08 | 10.64 | $10.66 | — |
| 2023-11-07 | 10.64 | $10.66 | — |
| 2023-11-06 | 10.64 | $10.66 | 3499 |
| 2023-11-03 | 10.64 | $10.66 | — |
| 2023-11-02 | 10.63 | $10.66 | 10671 |
| 2023-11-01 | 10.63 | $10.66 | 10680 |
| 2023-10-31 | 10.63 | $10.62 | — |
| 2023-10-30 | 10.63 | $10.62 | 344 |
| 2023-10-27 | 10.63 | $10.62 | 60020 |
| 2023-10-26 | 10.63 | $10.62 | 22445 |
| 2023-10-25 | 10.63 | $10.62 | 1772 |
| 2023-10-24 | 10.63 | $10.62 | 1639 |
| 2023-10-23 | 10.63 | $10.64 | 21852 |
| 2023-10-20 | 10.63 | $10.66 | — |
| 2023-10-19 | 10.63 | $10.66 | — |
| 2023-10-18 | 10.63 | $10.66 | 17236 |
| 2023-10-17 | 10.62 | $10.69 | 67624 |
| 2023-10-16 | 10.62 | $10.65 | — |
| 2023-10-13 | 10.61 | $10.65 | 17927 |
| 2023-10-12 | 10.61 | $10.57 | 330951 |
| 2023-10-11 | 10.61 | $10.65 | 17717 |
| 2023-10-10 | 10.61 | $10.65 | 68802 |
| 2023-10-09 | 10.61 | $10.72 | 19994 |
| 2023-10-06 | 10.59 | $10.67 | 14700 |
| 2023-10-05 | 10.59 | $10.54 | 11710 |
| 2023-10-04 | 10.59 | $10.74 | 2577 |
| 2023-10-03 | 10.58 | $10.65 | 18817 |
| 2023-10-02 | 10.57 | $10.67 | 17328 |
| 2023-09-29 | 10.56 | $10.66 | 26297 |
| 2023-09-28 | 10.55 | $10.76 | 2798 |
| 2023-09-27 | 10.52 | $10.57 | 66733 |
| 2023-09-26 | 10.52 | $10.57 | 8567 |
| 2023-09-25 | 10.51 | $10.58 | 157 |
| 2023-09-22 | 10.51 | $10.55 | 53265 |
| 2023-09-21 | 10.50 | $10.52 | — |
| 2023-09-20 | 10.50 | $10.52 | — |
| 2023-09-19 | 10.50 | $10.52 | 25291 |
| 2023-09-18 | 10.49 | $10.52 | — |
| 2023-09-15 | 10.49 | $10.52 | — |
| 2023-09-14 | 10.49 | $10.52 | — |
| 2023-09-13 | 10.48 | $10.52 | 100 |
| 2023-09-12 | 10.48 | $10.48 | 101 |
| 2023-09-11 | 10.48 | $10.50 | 310 |
| 2023-09-08 | 10.48 | $10.49 | — |
| 2023-09-07 | 10.48 | $10.49 | — |
| 2023-09-06 | 10.48 | $10.49 | — |
| 2023-09-05 | 10.47 | $10.49 | — |
| 2023-09-01 | 10.47 | $10.49 | 8677 |
| 2023-08-31 | 10.47 | $10.50 | 3201 |
| 2023-08-30 | 10.47 | $10.50 | 4046 |
| 2023-08-29 | 10.47 | $10.49 | 974 |
| 2023-08-28 | 10.46 | $10.49 | 51830 |
| 2023-08-25 | 10.46 | $10.50 | — |
| 2023-08-24 | 10.46 | $10.50 | — |
| 2023-08-23 | 10.45 | $10.50 | 27625 |
| 2023-08-22 | 10.45 | $10.54 | 3614 |
| 2023-08-21 | 10.44 | $10.50 | — |
| 2023-08-18 | 10.43 | $10.50 | 115 |
| 2023-08-17 | 10.42 | $10.50 | — |
| 2023-08-16 | 10.41 | $10.50 | — |
| 2023-08-15 | 10.40 | $10.50 | — |
| 2023-08-14 | 10.39 | $10.50 | 215 |
| 2023-08-11 | 10.38 | $10.41 | — |
| 2023-08-10 | 10.38 | $10.41 | — |
| 2023-08-09 | 10.38 | $10.41 | 200 |
| 2023-08-08 | 10.37 | $10.41 | 200 |
| 2023-08-07 | 10.37 | $10.44 | 300 |
| 2023-08-04 | 10.36 | $10.41 | 2300 |
| 2023-08-03 | 10.36 | $10.39 | 1000 |
| 2023-08-02 | 10.35 | $10.39 | 5700 |
| 2023-08-01 | 10.35 | $10.35 | 3200 |
| 2023-07-31 | 10.35 | $10.36 | — |
| 2023-07-28 | 10.35 | $10.36 | — |
| 2023-07-27 | 10.35 | $10.36 | — |
| 2023-07-26 | 10.34 | $10.36 | 600 |
| 2023-07-25 | 10.34 | $10.34 | — |
| 2023-07-24 | 10.34 | $10.34 | — |
| 2023-07-21 | 10.34 | $10.34 | 2000 |
| 2023-07-20 | 10.34 | $10.34 | — |
| 2023-07-19 | 10.35 | $10.34 | 200 |
| 2023-07-18 | 10.35 | $10.41 | — |
| 2023-07-17 | 10.34 | $10.41 | 200 |
| 2023-07-14 | 10.33 | $10.41 | — |
| 2023-07-13 | 10.32 | $10.41 | 2400 |
| 2023-07-12 | 10.31 | $10.34 | — |
| 2023-07-11 | 10.31 | $10.34 | — |
| 2023-07-10 | 10.31 | $10.34 | 200 |
| 2023-07-07 | 10.30 | $10.34 | — |
| 2023-07-06 | 10.30 | $10.34 | 300 |
| 2023-07-05 | 10.30 | $10.31 | — |
| 2023-07-03 | 10.30 | $10.31 | 4200 |
| 2023-06-30 | 10.29 | $10.25 | 18100 |
| 2023-06-29 | 10.30 | $10.30 | — |
| 2023-06-28 | 10.30 | $10.30 | 700 |
| 2023-06-27 | 10.30 | $10.30 | 300 |
| 2023-06-26 | 10.30 | $10.34 | 3700 |
| 2023-06-23 | 10.29 | $10.30 | — |
| 2023-06-22 | 10.29 | $10.30 | 100 |
| 2023-06-21 | 10.29 | $10.30 | 2100 |
| 2023-06-20 | 10.29 | $10.31 | 13900 |
| 2023-06-16 | 10.29 | $10.30 | — |
| 2023-06-15 | 10.29 | $10.30 | — |
| 2023-06-14 | 10.29 | $10.30 | 700 |
| 2023-06-13 | 10.29 | $10.31 | — |
| 2023-06-12 | 10.28 | $10.31 | 200 |
| 2023-06-09 | 10.28 | $10.35 | — |
| 2023-06-08 | 10.27 | $10.35 | 100 |
| 2023-06-07 | 10.26 | $10.30 | 200 |
| 2023-06-06 | 10.26 | $10.31 | 3000 |
| 2023-06-05 | 10.25 | $10.29 | — |
| 2023-06-02 | 10.25 | $10.29 | — |
| 2023-06-01 | 10.25 | $10.29 | 1000 |
| 2023-05-31 | 10.24 | $10.30 | 800 |
| 2023-05-30 | 10.24 | $10.29 | 3800 |
| 2023-05-26 | 10.23 | $10.29 | 8100 |
| 2023-05-25 | 10.22 | $10.26 | 3100 |
| 2023-05-24 | 10.22 | $10.23 | — |
| 2023-05-23 | 10.22 | $10.23 | 2700 |
| 2023-05-22 | 10.22 | $10.23 | — |
| 2023-05-19 | 10.22 | $10.23 | — |
| 2023-05-18 | 10.22 | $10.23 | 44700 |
| 2023-05-17 | 10.21 | $10.20 | 4800 |
| 2023-05-16 | 10.22 | $10.25 | 5900 |
| 2023-05-15 | 10.21 | $10.21 | 130900 |
| 2023-05-12 | 10.21 | $10.23 | 19300 |
| 2023-05-11 | 10.21 | $10.23 | — |
| 2023-05-10 | 10.21 | $10.23 | 4300 |
| 2023-05-09 | 10.21 | $10.21 | 486800 |
| 2023-05-08 | 10.21 | $10.22 | 272200 |
| 2023-05-05 | 10.20 | $10.22 | 820800 |
| 2023-05-04 | 10.20 | $10.22 | 520600 |
| 2023-05-03 | 10.20 | $10.22 | — |
| 2023-05-02 | 10.20 | $10.22 | 200 |
| 2023-05-01 | 10.20 | $10.22 | 200 |
| 2023-04-28 | 10.20 | $10.21 | 183800 |
| 2023-04-27 | 10.19 | $10.21 | 1400 |
| 2023-04-26 | 10.19 | $10.21 | 8900 |
| 2023-04-25 | 10.19 | $10.21 | 3000 |
| 2023-04-24 | 10.19 | $10.21 | 6600 |
| 2023-04-21 | 10.19 | $10.21 | 400 |
| 2023-04-20 | 10.18 | $10.21 | 7400 |
| 2023-04-19 | 10.18 | $10.20 | 7000 |
| 2023-04-18 | 10.18 | $10.20 | 10600 |
| 2023-04-17 | 10.18 | $10.20 | — |
| 2023-04-14 | 10.17 | $10.20 | 3000 |
| 2023-04-13 | 10.17 | $10.19 | 1.5M |
| 2023-04-12 | 10.17 | $10.17 | 89800 |
| 2023-04-11 | 10.17 | $10.17 | 100 |
| 2023-04-10 | 10.17 | $10.22 | 100 |
| 2023-04-06 | 10.16 | $10.18 | 428400 |
| 2023-04-05 | 10.16 | $10.17 | 65500 |
| 2023-04-04 | 10.16 | $10.18 | 23000 |
| 2023-04-03 | 10.16 | $10.21 | 300 |
| 2023-03-31 | 10.15 | $10.18 | 6300 |
| 2023-03-30 | 10.15 | $10.16 | 770000 |
| 2023-03-29 | 10.15 | $10.19 | 300 |
| 2023-03-28 | 10.14 | $10.22 | — |
| 2023-03-27 | 10.13 | $10.22 | 500 |
| 2023-03-24 | 10.13 | $10.16 | 411200 |
| 2023-03-23 | 10.12 | $10.13 | 1500 |
| 2023-03-22 | 10.12 | $10.15 | 1100 |
| 2023-03-21 | 10.12 | $10.13 | — |
| 2023-03-20 | 10.12 | $10.13 | 700 |
| 2023-03-17 | 10.12 | $10.15 | 100 |
| 2023-03-16 | 10.11 | $10.12 | 200 |
| 2023-03-15 | 10.11 | $10.11 | — |
| 2023-03-14 | 10.11 | $10.11 | 5500 |
| 2023-03-13 | 10.11 | $10.11 | 300 |
| 2023-03-10 | 10.11 | $10.11 | 8800 |
| 2023-03-09 | 10.11 | $10.14 | — |
| 2023-03-08 | 10.11 | $10.14 | 2100 |
| 2023-03-07 | 10.10 | $10.12 | — |
| 2023-03-06 | 10.10 | $10.12 | 500 |
| 2023-03-03 | 10.10 | $10.15 | 100 |
| 2023-03-02 | 10.10 | $10.15 | 620300 |
| 2023-03-01 | 10.09 | $10.15 | 10000 |
| 2023-02-28 | 10.08 | $10.15 | 400 |
| 2023-02-27 | 10.08 | $10.15 | 22200 |
| 2023-02-24 | 10.07 | $10.09 | — |
| 2023-02-23 | 10.07 | $10.09 | — |
| 2023-02-22 | 10.07 | $10.09 | — |
| 2023-02-21 | 10.06 | $10.09 | 6500 |
| 2023-02-17 | 10.06 | $10.08 | — |
| 2023-02-16 | 10.06 | $10.08 | 100 |
| 2023-02-15 | 10.06 | $10.07 | 500 |
| 2023-02-14 | 10.05 | $10.08 | 300 |
| 2023-02-13 | 10.05 | $10.08 | 11200 |
| 2023-02-10 | 10.05 | $10.07 | 11600 |
| 2023-02-09 | 10.05 | $10.07 | 1900 |
| 2023-02-08 | 10.04 | $10.07 | 400 |
| 2023-02-07 | 10.04 | $10.08 | 4700 |
| 2023-02-06 | 10.04 | $10.07 | 30100 |
| 2023-02-03 | 10.03 | $10.06 | 1600 |
| 2023-02-02 | 10.03 | $10.06 | 100 |
| 2023-02-01 | 10.03 | $10.07 | 2900 |
| 2023-01-31 | 10.02 | $10.06 | 1100 |
| 2023-01-30 | 10.02 | $10.05 | — |
| 2023-01-27 | 10.01 | $10.05 | 3500 |
| 2023-01-26 | 10.01 | $10.04 | 5400 |
| 2023-01-25 | 10.01 | $10.03 | — |
| 2023-01-24 | 10.00 | $10.03 | 3.5M |
| 2023-01-23 | 10.00 | $10.03 | 64200 |
| 2023-01-20 | 10.00 | $10.03 | 3500 |
| 2023-01-19 | 10.00 | $10.02 | 600 |
| 2023-01-18 | 9.99 | $10.07 | 100 |
| 2023-01-17 | 9.99 | $10.02 | — |
| 2023-01-13 | 9.98 | $10.02 | 400 |
| 2023-01-12 | 9.98 | $10.02 | 70700 |
| 2023-01-11 | 9.97 | $10.02 | 500 |
| 2023-01-10 | 9.97 | $10.02 | 25200 |
| 2023-01-09 | 9.96 | $10.03 | 277000 |
| 2023-01-06 | 9.96 | $10.03 | — |
| 2023-01-05 | 9.95 | $10.03 | 34900 |
| 2023-01-04 | 9.94 | $10.02 | 100 |
| 2023-01-03 | 9.93 | $10.00 | 1.0M |
| 2022-12-30 | 9.92 | $9.97 | 54600 |
| 2022-12-29 | 9.92 | $9.95 | 200 |
| 2022-12-28 | 9.91 | $9.95 | 700 |
| 2022-12-27 | 9.91 | $9.94 | 26900 |
| 2022-12-23 | 9.91 | $9.92 | 100100 |
| 2022-12-22 | 9.91 | $9.92 | 101600 |
| 2022-12-21 | 9.90 | $9.92 | 1000 |
| 2022-12-20 | 9.90 | $9.96 | — |
| 2022-12-19 | 9.90 | $9.96 | — |
| 2022-12-16 | 9.89 | $9.96 | 1100 |
| 2022-12-15 | 9.88 | $9.89 | 132400 |
| 2022-12-14 | 9.88 | $9.89 | 547300 |
| 2022-12-13 | 9.88 | $9.88 | 141400 |
| 2022-12-12 | 9.88 | $9.88 | 48800 |
| 2022-12-09 | 9.88 | $9.88 | 41000 |
| 2022-12-08 | 9.88 | $9.89 | 2200 |
| 2022-12-07 | 9.88 | $9.89 | — |
| 2022-12-06 | 9.88 | $9.89 | — |
| 2022-12-05 | 9.88 | $9.89 | 102200 |
| 2022-12-02 | 9.88 | $9.90 | 597900 |
| 2022-12-01 | 9.88 | $9.90 | 27300 |
| 2022-11-30 | 9.87 | $9.90 | — |
| 2022-11-29 | 9.87 | $9.90 | — |
| 2022-11-28 | 9.87 | $9.90 | 11900 |
| 2022-11-25 | 9.86 | $9.87 | 500 |
| 2022-11-23 | 9.86 | $9.91 | 400 |
| 2022-11-22 | 9.86 | $9.88 | 7000 |
| 2022-11-21 | 9.85 | $9.86 | — |
| 2022-11-18 | 9.85 | $9.86 | — |
| 2022-11-17 | 9.85 | $9.86 | — |
| 2022-11-16 | 9.85 | $9.86 | 100 |
| 2022-11-15 | 9.85 | $9.86 | 22000 |
| 2022-11-14 | 9.85 | $9.86 | 6200 |
| 2022-11-11 | 9.85 | $9.87 | — |
| 2022-11-10 | 9.85 | $9.87 | 400 |
| 2022-11-09 | 9.85 | $9.87 | 155000 |
| 2022-11-08 | 9.84 | $9.87 | — |
| 2022-11-07 | 9.84 | $9.87 | 25500 |
| 2022-11-04 | 9.84 | $9.88 | 200 |
| 2022-11-03 | 9.83 | $9.86 | 2700 |
| 2022-11-02 | 9.83 | $9.87 | 100600 |
| 2022-11-01 | 9.83 | $9.86 | 30800 |
| 2022-10-31 | 9.82 | $9.87 | 5100 |
| 2022-10-28 | 9.82 | $9.83 | 900 |
| 2022-10-27 | 9.82 | $9.87 | 4800 |
| 2022-10-26 | 9.81 | $9.85 | 9100 |
| 2022-10-25 | 9.81 | $9.85 | 26500 |
| 2022-10-24 | 9.80 | $9.84 | 14800 |
| 2022-10-21 | 9.80 | $9.82 | 1200 |
| 2022-10-20 | 9.80 | $9.83 | 1300 |
| 2022-10-19 | 9.79 | $9.83 | 1100 |
| 2022-10-18 | 9.79 | $9.84 | 1500 |
| 2022-10-17 | 9.78 | $9.82 | 7000 |
| 2022-10-14 | 9.78 | $9.81 | 141100 |
| 2022-10-13 | 9.78 | $9.80 | 17800 |
| 2022-10-12 | 9.77 | $9.80 | 281300 |
| 2022-10-11 | 9.77 | $9.77 | — |
| 2022-10-10 | 9.77 | $9.77 | 100 |
| 2022-10-07 | 9.77 | $9.77 | — |
| 2022-10-06 | 9.77 | $9.77 | — |
| 2022-10-05 | 9.77 | $9.77 | — |
| 2022-10-04 | 9.77 | $9.77 | — |
| 2022-10-03 | 9.77 | $9.77 | 14100 |
| 2022-09-30 | 9.77 | $9.78 | 38000 |
| 2022-09-29 | 9.77 | $9.77 | — |
| 2022-09-28 | 9.77 | $9.77 | — |
| 2022-09-27 | 9.77 | $9.77 | — |
| 2022-09-26 | 9.77 | $9.77 | 500 |
| 2022-09-23 | 9.77 | $9.76 | — |
| 2022-09-22 | 9.77 | $9.76 | 700 |
| 2022-09-21 | 9.77 | $9.76 | — |
| 2022-09-20 | 9.77 | $9.76 | — |
| 2022-09-19 | 9.77 | $9.76 | 13300 |
| 2022-09-16 | 9.77 | $9.76 | 80900 |
| 2022-09-15 | 9.77 | $9.76 | 100 |
| 2022-09-14 | 9.77 | $9.76 | 7100 |
| 2022-09-13 | 9.78 | $9.77 | — |
| 2022-09-12 | 9.78 | $9.77 | 102600 |
| 2022-09-09 | 9.78 | $9.76 | 3200 |
| 2022-09-08 | 9.78 | $9.76 | 4500 |
| 2022-09-07 | 9.78 | $9.77 | — |
| 2022-09-06 | 9.78 | $9.77 | 30700 |
| 2022-09-02 | 9.78 | $9.79 | — |
| 2022-09-01 | 9.78 | $9.79 | — |
| 2022-08-31 | 9.78 | $9.79 | 1600 |
| 2022-08-30 | 9.78 | $9.78 | 200 |
| 2022-08-29 | 9.78 | $9.79 | 300 |
| 2022-08-26 | 9.78 | $9.79 | 100 |
| 2022-08-25 | 9.78 | $9.78 | 18500 |
| 2022-08-24 | 9.78 | $9.79 | — |
| 2022-08-23 | 9.78 | $9.79 | 200 |
| 2022-08-22 | 9.78 | $9.80 | 100 |
| 2022-08-19 | 9.78 | $9.79 | 100 |
| 2022-08-18 | 9.77 | $9.80 | 100 |
| 2022-08-17 | 9.77 | $9.79 | — |
| 2022-08-16 | 9.77 | $9.79 | — |
| 2022-08-15 | 9.77 | $9.79 | — |
| 2022-08-12 | 9.77 | $9.79 | 3000 |
| 2022-08-11 | 9.76 | $9.78 | — |
| 2022-08-10 | 9.76 | $9.78 | 19100 |
| 2022-08-09 | 9.76 | $9.77 | 300 |
| 2022-08-08 | 9.76 | $9.76 | — |
| 2022-08-05 | 9.76 | $9.76 | 100 |
| 2022-08-04 | 9.76 | $9.76 | — |
| 2022-08-03 | 9.76 | $9.76 | — |
| 2022-08-02 | 9.76 | $9.76 | 50600 |
| 2022-08-01 | 9.76 | $9.76 | 177800 |
| 2022-07-29 | 9.76 | $9.77 | 33000 |
| 2022-07-28 | 9.75 | $9.76 | — |
| 2022-07-27 | 9.75 | $9.76 | — |
| 2022-07-26 | 9.75 | $9.76 | 3200 |
| 2022-07-25 | 9.75 | $9.75 | 141800 |
| 2022-07-22 | 9.75 | $9.77 | 204300 |
| 2022-07-21 | 9.75 | $9.80 | 200 |
| 2022-07-20 | 9.75 | $9.75 | 1000 |
| 2022-07-19 | 9.75 | $9.78 | 400 |
| 2022-07-18 | 9.74 | $9.75 | — |
| 2022-07-15 | 9.74 | $9.75 | — |
| 2022-07-14 | 9.74 | $9.75 | 13100 |
| 2022-07-13 | 9.74 | $9.75 | 3700 |
| 2022-07-12 | 9.74 | $9.75 | 13900 |
| 2022-07-11 | 9.74 | $9.75 | 1900 |
| 2022-07-08 | 9.73 | $9.74 | — |
| 2022-07-07 | 9.73 | $9.74 | 1300 |
| 2022-07-06 | 9.73 | $9.74 | 4000 |
| 2022-07-05 | 9.73 | $9.74 | 400 |
| 2022-07-01 | 9.73 | $9.73 | 600 |
| 2022-06-30 | 9.73 | $9.74 | 7500 |
| 2022-06-29 | 9.73 | $9.74 | 400 |
| 2022-06-28 | 9.73 | $9.74 | 3200 |
| 2022-06-27 | 9.73 | $9.74 | 100 |
| 2022-06-24 | 9.73 | $9.74 | 11000 |
| 2022-06-23 | 9.73 | $9.76 | 3100 |
| 2022-06-22 | 9.72 | $9.73 | 1900 |
| 2022-06-21 | 9.72 | $9.74 | 4000 |
| 2022-06-17 | 9.72 | $9.73 | 1500 |
| 2022-06-16 | 9.72 | $9.73 | 2200 |
| 2022-06-15 | 9.72 | $9.74 | 100 |
| 2022-06-14 | 9.72 | $9.74 | 700 |
| 2022-06-13 | 9.72 | $9.73 | — |
| 2022-06-10 | 9.71 | $9.73 | 300 |
| 2022-06-09 | 9.71 | $9.73 | 1300 |
| 2022-06-08 | 9.71 | $9.73 | 800 |
| 2022-06-07 | 9.71 | $9.73 | 22100 |
| 2022-06-06 | 9.71 | $9.70 | — |
| 2022-06-03 | 9.71 | $9.70 | — |
| 2022-06-02 | 9.71 | $9.70 | — |
| 2022-06-01 | 9.71 | $9.70 | 131500 |
| 2022-05-31 | 9.71 | $9.70 | 46400 |
| 2022-05-27 | 9.71 | $9.71 | 248300 |
| 2022-05-26 | 9.71 | $9.70 | 201000 |
| 2022-05-25 | 9.71 | $9.71 | 1000 |
| 2022-05-24 | 9.71 | $9.70 | 27500 |
| 2022-05-23 | 9.71 | $9.71 | 800 |
| 2022-05-20 | 9.71 | $9.70 | — |
| 2022-05-19 | 9.71 | $9.70 | — |
| 2022-05-18 | 9.72 | $9.70 | — |
| 2022-05-17 | 9.72 | $9.70 | 900 |
| 2022-05-16 | 9.72 | $9.69 | 1500 |
| 2022-05-13 | 9.72 | $9.69 | — |
| 2022-05-12 | 9.73 | $9.69 | 5000 |
| 2022-05-11 | 9.73 | $9.70 | 61700 |
| 2022-05-10 | 9.73 | $9.73 | 3800 |
| 2022-05-09 | 9.73 | $9.73 | 1600 |
| 2022-05-06 | 9.73 | $9.74 | 400 |
| 2022-05-05 | 9.73 | $9.74 | 81300 |
| 2022-05-04 | 9.73 | $9.76 | — |
| 2022-05-03 | 9.73 | $9.76 | 2700 |
| 2022-05-02 | 9.73 | $9.75 | 13800 |
| 2022-04-29 | 9.72 | $9.73 | 30700 |
| 2022-04-28 | 9.72 | $9.72 | 150000 |
| 2022-04-27 | 9.72 | $9.72 | 296100 |
| 2022-04-26 | 9.72 | $9.71 | 24700 |
| 2022-04-25 | 9.72 | $9.72 | 594100 |
| 2022-04-22 | 9.73 | $9.73 | 1.5M |
| 2022-04-21 | 9.72 | $9.73 | 806000 |
| 2022-04-20 | 9.72 | $9.72 | 230100 |
| 2022-04-19 | 9.72 | $9.73 | 201300 |
| 2022-04-18 | 9.72 | $9.73 | 17300 |
| 2022-04-14 | 9.72 | $9.73 | 149000 |
| 2022-04-13 | 9.72 | $9.73 | 89600 |
| 2022-04-12 | 9.72 | $9.72 | — |
| 2022-04-11 | 9.72 | $9.72 | 3000 |
| 2022-04-08 | 9.72 | $9.72 | 300 |
| 2022-04-07 | 9.72 | $9.73 | — |
| 2022-04-06 | 9.72 | $9.73 | 184800 |
| 2022-04-05 | 9.72 | $9.73 | — |
| 2022-04-04 | 9.72 | $9.73 | 14600 |
| 2022-04-01 | 9.72 | $9.75 | 43200 |
| 2022-03-31 | 9.72 | $9.74 | 2600 |
| 2022-03-30 | 9.71 | $9.72 | 45000 |
| 2022-03-29 | 9.71 | $9.72 | 83900 |
| 2022-03-28 | 9.71 | $9.72 | 350300 |
| 2022-03-25 | 9.71 | $9.73 | 17900 |
| 2022-03-24 | 9.71 | $9.73 | 147100 |
| 2022-03-23 | 9.71 | $9.75 | 100 |
| 2022-03-22 | 9.70 | $9.72 | — |
| 2022-03-21 | 9.70 | $9.72 | 16800 |
| 2022-03-18 | 9.70 | $9.75 | 1400 |
| 2022-03-17 | 9.69 | $9.71 | — |
| 2022-03-16 | 9.69 | $9.71 | 14400 |
| 2022-03-15 | 9.69 | $9.72 | 126600 |
| 2022-03-14 | 9.69 | $9.72 | 16600 |
| 2022-03-11 | 9.69 | $9.71 | 18500 |
| 2022-03-10 | 9.68 | $9.70 | 600 |
| 2022-03-09 | 9.68 | $9.70 | 4100 |
| 2022-03-08 | 9.68 | $9.69 | 3200 |
| 2022-03-07 | 9.68 | $9.69 | 405300 |
| 2022-03-04 | 9.68 | $9.69 | 1300 |
| 2022-03-03 | 9.67 | $9.69 | 1900 |
| 2022-03-02 | 9.67 | $9.74 | 1500 |
| 2022-03-01 | 9.67 | $9.69 | 9900 |
| 2022-02-28 | 9.66 | $9.64 | 14100 |
| 2022-02-25 | 9.67 | $9.69 | — |
| 2022-02-24 | 9.66 | $9.69 | 4400 |
| 2022-02-23 | 9.66 | $9.65 | 400400 |
| 2022-02-22 | 9.66 | $9.66 | — |
| 2022-02-18 | 9.66 | $9.66 | 16200 |
| 2022-02-17 | 9.66 | $9.64 | 11300 |
| 2022-02-16 | 9.66 | $9.65 | — |
| 2022-02-15 | 9.67 | $9.65 | 1300 |
| 2022-02-14 | 9.67 | $9.62 | — |
| 2022-02-11 | 9.67 | $9.62 | 600 |
| 2022-02-10 | 9.68 | $9.66 | 442300 |
| 2022-02-09 | 9.68 | $9.66 | — |
| 2022-02-08 | 9.68 | $9.66 | — |
| 2022-02-07 | 9.68 | $9.66 | 2900 |
| 2022-02-04 | 9.69 | $9.65 | 700 |
| 2022-02-03 | 9.69 | $9.67 | 34800 |
| 2022-02-02 | 9.69 | $9.65 | — |
| 2022-02-01 | 9.70 | $9.65 | 17100 |
| 2022-01-31 | 9.70 | $9.67 | 2300 |
| 2022-01-28 | 9.70 | $9.66 | 6400 |
| 2022-01-27 | 9.71 | $9.65 | 44200 |
| 2022-01-26 | 9.72 | $9.68 | 2900 |
| 2022-01-25 | 9.72 | $9.70 | — |
| 2022-01-24 | 9.72 | $9.70 | 3400 |
| 2022-01-21 | 9.72 | $9.72 | 800 |
| 2022-01-20 | 9.72 | $9.73 | — |
| 2022-01-19 | 9.72 | $9.73 | 200 |
| 2022-01-18 | 9.72 | $9.71 | 700 |
| 2022-01-14 | 9.72 | $9.72 | 600 |
| 2022-01-13 | 9.72 | $9.71 | 700 |
| 2022-01-12 | 9.73 | $9.72 | 1300 |
| 2022-01-11 | 9.73 | $9.72 | — |
| 2022-01-10 | 9.73 | $9.72 | 200 |
| 2022-01-07 | 9.73 | $9.71 | 100 |
| 2022-01-06 | 9.73 | $9.72 | 200 |
| 2022-01-05 | 9.73 | $9.74 | — |
| 2022-01-04 | 9.73 | $9.74 | 200 |
| 2022-01-03 | 9.73 | $9.74 | 37600 |
| 2021-12-31 | 9.73 | $9.72 | 40400 |
| 2021-12-30 | 9.73 | $9.74 | 200 |
| 2021-12-29 | 9.73 | $9.72 | — |
| 2021-12-28 | 9.73 | $9.72 | — |
| 2021-12-27 | 9.73 | $9.72 | — |
| 2021-12-23 | 9.73 | $9.72 | 200 |
| 2021-12-22 | 9.73 | $9.77 | 59900 |
| 2021-12-21 | 9.73 | $9.73 | 17500 |
| 2021-12-20 | 9.72 | $9.70 | 22300 |
| 2021-12-17 | 9.73 | $9.70 | 2200 |
| 2021-12-16 | 9.73 | $9.68 | 44200 |
| 2021-12-15 | 9.74 | $9.77 | 96600 |
| 2021-12-14 | 9.73 | $9.69 | 31300 |
| 2021-12-13 | 9.74 | $9.70 | 269000 |
| 2021-12-10 | 9.74 | $9.71 | — |
| 2021-12-09 | 9.74 | $9.71 | — |
| 2021-12-08 | 9.75 | $9.71 | 72500 |
| 2021-12-07 | 9.75 | $9.80 | 200 |
| 2021-12-06 | 9.74 | $9.80 | 100 |
| 2021-12-03 | 9.74 | $9.80 | 100 |
| 2021-12-02 | 9.73 | $9.79 | 2200 |
| 2021-12-01 | 9.73 | $9.80 | 13700 |
| 2021-11-30 | 9.72 | $9.80 | 17300 |
| 2021-11-29 | 9.71 | $9.72 | 200 |
| 2021-11-26 | 9.71 | $9.72 | 15900 |
| 2021-11-24 | 9.71 | $9.70 | 6600 |
| 2021-11-23 | 9.71 | $9.71 | 9300 |
| 2021-11-22 | 9.71 | $9.71 | 1300 |
| 2021-11-19 | 9.71 | $9.71 | 40400 |
| 2021-11-18 | 9.71 | $9.73 | 109200 |
| 2021-11-17 | 9.71 | $9.73 | 7700 |
| 2021-11-16 | 9.70 | $9.69 | — |
| 2021-11-15 | 9.70 | $9.69 | — |
| 2021-11-12 | 9.71 | $9.69 | 45200 |
| 2021-11-11 | 9.71 | $9.71 | 106400 |
| 2021-11-10 | 9.71 | $9.77 | 307500 |
| 2021-11-09 | 9.70 | $9.71 | 159500 |
| 2021-11-08 | 9.70 | $9.72 | 550900 |
| 2021-11-05 | 9.70 | $9.70 | 500 |
| 2021-11-04 | 9.70 | $9.70 | 100 |
| 2021-11-03 | 9.70 | $9.68 | 504700 |
| 2021-11-02 | 9.70 | $9.67 | — |
| 2021-11-01 | 9.70 | $9.67 | — |
| 2021-10-29 | 9.71 | $9.67 | 300 |
| 2021-10-28 | 9.71 | $9.70 | 5900 |
| 2021-10-27 | 9.71 | $9.72 | 7200 |
| 2021-10-26 | 9.71 | $9.70 | 249800 |
| 2021-10-25 | 9.71 | $9.69 | 150700 |
| 2021-10-22 | 9.71 | $9.70 | 5200 |
| 2021-10-21 | 9.72 | $9.72 | — |
| 2021-10-20 | 9.71 | $9.72 | — |
| 2021-10-19 | 9.71 | $9.72 | — |
| 2021-10-18 | 9.71 | $9.72 | — |
| 2021-10-15 | 9.71 | $9.72 | 500 |
| 2021-10-14 | 9.71 | $9.72 | 1700 |
| 2021-10-13 | 9.71 | $9.73 | — |
| 2021-10-12 | 9.71 | $9.73 | — |
| 2021-10-11 | 9.71 | $9.73 | — |
| 2021-10-08 | 9.71 | $9.73 | — |
| 2021-10-07 | 9.70 | $9.73 | 19900 |
| 2021-10-06 | 9.70 | $9.76 | — |
| 2021-10-05 | 9.69 | $9.76 | 1200 |
| 2021-10-04 | 9.69 | $9.71 | 1500 |
| 2021-10-01 | 9.68 | $9.71 | — |
| 2021-09-30 | 9.68 | $9.71 | 5500 |
| 2021-09-29 | 9.68 | $9.68 | — |
| 2021-09-28 | 9.68 | $9.68 | — |
| 2021-09-27 | 9.68 | $9.68 | 400 |
| 2021-09-24 | 9.68 | $9.70 | 1600 |
| 2021-09-23 | 9.67 | $9.68 | 7600 |
| 2021-09-22 | 9.67 | $9.67 | 9600 |
| 2021-09-21 | 9.67 | $9.65 | 137100 |
| 2021-09-20 | 9.68 | $9.65 | 111500 |
| 2021-09-17 | 9.68 | $9.68 | 800 |
| 2021-09-16 | 9.68 | $9.72 | 29400 |
| 2021-09-15 | 9.68 | $9.70 | 11700 |
| 2021-09-14 | 9.67 | $9.69 | 181300 |
| 2021-09-13 | 9.67 | $9.69 | 4400 |
| 2021-09-10 | 9.67 | $9.68 | 600 |
| 2021-09-09 | 9.67 | $9.68 | 600 |
| 2021-09-08 | 9.67 | $9.68 | 603600 |
| 2021-09-07 | 9.67 | $9.68 | 21900 |
| 2021-09-03 | 9.67 | $9.63 | 68700 |
| 2021-09-02 | 9.67 | $9.60 | 53300 |
| 2021-09-01 | 9.68 | $9.60 | 127900 |
| 2021-08-31 | 9.68 | $9.62 | 9400 |
| 2021-08-30 | 9.69 | $9.61 | — |
| 2021-08-27 | 9.70 | $9.61 | 4300 |
| 2021-08-26 | 9.71 | $9.62 | 3200 |
| 2021-08-25 | 9.72 | $9.67 | 400 |
| 2021-08-24 | 9.72 | $9.68 | 100 |
| 2021-08-23 | 9.73 | $9.68 | 100 |
| 2021-08-20 | 9.73 | $9.73 | — |
| 2021-08-19 | 9.73 | $9.73 | — |
| 2021-08-18 | 9.73 | $9.73 | — |
| 2021-08-17 | 9.73 | $9.73 | — |
| 2021-08-16 | 9.73 | $9.73 | 467000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.77
2023-12-27
Close Price
$11.98
Vol: 5383
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.65
Average
9.99
Maximum
10.79
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-12-27 | 10.77 | $11.98 | 5383 |
| 2023-12-26 | 10.64 | $10.30 | 2057 |
| 2023-12-22 | 10.69 | $10.77 | 4053 |
| 2023-12-21 | 10.68 | $11.25 | 19917 |
| 2023-12-20 | 10.63 | $9.86 | 28182 |
| 2023-12-19 | 10.71 | $9.90 | 139877 |
| 2023-12-18 | 10.79 | $10.80 | 24515 |
| 2023-12-15 | 10.79 | $10.81 | 35565 |
| 2023-12-14 | 10.78 | $10.85 | 21761 |
| 2023-12-13 | 10.77 | $10.92 | 19982 |
| 2023-12-12 | 10.75 | $10.73 | 34140 |
| 2023-12-11 | 10.75 | $10.72 | 27300 |
| 2023-12-08 | 10.75 | $10.72 | 511 |
| 2023-12-07 | 10.75 | $10.87 | 7242 |
| 2023-12-06 | 10.74 | $10.68 | 58459 |
| 2023-12-05 | 10.74 | $10.82 | 9090 |
| 2023-12-04 | 10.73 | $10.90 | 2860 |
| 2023-12-01 | 10.71 | $10.92 | 5684 |
| 2023-11-30 | 10.68 | $10.68 | 40665 |
| 2023-11-29 | 10.68 | $10.75 | 22613 |
| 2023-11-28 | 10.68 | $10.85 | 29249 |
| 2023-11-27 | 10.66 | $10.68 | 21935 |
| 2023-11-24 | 10.65 | $10.69 | 8746 |
| 2023-11-22 | 10.65 | $10.66 | — |
| 2023-11-21 | 10.65 | $10.65 | 452 |
| 2023-11-20 | 10.65 | $10.65 | 2035 |
| 2023-11-17 | 10.65 | $10.64 | 10354 |
| 2023-11-16 | 10.65 | $10.65 | 209 |
| 2023-11-15 | 10.65 | $10.64 | — |
| 2023-11-14 | 10.65 | $10.64 | 248991 |
| 2023-11-13 | 10.65 | $10.64 | 11448 |
| 2023-11-10 | 10.65 | $10.64 | 100330 |
| 2023-11-09 | 10.65 | $10.66 | — |
| 2023-11-08 | 10.65 | $10.66 | — |
| 2023-11-07 | 10.64 | $10.66 | — |
| 2023-11-06 | 10.64 | $10.66 | 3499 |
| 2023-11-03 | 10.64 | $10.66 | — |
| 2023-11-02 | 10.64 | $10.66 | 10671 |
| 2023-11-01 | 10.64 | $10.66 | 10680 |
| 2023-10-31 | 10.64 | $10.62 | — |
| 2023-10-30 | 10.64 | $10.62 | 344 |
| 2023-10-27 | 10.64 | $10.62 | 60020 |
| 2023-10-26 | 10.64 | $10.62 | 22445 |
| 2023-10-25 | 10.65 | $10.62 | 1772 |
| 2023-10-24 | 10.65 | $10.62 | 1639 |
| 2023-10-23 | 10.65 | $10.64 | 21852 |
| 2023-10-20 | 10.65 | $10.66 | — |
| 2023-10-19 | 10.65 | $10.66 | — |
| 2023-10-18 | 10.65 | $10.66 | 17236 |
| 2023-10-17 | 10.65 | $10.69 | 67624 |
| 2023-10-16 | 10.64 | $10.65 | — |
| 2023-10-13 | 10.64 | $10.65 | 17927 |
| 2023-10-12 | 10.63 | $10.57 | 330951 |
| 2023-10-11 | 10.64 | $10.65 | 17717 |
| 2023-10-10 | 10.63 | $10.65 | 68802 |
| 2023-10-09 | 10.63 | $10.72 | 19994 |
| 2023-10-06 | 10.61 | $10.67 | 14700 |
| 2023-10-05 | 10.60 | $10.54 | 11710 |
| 2023-10-04 | 10.61 | $10.74 | 2577 |
| 2023-10-03 | 10.59 | $10.65 | 18817 |
| 2023-10-02 | 10.58 | $10.67 | 17328 |
| 2023-09-29 | 10.57 | $10.66 | 26297 |
| 2023-09-28 | 10.55 | $10.76 | 2798 |
| 2023-09-27 | 10.53 | $10.57 | 66733 |
| 2023-09-26 | 10.53 | $10.57 | 8567 |
| 2023-09-25 | 10.52 | $10.58 | 157 |
| 2023-09-22 | 10.51 | $10.55 | 53265 |
| 2023-09-21 | 10.51 | $10.52 | — |
| 2023-09-20 | 10.51 | $10.52 | — |
| 2023-09-19 | 10.50 | $10.52 | 25291 |
| 2023-09-18 | 10.50 | $10.52 | — |
| 2023-09-15 | 10.50 | $10.52 | — |
| 2023-09-14 | 10.50 | $10.52 | — |
| 2023-09-13 | 10.50 | $10.52 | 100 |
| 2023-09-12 | 10.49 | $10.48 | 101 |
| 2023-09-11 | 10.50 | $10.50 | 310 |
| 2023-09-08 | 10.50 | $10.49 | — |
| 2023-09-07 | 10.50 | $10.49 | — |
| 2023-09-06 | 10.49 | $10.49 | — |
| 2023-09-05 | 10.49 | $10.49 | — |
| 2023-09-01 | 10.49 | $10.49 | 8677 |
| 2023-08-31 | 10.49 | $10.50 | 3201 |
| 2023-08-30 | 10.49 | $10.50 | 4046 |
| 2023-08-29 | 10.49 | $10.49 | 974 |
| 2023-08-28 | 10.48 | $10.49 | 51830 |
| 2023-08-25 | 10.48 | $10.50 | — |
| 2023-08-24 | 10.47 | $10.50 | — |
| 2023-08-23 | 10.47 | $10.50 | 27625 |
| 2023-08-22 | 10.46 | $10.54 | 3614 |
| 2023-08-21 | 10.45 | $10.50 | — |
| 2023-08-18 | 10.44 | $10.50 | 115 |
| 2023-08-17 | 10.43 | $10.50 | — |
| 2023-08-16 | 10.42 | $10.50 | — |
| 2023-08-15 | 10.41 | $10.50 | — |
| 2023-08-14 | 10.40 | $10.50 | 215 |
| 2023-08-11 | 10.39 | $10.41 | — |
| 2023-08-10 | 10.39 | $10.41 | — |
| 2023-08-09 | 10.38 | $10.41 | 200 |
| 2023-08-08 | 10.38 | $10.41 | 200 |
| 2023-08-07 | 10.38 | $10.44 | 300 |
| 2023-08-04 | 10.37 | $10.41 | 2300 |
| 2023-08-03 | 10.36 | $10.39 | 1000 |
| 2023-08-02 | 10.36 | $10.39 | 5700 |
| 2023-08-01 | 10.36 | $10.35 | 3200 |
| 2023-07-31 | 10.36 | $10.36 | — |
| 2023-07-28 | 10.36 | $10.36 | — |
| 2023-07-27 | 10.36 | $10.36 | — |
| 2023-07-26 | 10.36 | $10.36 | 600 |
| 2023-07-25 | 10.35 | $10.34 | — |
| 2023-07-24 | 10.35 | $10.34 | — |
| 2023-07-21 | 10.35 | $10.34 | 2000 |
| 2023-07-20 | 10.35 | $10.34 | — |
| 2023-07-19 | 10.35 | $10.34 | 200 |
| 2023-07-18 | 10.35 | $10.41 | — |
| 2023-07-17 | 10.34 | $10.41 | 200 |
| 2023-07-14 | 10.34 | $10.41 | — |
| 2023-07-13 | 10.33 | $10.41 | 2400 |
| 2023-07-12 | 10.32 | $10.34 | — |
| 2023-07-11 | 10.31 | $10.34 | — |
| 2023-07-10 | 10.31 | $10.34 | 200 |
| 2023-07-07 | 10.31 | $10.34 | — |
| 2023-07-06 | 10.31 | $10.34 | 300 |
| 2023-07-05 | 10.30 | $10.31 | — |
| 2023-07-03 | 10.30 | $10.31 | 4200 |
| 2023-06-30 | 10.30 | $10.25 | 18100 |
| 2023-06-29 | 10.31 | $10.30 | — |
| 2023-06-28 | 10.31 | $10.30 | 700 |
| 2023-06-27 | 10.31 | $10.30 | 300 |
| 2023-06-26 | 10.31 | $10.34 | 3700 |
| 2023-06-23 | 10.31 | $10.30 | — |
| 2023-06-22 | 10.31 | $10.30 | 100 |
| 2023-06-21 | 10.31 | $10.30 | 2100 |
| 2023-06-20 | 10.30 | $10.31 | 13900 |
| 2023-06-16 | 10.30 | $10.30 | — |
| 2023-06-15 | 10.30 | $10.30 | — |
| 2023-06-14 | 10.30 | $10.30 | 700 |
| 2023-06-13 | 10.30 | $10.31 | — |
| 2023-06-12 | 10.29 | $10.31 | 200 |
| 2023-06-09 | 10.29 | $10.35 | — |
| 2023-06-08 | 10.28 | $10.35 | 100 |
| 2023-06-07 | 10.27 | $10.30 | 200 |
| 2023-06-06 | 10.27 | $10.31 | 3000 |
| 2023-06-05 | 10.26 | $10.29 | — |
| 2023-06-02 | 10.26 | $10.29 | — |
| 2023-06-01 | 10.25 | $10.29 | 1000 |
| 2023-05-31 | 10.25 | $10.30 | 800 |
| 2023-05-30 | 10.24 | $10.29 | 3800 |
| 2023-05-26 | 10.24 | $10.29 | 8100 |
| 2023-05-25 | 10.23 | $10.26 | 3100 |
| 2023-05-24 | 10.23 | $10.23 | — |
| 2023-05-23 | 10.22 | $10.23 | 2700 |
| 2023-05-22 | 10.22 | $10.23 | — |
| 2023-05-19 | 10.22 | $10.23 | — |
| 2023-05-18 | 10.22 | $10.23 | 44700 |
| 2023-05-17 | 10.22 | $10.20 | 4800 |
| 2023-05-16 | 10.22 | $10.25 | 5900 |
| 2023-05-15 | 10.22 | $10.21 | 130900 |
| 2023-05-12 | 10.22 | $10.23 | 19300 |
| 2023-05-11 | 10.22 | $10.23 | — |
| 2023-05-10 | 10.22 | $10.23 | 4300 |
| 2023-05-09 | 10.21 | $10.21 | 486800 |
| 2023-05-08 | 10.21 | $10.22 | 272200 |
| 2023-05-05 | 10.21 | $10.22 | 820800 |
| 2023-05-04 | 10.21 | $10.22 | 520600 |
| 2023-05-03 | 10.21 | $10.22 | — |
| 2023-05-02 | 10.21 | $10.22 | 200 |
| 2023-05-01 | 10.20 | $10.22 | 200 |
| 2023-04-28 | 10.20 | $10.21 | 183800 |
| 2023-04-27 | 10.20 | $10.21 | 1400 |
| 2023-04-26 | 10.20 | $10.21 | 8900 |
| 2023-04-25 | 10.20 | $10.21 | 3000 |
| 2023-04-24 | 10.20 | $10.21 | 6600 |
| 2023-04-21 | 10.19 | $10.21 | 400 |
| 2023-04-20 | 10.19 | $10.21 | 7400 |
| 2023-04-19 | 10.19 | $10.20 | 7000 |
| 2023-04-18 | 10.19 | $10.20 | 10600 |
| 2023-04-17 | 10.19 | $10.20 | — |
| 2023-04-14 | 10.18 | $10.20 | 3000 |
| 2023-04-13 | 10.18 | $10.19 | 1.5M |
| 2023-04-12 | 10.18 | $10.17 | 89800 |
| 2023-04-11 | 10.18 | $10.17 | 100 |
| 2023-04-10 | 10.18 | $10.22 | 100 |
| 2023-04-06 | 10.17 | $10.18 | 428400 |
| 2023-04-05 | 10.17 | $10.17 | 65500 |
| 2023-04-04 | 10.17 | $10.18 | 23000 |
| 2023-04-03 | 10.16 | $10.21 | 300 |
| 2023-03-31 | 10.16 | $10.18 | 6300 |
| 2023-03-30 | 10.15 | $10.16 | 770000 |
| 2023-03-29 | 10.15 | $10.19 | 300 |
| 2023-03-28 | 10.15 | $10.22 | — |
| 2023-03-27 | 10.14 | $10.22 | 500 |
| 2023-03-24 | 10.13 | $10.16 | 411200 |
| 2023-03-23 | 10.13 | $10.13 | 1500 |
| 2023-03-22 | 10.13 | $10.15 | 1100 |
| 2023-03-21 | 10.13 | $10.13 | — |
| 2023-03-20 | 10.13 | $10.13 | 700 |
| 2023-03-17 | 10.13 | $10.15 | 100 |
| 2023-03-16 | 10.12 | $10.12 | 200 |
| 2023-03-15 | 10.12 | $10.11 | — |
| 2023-03-14 | 10.12 | $10.11 | 5500 |
| 2023-03-13 | 10.12 | $10.11 | 300 |
| 2023-03-10 | 10.12 | $10.11 | 8800 |
| 2023-03-09 | 10.12 | $10.14 | — |
| 2023-03-08 | 10.12 | $10.14 | 2100 |
| 2023-03-07 | 10.12 | $10.12 | — |
| 2023-03-06 | 10.11 | $10.12 | 500 |
| 2023-03-03 | 10.11 | $10.15 | 100 |
| 2023-03-02 | 10.11 | $10.15 | 620300 |
| 2023-03-01 | 10.10 | $10.15 | 10000 |
| 2023-02-28 | 10.09 | $10.15 | 400 |
| 2023-02-27 | 10.09 | $10.15 | 22200 |
| 2023-02-24 | 10.08 | $10.09 | — |
| 2023-02-23 | 10.08 | $10.09 | — |
| 2023-02-22 | 10.08 | $10.09 | — |
| 2023-02-21 | 10.07 | $10.09 | 6500 |
| 2023-02-17 | 10.07 | $10.08 | — |
| 2023-02-16 | 10.07 | $10.08 | 100 |
| 2023-02-15 | 10.07 | $10.07 | 500 |
| 2023-02-14 | 10.06 | $10.08 | 300 |
| 2023-02-13 | 10.06 | $10.08 | 11200 |
| 2023-02-10 | 10.06 | $10.07 | 11600 |
| 2023-02-09 | 10.06 | $10.07 | 1900 |
| 2023-02-08 | 10.05 | $10.07 | 400 |
| 2023-02-07 | 10.05 | $10.08 | 4700 |
| 2023-02-06 | 10.05 | $10.07 | 30100 |
| 2023-02-03 | 10.05 | $10.06 | 1600 |
| 2023-02-02 | 10.04 | $10.06 | 100 |
| 2023-02-01 | 10.04 | $10.07 | 2900 |
| 2023-01-31 | 10.04 | $10.06 | 1100 |
| 2023-01-30 | 10.03 | $10.05 | — |
| 2023-01-27 | 10.03 | $10.05 | 3500 |
| 2023-01-26 | 10.03 | $10.04 | 5400 |
| 2023-01-25 | 10.02 | $10.03 | — |
| 2023-01-24 | 10.02 | $10.03 | 3.5M |
| 2023-01-23 | 10.02 | $10.03 | 64200 |
| 2023-01-20 | 10.02 | $10.03 | 3500 |
| 2023-01-19 | 10.01 | $10.02 | 600 |
| 2023-01-18 | 10.01 | $10.07 | 100 |
| 2023-01-17 | 10.00 | $10.02 | — |
| 2023-01-13 | 10.00 | $10.02 | 400 |
| 2023-01-12 | 9.99 | $10.02 | 70700 |
| 2023-01-11 | 9.99 | $10.02 | 500 |
| 2023-01-10 | 9.98 | $10.02 | 25200 |
| 2023-01-09 | 9.97 | $10.03 | 277000 |
| 2023-01-06 | 9.97 | $10.03 | — |
| 2023-01-05 | 9.96 | $10.03 | 34900 |
| 2023-01-04 | 9.95 | $10.02 | 100 |
| 2023-01-03 | 9.94 | $10.00 | 1.0M |
| 2022-12-30 | 9.93 | $9.97 | 54600 |
| 2022-12-29 | 9.92 | $9.95 | 200 |
| 2022-12-28 | 9.92 | $9.95 | 700 |
| 2022-12-27 | 9.92 | $9.94 | 26900 |
| 2022-12-23 | 9.91 | $9.92 | 100100 |
| 2022-12-22 | 9.91 | $9.92 | 101600 |
| 2022-12-21 | 9.91 | $9.92 | 1000 |
| 2022-12-20 | 9.91 | $9.96 | — |
| 2022-12-19 | 9.90 | $9.96 | — |
| 2022-12-16 | 9.90 | $9.96 | 1100 |
| 2022-12-15 | 9.89 | $9.89 | 132400 |
| 2022-12-14 | 9.89 | $9.89 | 547300 |
| 2022-12-13 | 9.89 | $9.88 | 141400 |
| 2022-12-12 | 9.89 | $9.88 | 48800 |
| 2022-12-09 | 9.89 | $9.88 | 41000 |
| 2022-12-08 | 9.89 | $9.89 | 2200 |
| 2022-12-07 | 9.89 | $9.89 | — |
| 2022-12-06 | 9.89 | $9.89 | — |
| 2022-12-05 | 9.88 | $9.89 | 102200 |
| 2022-12-02 | 9.88 | $9.90 | 597900 |
| 2022-12-01 | 9.88 | $9.90 | 27300 |
| 2022-11-30 | 9.88 | $9.90 | — |
| 2022-11-29 | 9.88 | $9.90 | — |
| 2022-11-28 | 9.87 | $9.90 | 11900 |
| 2022-11-25 | 9.87 | $9.87 | 500 |
| 2022-11-23 | 9.87 | $9.91 | 400 |
| 2022-11-22 | 9.87 | $9.88 | 7000 |
| 2022-11-21 | 9.86 | $9.86 | — |
| 2022-11-18 | 9.86 | $9.86 | — |
| 2022-11-17 | 9.86 | $9.86 | — |
| 2022-11-16 | 9.86 | $9.86 | 100 |
| 2022-11-15 | 9.86 | $9.86 | 22000 |
| 2022-11-14 | 9.86 | $9.86 | 6200 |
| 2022-11-11 | 9.86 | $9.87 | — |
| 2022-11-10 | 9.86 | $9.87 | 400 |
| 2022-11-09 | 9.86 | $9.87 | 155000 |
| 2022-11-08 | 9.86 | $9.87 | — |
| 2022-11-07 | 9.85 | $9.87 | 25500 |
| 2022-11-04 | 9.85 | $9.88 | 200 |
| 2022-11-03 | 9.84 | $9.86 | 2700 |
| 2022-11-02 | 9.84 | $9.87 | 100600 |
| 2022-11-01 | 9.84 | $9.86 | 30800 |
| 2022-10-31 | 9.83 | $9.87 | 5100 |
| 2022-10-28 | 9.83 | $9.83 | 900 |
| 2022-10-27 | 9.82 | $9.87 | 4800 |
| 2022-10-26 | 9.82 | $9.85 | 9100 |
| 2022-10-25 | 9.81 | $9.85 | 26500 |
| 2022-10-24 | 9.81 | $9.84 | 14800 |
| 2022-10-21 | 9.80 | $9.82 | 1200 |
| 2022-10-20 | 9.80 | $9.83 | 1300 |
| 2022-10-19 | 9.79 | $9.83 | 1100 |
| 2022-10-18 | 9.79 | $9.84 | 1500 |
| 2022-10-17 | 9.78 | $9.82 | 7000 |
| 2022-10-14 | 9.78 | $9.81 | 141100 |
| 2022-10-13 | 9.78 | $9.80 | 17800 |
| 2022-10-12 | 9.77 | $9.80 | 281300 |
| 2022-10-11 | 9.77 | $9.77 | — |
| 2022-10-10 | 9.77 | $9.77 | 100 |
| 2022-10-07 | 9.77 | $9.77 | — |
| 2022-10-06 | 9.77 | $9.77 | — |
| 2022-10-05 | 9.77 | $9.77 | — |
| 2022-10-04 | 9.77 | $9.77 | — |
| 2022-10-03 | 9.77 | $9.77 | 14100 |
| 2022-09-30 | 9.77 | $9.78 | 38000 |
| 2022-09-29 | 9.77 | $9.77 | — |
| 2022-09-28 | 9.76 | $9.77 | — |
| 2022-09-27 | 9.76 | $9.77 | — |
| 2022-09-26 | 9.76 | $9.77 | 500 |
| 2022-09-23 | 9.76 | $9.76 | — |
| 2022-09-22 | 9.77 | $9.76 | 700 |
| 2022-09-21 | 9.77 | $9.76 | — |
| 2022-09-20 | 9.77 | $9.76 | — |
| 2022-09-19 | 9.77 | $9.76 | 13300 |
| 2022-09-16 | 9.77 | $9.76 | 80900 |
| 2022-09-15 | 9.77 | $9.76 | 100 |
| 2022-09-14 | 9.78 | $9.76 | 7100 |
| 2022-09-13 | 9.78 | $9.77 | — |
| 2022-09-12 | 9.78 | $9.77 | 102600 |
| 2022-09-09 | 9.78 | $9.76 | 3200 |
| 2022-09-08 | 9.78 | $9.76 | 4500 |
| 2022-09-07 | 9.79 | $9.77 | — |
| 2022-09-06 | 9.79 | $9.77 | 30700 |
| 2022-09-02 | 9.79 | $9.79 | — |
| 2022-09-01 | 9.79 | $9.79 | — |
| 2022-08-31 | 9.79 | $9.79 | 1600 |
| 2022-08-30 | 9.79 | $9.78 | 200 |
| 2022-08-29 | 9.79 | $9.79 | 300 |
| 2022-08-26 | 9.79 | $9.79 | 100 |
| 2022-08-25 | 9.79 | $9.78 | 18500 |
| 2022-08-24 | 9.78 | $9.79 | — |
| 2022-08-23 | 9.78 | $9.79 | 200 |
| 2022-08-22 | 9.78 | $9.80 | 100 |
| 2022-08-19 | 9.78 | $9.79 | 100 |
| 2022-08-18 | 9.78 | $9.80 | 100 |
| 2022-08-17 | 9.77 | $9.79 | — |
| 2022-08-16 | 9.77 | $9.79 | — |
| 2022-08-15 | 9.77 | $9.79 | — |
| 2022-08-12 | 9.77 | $9.79 | 3000 |
| 2022-08-11 | 9.77 | $9.78 | — |
| 2022-08-10 | 9.76 | $9.78 | 19100 |
| 2022-08-09 | 9.76 | $9.77 | 300 |
| 2022-08-08 | 9.76 | $9.76 | — |
| 2022-08-05 | 9.76 | $9.76 | 100 |
| 2022-08-04 | 9.76 | $9.76 | — |
| 2022-08-03 | 9.76 | $9.76 | — |
| 2022-08-02 | 9.76 | $9.76 | 50600 |
| 2022-08-01 | 9.76 | $9.76 | 177800 |
| 2022-07-29 | 9.76 | $9.77 | 33000 |
| 2022-07-28 | 9.76 | $9.76 | — |
| 2022-07-27 | 9.76 | $9.76 | — |
| 2022-07-26 | 9.76 | $9.76 | 3200 |
| 2022-07-25 | 9.76 | $9.75 | 141800 |
| 2022-07-22 | 9.76 | $9.77 | 204300 |
| 2022-07-21 | 9.75 | $9.80 | 200 |
| 2022-07-20 | 9.75 | $9.75 | 1000 |
| 2022-07-19 | 9.75 | $9.78 | 400 |
| 2022-07-18 | 9.74 | $9.75 | — |
| 2022-07-15 | 9.74 | $9.75 | — |
| 2022-07-14 | 9.74 | $9.75 | 13100 |
| 2022-07-13 | 9.74 | $9.75 | 3700 |
| 2022-07-12 | 9.74 | $9.75 | 13900 |
| 2022-07-11 | 9.74 | $9.75 | 1900 |
| 2022-07-08 | 9.74 | $9.74 | — |
| 2022-07-07 | 9.74 | $9.74 | 1300 |
| 2022-07-06 | 9.74 | $9.74 | 4000 |
| 2022-07-05 | 9.74 | $9.74 | 400 |
| 2022-07-01 | 9.74 | $9.73 | 600 |
| 2022-06-30 | 9.74 | $9.74 | 7500 |
| 2022-06-29 | 9.74 | $9.74 | 400 |
| 2022-06-28 | 9.73 | $9.74 | 3200 |
| 2022-06-27 | 9.73 | $9.74 | 100 |
| 2022-06-24 | 9.73 | $9.74 | 11000 |
| 2022-06-23 | 9.73 | $9.76 | 3100 |
| 2022-06-22 | 9.73 | $9.73 | 1900 |
| 2022-06-21 | 9.73 | $9.74 | 4000 |
| 2022-06-17 | 9.72 | $9.73 | 1500 |
| 2022-06-16 | 9.72 | $9.73 | 2200 |
| 2022-06-15 | 9.72 | $9.74 | 100 |
| 2022-06-14 | 9.72 | $9.74 | 700 |
| 2022-06-13 | 9.71 | $9.73 | — |
| 2022-06-10 | 9.71 | $9.73 | 300 |
| 2022-06-09 | 9.71 | $9.73 | 1300 |
| 2022-06-08 | 9.71 | $9.73 | 800 |
| 2022-06-07 | 9.70 | $9.73 | 22100 |
| 2022-06-06 | 9.70 | $9.70 | — |
| 2022-06-03 | 9.70 | $9.70 | — |
| 2022-06-02 | 9.70 | $9.70 | — |
| 2022-06-01 | 9.70 | $9.70 | 131500 |
| 2022-05-31 | 9.70 | $9.70 | 46400 |
| 2022-05-27 | 9.71 | $9.71 | 248300 |
| 2022-05-26 | 9.71 | $9.70 | 201000 |
| 2022-05-25 | 9.71 | $9.71 | 1000 |
| 2022-05-24 | 9.71 | $9.70 | 27500 |
| 2022-05-23 | 9.71 | $9.71 | 800 |
| 2022-05-20 | 9.71 | $9.70 | — |
| 2022-05-19 | 9.71 | $9.70 | — |
| 2022-05-18 | 9.72 | $9.70 | — |
| 2022-05-17 | 9.72 | $9.70 | 900 |
| 2022-05-16 | 9.72 | $9.69 | 1500 |
| 2022-05-13 | 9.72 | $9.69 | — |
| 2022-05-12 | 9.73 | $9.69 | 5000 |
| 2022-05-11 | 9.73 | $9.70 | 61700 |
| 2022-05-10 | 9.73 | $9.73 | 3800 |
| 2022-05-09 | 9.73 | $9.73 | 1600 |
| 2022-05-06 | 9.73 | $9.74 | 400 |
| 2022-05-05 | 9.73 | $9.74 | 81300 |
| 2022-05-04 | 9.73 | $9.76 | — |
| 2022-05-03 | 9.73 | $9.76 | 2700 |
| 2022-05-02 | 9.73 | $9.75 | 13800 |
| 2022-04-29 | 9.72 | $9.73 | 30700 |
| 2022-04-28 | 9.72 | $9.72 | 150000 |
| 2022-04-27 | 9.72 | $9.72 | 296100 |
| 2022-04-26 | 9.73 | $9.71 | 24700 |
| 2022-04-25 | 9.73 | $9.72 | 594100 |
| 2022-04-22 | 9.73 | $9.73 | 1.5M |
| 2022-04-21 | 9.73 | $9.73 | 806000 |
| 2022-04-20 | 9.73 | $9.72 | 230100 |
| 2022-04-19 | 9.73 | $9.73 | 201300 |
| 2022-04-18 | 9.73 | $9.73 | 17300 |
| 2022-04-14 | 9.73 | $9.73 | 149000 |
| 2022-04-13 | 9.73 | $9.73 | 89600 |
| 2022-04-12 | 9.73 | $9.72 | — |
| 2022-04-11 | 9.73 | $9.72 | 3000 |
| 2022-04-08 | 9.73 | $9.72 | 300 |
| 2022-04-07 | 9.73 | $9.73 | — |
| 2022-04-06 | 9.73 | $9.73 | 184800 |
| 2022-04-05 | 9.73 | $9.73 | — |
| 2022-04-04 | 9.73 | $9.73 | 14600 |
| 2022-04-01 | 9.73 | $9.75 | 43200 |
| 2022-03-31 | 9.72 | $9.74 | 2600 |
| 2022-03-30 | 9.72 | $9.72 | 45000 |
| 2022-03-29 | 9.72 | $9.72 | 83900 |
| 2022-03-28 | 9.72 | $9.72 | 350300 |
| 2022-03-25 | 9.72 | $9.73 | 17900 |
| 2022-03-24 | 9.72 | $9.73 | 147100 |
| 2022-03-23 | 9.72 | $9.75 | 100 |
| 2022-03-22 | 9.71 | $9.72 | — |
| 2022-03-21 | 9.71 | $9.72 | 16800 |
| 2022-03-18 | 9.71 | $9.75 | 1400 |
| 2022-03-17 | 9.70 | $9.71 | — |
| 2022-03-16 | 9.70 | $9.71 | 14400 |
| 2022-03-15 | 9.70 | $9.72 | 126600 |
| 2022-03-14 | 9.69 | $9.72 | 16600 |
| 2022-03-11 | 9.69 | $9.71 | 18500 |
| 2022-03-10 | 9.68 | $9.70 | 600 |
| 2022-03-09 | 9.68 | $9.70 | 4100 |
| 2022-03-08 | 9.68 | $9.69 | 3200 |
| 2022-03-07 | 9.68 | $9.69 | 405300 |
| 2022-03-04 | 9.67 | $9.69 | 1300 |
| 2022-03-03 | 9.67 | $9.69 | 1900 |
| 2022-03-02 | 9.67 | $9.74 | 1500 |
| 2022-03-01 | 9.66 | $9.69 | 9900 |
| 2022-02-28 | 9.66 | $9.64 | 14100 |
| 2022-02-25 | 9.66 | $9.69 | — |
| 2022-02-24 | 9.65 | $9.69 | 4400 |
| 2022-02-23 | 9.65 | $9.65 | 400400 |
| 2022-02-22 | 9.65 | $9.66 | — |
| 2022-02-18 | 9.65 | $9.66 | 16200 |
| 2022-02-17 | 9.65 | $9.64 | 11300 |
| 2022-02-16 | 9.65 | $9.65 | — |
| 2022-02-15 | 9.66 | $9.65 | 1300 |
| 2022-02-14 | 9.66 | $9.62 | — |
| 2022-02-11 | 9.66 | $9.62 | 600 |
| 2022-02-10 | 9.67 | $9.66 | 442300 |
| 2022-02-09 | 9.67 | $9.66 | — |
| 2022-02-08 | 9.67 | $9.66 | — |
| 2022-02-07 | 9.68 | $9.66 | 2900 |
| 2022-02-04 | 9.68 | $9.65 | 700 |
| 2022-02-03 | 9.68 | $9.67 | 34800 |
| 2022-02-02 | 9.69 | $9.65 | — |
| 2022-02-01 | 9.69 | $9.65 | 17100 |
| 2022-01-31 | 9.70 | $9.67 | 2300 |
| 2022-01-28 | 9.70 | $9.66 | 6400 |
| 2022-01-27 | 9.71 | $9.65 | 44200 |
| 2022-01-26 | 9.71 | $9.68 | 2900 |
| 2022-01-25 | 9.72 | $9.70 | — |
| 2022-01-24 | 9.72 | $9.70 | 3400 |
| 2022-01-21 | 9.72 | $9.72 | 800 |
| 2022-01-20 | 9.72 | $9.73 | — |
| 2022-01-19 | 9.72 | $9.73 | 200 |
| 2022-01-18 | 9.72 | $9.71 | 700 |
| 2022-01-14 | 9.72 | $9.72 | 600 |
| 2022-01-13 | 9.72 | $9.71 | 700 |
| 2022-01-12 | 9.73 | $9.72 | 1300 |
| 2022-01-11 | 9.73 | $9.72 | — |
| 2022-01-10 | 9.73 | $9.72 | 200 |
| 2022-01-07 | 9.73 | $9.71 | 100 |
| 2022-01-06 | 9.73 | $9.72 | 200 |
| 2022-01-05 | 9.73 | $9.74 | — |
| 2022-01-04 | 9.73 | $9.74 | 200 |
| 2022-01-03 | 9.72 | $9.74 | 37600 |
| 2021-12-31 | 9.72 | $9.72 | 40400 |
| 2021-12-30 | 9.72 | $9.74 | 200 |
| 2021-12-29 | 9.72 | $9.72 | — |
| 2021-12-28 | 9.73 | $9.72 | — |
| 2021-12-27 | 9.73 | $9.72 | — |
| 2021-12-23 | 9.73 | $9.72 | 200 |
| 2021-12-22 | 9.73 | $9.77 | 59900 |
| 2021-12-21 | 9.73 | $9.73 | 17500 |
| 2021-12-20 | 9.73 | $9.70 | 22300 |
| 2021-12-17 | 9.73 | $9.70 | 2200 |
| 2021-12-16 | 9.74 | $9.68 | 44200 |
| 2021-12-15 | 9.74 | $9.77 | 96600 |
| 2021-12-14 | 9.74 | $9.69 | 31300 |
| 2021-12-13 | 9.74 | $9.70 | 269000 |
| 2021-12-10 | 9.75 | $9.71 | — |
| 2021-12-09 | 9.75 | $9.71 | — |
| 2021-12-08 | 9.75 | $9.71 | 72500 |
| 2021-12-07 | 9.76 | $9.80 | 200 |
| 2021-12-06 | 9.75 | $9.80 | 100 |
| 2021-12-03 | 9.74 | $9.80 | 100 |
| 2021-12-02 | 9.74 | $9.79 | 2200 |
| 2021-12-01 | 9.73 | $9.80 | 13700 |
| 2021-11-30 | 9.72 | $9.80 | 17300 |
| 2021-11-29 | 9.71 | $9.72 | 200 |
| 2021-11-26 | 9.71 | $9.72 | 15900 |
| 2021-11-24 | 9.71 | $9.70 | 6600 |
| 2021-11-23 | 9.71 | $9.71 | 9300 |
| 2021-11-22 | 9.71 | $9.71 | 1300 |
| 2021-11-19 | 9.71 | $9.71 | 40400 |
| 2021-11-18 | 9.71 | $9.73 | 109200 |
| 2021-11-17 | 9.70 | $9.73 | 7700 |
| 2021-11-16 | 9.70 | $9.69 | — |
| 2021-11-15 | 9.70 | $9.69 | — |
| 2021-11-12 | 9.70 | $9.69 | 45200 |
| 2021-11-11 | 9.71 | $9.71 | 106400 |
| 2021-11-10 | 9.70 | $9.77 | 307500 |
| 2021-11-09 | 9.70 | $9.71 | 159500 |
| 2021-11-08 | 9.70 | $9.72 | 550900 |
| 2021-11-05 | 9.70 | $9.70 | 500 |
| 2021-11-04 | 9.70 | $9.70 | 100 |
| 2021-11-03 | 9.70 | $9.68 | 504700 |
| 2021-11-02 | 9.70 | $9.67 | — |
| 2021-11-01 | 9.71 | $9.67 | — |
| 2021-10-29 | 9.71 | $9.67 | 300 |
| 2021-10-28 | 9.72 | $9.70 | 5900 |
| 2021-10-27 | 9.72 | $9.72 | 7200 |
| 2021-10-26 | 9.72 | $9.70 | 249800 |
| 2021-10-25 | 9.72 | $9.69 | 150700 |
| 2021-10-22 | 9.72 | $9.70 | 5200 |
| 2021-10-21 | 9.72 | $9.72 | — |
| 2021-10-20 | 9.72 | $9.72 | — |
| 2021-10-19 | 9.72 | $9.72 | — |
| 2021-10-18 | 9.72 | $9.72 | — |
| 2021-10-15 | 9.72 | $9.72 | 500 |
| 2021-10-14 | 9.72 | $9.72 | 1700 |
| 2021-10-13 | 9.72 | $9.73 | — |
| 2021-10-12 | 9.71 | $9.73 | — |
| 2021-10-11 | 9.71 | $9.73 | — |
| 2021-10-08 | 9.71 | $9.73 | — |
| 2021-10-07 | 9.71 | $9.73 | 19900 |
| 2021-10-06 | 9.70 | $9.76 | — |
| 2021-10-05 | 9.70 | $9.76 | 1200 |
| 2021-10-04 | 9.69 | $9.71 | 1500 |
| 2021-10-01 | 9.69 | $9.71 | — |
| 2021-09-30 | 9.68 | $9.71 | 5500 |
| 2021-09-29 | 9.68 | $9.68 | — |
| 2021-09-28 | 9.68 | $9.68 | — |
| 2021-09-27 | 9.68 | $9.68 | 400 |
| 2021-09-24 | 9.67 | $9.70 | 1600 |
| 2021-09-23 | 9.67 | $9.68 | 7600 |
| 2021-09-22 | 9.67 | $9.67 | 9600 |
| 2021-09-21 | 9.67 | $9.65 | 137100 |
| 2021-09-20 | 9.67 | $9.65 | 111500 |
| 2021-09-17 | 9.67 | $9.68 | 800 |
| 2021-09-16 | 9.67 | $9.72 | 29400 |
| 2021-09-15 | 9.66 | $9.70 | 11700 |
| 2021-09-14 | 9.66 | $9.69 | 181300 |
| 2021-09-13 | 9.66 | $9.69 | 4400 |
| 2021-09-10 | 9.66 | $9.68 | 600 |
| 2021-09-09 | 9.65 | $9.68 | 600 |
| 2021-09-08 | 9.65 | $9.68 | 603600 |
| 2021-09-07 | 9.65 | $9.68 | 21900 |
| 2021-09-03 | 9.65 | $9.63 | 68700 |
| 2021-09-02 | 9.66 | $9.60 | 53300 |
| 2021-09-01 | 9.67 | $9.60 | 127900 |
| 2021-08-31 | 9.68 | $9.62 | 9400 |
| 2021-08-30 | 9.69 | $9.61 | — |
| 2021-08-27 | 9.70 | $9.61 | 4300 |
| 2021-08-26 | 9.70 | $9.62 | 3200 |
| 2021-08-25 | 9.71 | $9.67 | 400 |
| 2021-08-24 | 9.72 | $9.68 | 100 |
| 2021-08-23 | 9.72 | $9.68 | 100 |
| 2021-08-20 | 9.72 | $9.73 | — |
| 2021-08-19 | 9.72 | $9.73 | — |
| 2021-08-18 | 9.71 | $9.73 | — |
| 2021-08-17 | 9.71 | $9.73 | — |
| 2021-08-16 | 9.71 | $9.73 | 467000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.84
2023-12-27
Close Price
$11.98
Vol: 5383
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.61
Average
10.00
Maximum
10.84
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-12-27 | 10.84 | $11.98 | 5383 |
| 2023-12-26 | 10.59 | $10.30 | 2057 |
| 2023-12-22 | 10.66 | $10.77 | 4053 |
| 2023-12-21 | 10.64 | $11.25 | 19917 |
| 2023-12-20 | 10.51 | $9.86 | 28182 |
| 2023-12-19 | 10.66 | $9.90 | 139877 |
| 2023-12-18 | 10.82 | $10.80 | 24515 |
| 2023-12-15 | 10.82 | $10.81 | 35565 |
| 2023-12-14 | 10.82 | $10.85 | 21761 |
| 2023-12-13 | 10.81 | $10.92 | 19982 |
| 2023-12-12 | 10.78 | $10.73 | 34140 |
| 2023-12-11 | 10.78 | $10.72 | 27300 |
| 2023-12-08 | 10.79 | $10.72 | 511 |
| 2023-12-07 | 10.80 | $10.87 | 7242 |
| 2023-12-06 | 10.78 | $10.68 | 58459 |
| 2023-12-05 | 10.79 | $10.82 | 9090 |
| 2023-12-04 | 10.78 | $10.90 | 2860 |
| 2023-12-01 | 10.75 | $10.92 | 5684 |
| 2023-11-30 | 10.71 | $10.68 | 40665 |
| 2023-11-29 | 10.71 | $10.75 | 22613 |
| 2023-11-28 | 10.70 | $10.85 | 29249 |
| 2023-11-27 | 10.67 | $10.68 | 21935 |
| 2023-11-24 | 10.66 | $10.69 | 8746 |
| 2023-11-22 | 10.66 | $10.66 | — |
| 2023-11-21 | 10.65 | $10.65 | 452 |
| 2023-11-20 | 10.65 | $10.65 | 2035 |
| 2023-11-17 | 10.65 | $10.64 | 10354 |
| 2023-11-16 | 10.66 | $10.65 | 209 |
| 2023-11-15 | 10.65 | $10.64 | — |
| 2023-11-14 | 10.66 | $10.64 | 248991 |
| 2023-11-13 | 10.66 | $10.64 | 11448 |
| 2023-11-10 | 10.66 | $10.64 | 100330 |
| 2023-11-09 | 10.66 | $10.66 | — |
| 2023-11-08 | 10.66 | $10.66 | — |
| 2023-11-07 | 10.66 | $10.66 | — |
| 2023-11-06 | 10.66 | $10.66 | 3499 |
| 2023-11-03 | 10.66 | $10.66 | — |
| 2023-11-02 | 10.65 | $10.66 | 10671 |
| 2023-11-01 | 10.65 | $10.66 | 10680 |
| 2023-10-31 | 10.65 | $10.62 | — |
| 2023-10-30 | 10.65 | $10.62 | 344 |
| 2023-10-27 | 10.65 | $10.62 | 60020 |
| 2023-10-26 | 10.66 | $10.62 | 22445 |
| 2023-10-25 | 10.66 | $10.62 | 1772 |
| 2023-10-24 | 10.67 | $10.62 | 1639 |
| 2023-10-23 | 10.68 | $10.64 | 21852 |
| 2023-10-20 | 10.68 | $10.66 | — |
| 2023-10-19 | 10.68 | $10.66 | — |
| 2023-10-18 | 10.68 | $10.66 | 17236 |
| 2023-10-17 | 10.67 | $10.69 | 67624 |
| 2023-10-16 | 10.67 | $10.65 | — |
| 2023-10-13 | 10.66 | $10.65 | 17927 |
| 2023-10-12 | 10.66 | $10.57 | 330951 |
| 2023-10-11 | 10.68 | $10.65 | 17717 |
| 2023-10-10 | 10.67 | $10.65 | 68802 |
| 2023-10-09 | 10.67 | $10.72 | 19994 |
| 2023-10-06 | 10.66 | $10.67 | 14700 |
| 2023-10-05 | 10.65 | $10.54 | 11710 |
| 2023-10-04 | 10.66 | $10.74 | 2577 |
| 2023-10-03 | 10.64 | $10.65 | 18817 |
| 2023-10-02 | 10.63 | $10.67 | 17328 |
| 2023-09-29 | 10.61 | $10.66 | 26297 |
| 2023-09-28 | 10.60 | $10.76 | 2798 |
| 2023-09-27 | 10.56 | $10.57 | 66733 |
| 2023-09-26 | 10.55 | $10.57 | 8567 |
| 2023-09-25 | 10.54 | $10.58 | 157 |
| 2023-09-22 | 10.53 | $10.55 | 53265 |
| 2023-09-21 | 10.53 | $10.52 | — |
| 2023-09-20 | 10.53 | $10.52 | — |
| 2023-09-19 | 10.52 | $10.52 | 25291 |
| 2023-09-18 | 10.52 | $10.52 | — |
| 2023-09-15 | 10.52 | $10.52 | — |
| 2023-09-14 | 10.52 | $10.52 | — |
| 2023-09-13 | 10.51 | $10.52 | 100 |
| 2023-09-12 | 10.51 | $10.48 | 101 |
| 2023-09-11 | 10.51 | $10.50 | 310 |
| 2023-09-08 | 10.51 | $10.49 | — |
| 2023-09-07 | 10.51 | $10.49 | — |
| 2023-09-06 | 10.51 | $10.49 | — |
| 2023-09-05 | 10.51 | $10.49 | — |
| 2023-09-01 | 10.52 | $10.49 | 8677 |
| 2023-08-31 | 10.52 | $10.50 | 3201 |
| 2023-08-30 | 10.51 | $10.50 | 4046 |
| 2023-08-29 | 10.51 | $10.49 | 974 |
| 2023-08-28 | 10.51 | $10.49 | 51830 |
| 2023-08-25 | 10.51 | $10.50 | — |
| 2023-08-24 | 10.51 | $10.50 | — |
| 2023-08-23 | 10.51 | $10.50 | 27625 |
| 2023-08-22 | 10.50 | $10.54 | 3614 |
| 2023-08-21 | 10.49 | $10.50 | — |
| 2023-08-18 | 10.48 | $10.50 | 115 |
| 2023-08-17 | 10.47 | $10.50 | — |
| 2023-08-16 | 10.46 | $10.50 | — |
| 2023-08-15 | 10.45 | $10.50 | — |
| 2023-08-14 | 10.43 | $10.50 | 215 |
| 2023-08-11 | 10.41 | $10.41 | — |
| 2023-08-10 | 10.41 | $10.41 | — |
| 2023-08-09 | 10.41 | $10.41 | 200 |
| 2023-08-08 | 10.40 | $10.41 | 200 |
| 2023-08-07 | 10.40 | $10.44 | 300 |
| 2023-08-04 | 10.38 | $10.41 | 2300 |
| 2023-08-03 | 10.38 | $10.39 | 1000 |
| 2023-08-02 | 10.37 | $10.39 | 5700 |
| 2023-08-01 | 10.37 | $10.35 | 3200 |
| 2023-07-31 | 10.37 | $10.36 | — |
| 2023-07-28 | 10.37 | $10.36 | — |
| 2023-07-27 | 10.37 | $10.36 | — |
| 2023-07-26 | 10.37 | $10.36 | 600 |
| 2023-07-25 | 10.37 | $10.34 | — |
| 2023-07-24 | 10.37 | $10.34 | — |
| 2023-07-21 | 10.37 | $10.34 | 2000 |
| 2023-07-20 | 10.38 | $10.34 | — |
| 2023-07-19 | 10.38 | $10.34 | 200 |
| 2023-07-18 | 10.38 | $10.41 | — |
| 2023-07-17 | 10.37 | $10.41 | 200 |
| 2023-07-14 | 10.36 | $10.41 | — |
| 2023-07-13 | 10.35 | $10.41 | 2400 |
| 2023-07-12 | 10.33 | $10.34 | — |
| 2023-07-11 | 10.33 | $10.34 | — |
| 2023-07-10 | 10.33 | $10.34 | 200 |
| 2023-07-07 | 10.32 | $10.34 | — |
| 2023-07-06 | 10.32 | $10.34 | 300 |
| 2023-07-05 | 10.31 | $10.31 | — |
| 2023-07-03 | 10.31 | $10.31 | 4200 |
| 2023-06-30 | 10.31 | $10.25 | 18100 |
| 2023-06-29 | 10.32 | $10.30 | — |
| 2023-06-28 | 10.32 | $10.30 | 700 |
| 2023-06-27 | 10.32 | $10.30 | 300 |
| 2023-06-26 | 10.32 | $10.34 | 3700 |
| 2023-06-23 | 10.32 | $10.30 | — |
| 2023-06-22 | 10.32 | $10.30 | 100 |
| 2023-06-21 | 10.32 | $10.30 | 2100 |
| 2023-06-20 | 10.32 | $10.31 | 13900 |
| 2023-06-16 | 10.32 | $10.30 | — |
| 2023-06-15 | 10.32 | $10.30 | — |
| 2023-06-14 | 10.32 | $10.30 | 700 |
| 2023-06-13 | 10.32 | $10.31 | — |
| 2023-06-12 | 10.32 | $10.31 | 200 |
| 2023-06-09 | 10.32 | $10.35 | — |
| 2023-06-08 | 10.31 | $10.35 | 100 |
| 2023-06-07 | 10.30 | $10.30 | 200 |
| 2023-06-06 | 10.29 | $10.31 | 3000 |
| 2023-06-05 | 10.28 | $10.29 | — |
| 2023-06-02 | 10.28 | $10.29 | — |
| 2023-06-01 | 10.27 | $10.29 | 1000 |
| 2023-05-31 | 10.27 | $10.30 | 800 |
| 2023-05-30 | 10.26 | $10.29 | 3800 |
| 2023-05-26 | 10.25 | $10.29 | 8100 |
| 2023-05-25 | 10.24 | $10.26 | 3100 |
| 2023-05-24 | 10.23 | $10.23 | — |
| 2023-05-23 | 10.23 | $10.23 | 2700 |
| 2023-05-22 | 10.23 | $10.23 | — |
| 2023-05-19 | 10.23 | $10.23 | — |
| 2023-05-18 | 10.23 | $10.23 | 44700 |
| 2023-05-17 | 10.23 | $10.20 | 4800 |
| 2023-05-16 | 10.23 | $10.25 | 5900 |
| 2023-05-15 | 10.23 | $10.21 | 130900 |
| 2023-05-12 | 10.23 | $10.23 | 19300 |
| 2023-05-11 | 10.23 | $10.23 | — |
| 2023-05-10 | 10.23 | $10.23 | 4300 |
| 2023-05-09 | 10.23 | $10.21 | 486800 |
| 2023-05-08 | 10.23 | $10.22 | 272200 |
| 2023-05-05 | 10.23 | $10.22 | 820800 |
| 2023-05-04 | 10.22 | $10.22 | 520600 |
| 2023-05-03 | 10.22 | $10.22 | — |
| 2023-05-02 | 10.22 | $10.22 | 200 |
| 2023-05-01 | 10.22 | $10.22 | 200 |
| 2023-04-28 | 10.22 | $10.21 | 183800 |
| 2023-04-27 | 10.22 | $10.21 | 1400 |
| 2023-04-26 | 10.22 | $10.21 | 8900 |
| 2023-04-25 | 10.21 | $10.21 | 3000 |
| 2023-04-24 | 10.21 | $10.21 | 6600 |
| 2023-04-21 | 10.21 | $10.21 | 400 |
| 2023-04-20 | 10.21 | $10.21 | 7400 |
| 2023-04-19 | 10.20 | $10.20 | 7000 |
| 2023-04-18 | 10.20 | $10.20 | 10600 |
| 2023-04-17 | 10.20 | $10.20 | — |
| 2023-04-14 | 10.20 | $10.20 | 3000 |
| 2023-04-13 | 10.20 | $10.19 | 1.5M |
| 2023-04-12 | 10.19 | $10.17 | 89800 |
| 2023-04-11 | 10.20 | $10.17 | 100 |
| 2023-04-10 | 10.20 | $10.22 | 100 |
| 2023-04-06 | 10.19 | $10.18 | 428400 |
| 2023-04-05 | 10.19 | $10.17 | 65500 |
| 2023-04-04 | 10.19 | $10.18 | 23000 |
| 2023-04-03 | 10.19 | $10.21 | 300 |
| 2023-03-31 | 10.18 | $10.18 | 6300 |
| 2023-03-30 | 10.18 | $10.16 | 770000 |
| 2023-03-29 | 10.18 | $10.19 | 300 |
| 2023-03-28 | 10.18 | $10.22 | — |
| 2023-03-27 | 10.16 | $10.22 | 500 |
| 2023-03-24 | 10.15 | $10.16 | 411200 |
| 2023-03-23 | 10.14 | $10.13 | 1500 |
| 2023-03-22 | 10.14 | $10.15 | 1100 |
| 2023-03-21 | 10.14 | $10.13 | — |
| 2023-03-20 | 10.14 | $10.13 | 700 |
| 2023-03-17 | 10.14 | $10.15 | 100 |
| 2023-03-16 | 10.13 | $10.12 | 200 |
| 2023-03-15 | 10.13 | $10.11 | — |
| 2023-03-14 | 10.14 | $10.11 | 5500 |
| 2023-03-13 | 10.14 | $10.11 | 300 |
| 2023-03-10 | 10.14 | $10.11 | 8800 |
| 2023-03-09 | 10.15 | $10.14 | — |
| 2023-03-08 | 10.14 | $10.14 | 2100 |
| 2023-03-07 | 10.14 | $10.12 | — |
| 2023-03-06 | 10.14 | $10.12 | 500 |
| 2023-03-03 | 10.14 | $10.15 | 100 |
| 2023-03-02 | 10.13 | $10.15 | 620300 |
| 2023-03-01 | 10.13 | $10.15 | 10000 |
| 2023-02-28 | 10.12 | $10.15 | 400 |
| 2023-02-27 | 10.11 | $10.15 | 22200 |
| 2023-02-24 | 10.10 | $10.09 | — |
| 2023-02-23 | 10.10 | $10.09 | — |
| 2023-02-22 | 10.09 | $10.09 | — |
| 2023-02-21 | 10.09 | $10.09 | 6500 |
| 2023-02-17 | 10.09 | $10.08 | — |
| 2023-02-16 | 10.09 | $10.08 | 100 |
| 2023-02-15 | 10.09 | $10.07 | 500 |
| 2023-02-14 | 10.09 | $10.08 | 300 |
| 2023-02-13 | 10.08 | $10.08 | 11200 |
| 2023-02-10 | 10.08 | $10.07 | 11600 |
| 2023-02-09 | 10.08 | $10.07 | 1900 |
| 2023-02-08 | 10.08 | $10.07 | 400 |
| 2023-02-07 | 10.08 | $10.08 | 4700 |
| 2023-02-06 | 10.07 | $10.07 | 30100 |
| 2023-02-03 | 10.07 | $10.06 | 1600 |
| 2023-02-02 | 10.07 | $10.06 | 100 |
| 2023-02-01 | 10.06 | $10.07 | 2900 |
| 2023-01-31 | 10.06 | $10.06 | 1100 |
| 2023-01-30 | 10.06 | $10.05 | — |
| 2023-01-27 | 10.05 | $10.05 | 3500 |
| 2023-01-26 | 10.05 | $10.04 | 5400 |
| 2023-01-25 | 10.05 | $10.03 | — |
| 2023-01-24 | 10.05 | $10.03 | 3.5M |
| 2023-01-23 | 10.04 | $10.03 | 64200 |
| 2023-01-20 | 10.04 | $10.03 | 3500 |
| 2023-01-19 | 10.04 | $10.02 | 600 |
| 2023-01-18 | 10.04 | $10.07 | 100 |
| 2023-01-17 | 10.03 | $10.02 | — |
| 2023-01-13 | 10.03 | $10.02 | 400 |
| 2023-01-12 | 10.02 | $10.02 | 70700 |
| 2023-01-11 | 10.02 | $10.02 | 500 |
| 2023-01-10 | 10.01 | $10.02 | 25200 |
| 2023-01-09 | 10.01 | $10.03 | 277000 |
| 2023-01-06 | 10.00 | $10.03 | — |
| 2023-01-05 | 9.99 | $10.03 | 34900 |
| 2023-01-04 | 9.97 | $10.02 | 100 |
| 2023-01-03 | 9.96 | $10.00 | 1.0M |
| 2022-12-30 | 9.95 | $9.97 | 54600 |
| 2022-12-29 | 9.94 | $9.95 | 200 |
| 2022-12-28 | 9.94 | $9.95 | 700 |
| 2022-12-27 | 9.93 | $9.94 | 26900 |
| 2022-12-23 | 9.93 | $9.92 | 100100 |
| 2022-12-22 | 9.93 | $9.92 | 101600 |
| 2022-12-21 | 9.93 | $9.92 | 1000 |
| 2022-12-20 | 9.93 | $9.96 | — |
| 2022-12-19 | 9.92 | $9.96 | — |
| 2022-12-16 | 9.91 | $9.96 | 1100 |
| 2022-12-15 | 9.90 | $9.89 | 132400 |
| 2022-12-14 | 9.89 | $9.89 | 547300 |
| 2022-12-13 | 9.89 | $9.88 | 141400 |
| 2022-12-12 | 9.90 | $9.88 | 48800 |
| 2022-12-09 | 9.90 | $9.88 | 41000 |
| 2022-12-08 | 9.90 | $9.89 | 2200 |
| 2022-12-07 | 9.90 | $9.89 | — |
| 2022-12-06 | 9.90 | $9.89 | — |
| 2022-12-05 | 9.90 | $9.89 | 102200 |
| 2022-12-02 | 9.90 | $9.90 | 597900 |
| 2022-12-01 | 9.90 | $9.90 | 27300 |
| 2022-11-30 | 9.90 | $9.90 | — |
| 2022-11-29 | 9.89 | $9.90 | — |
| 2022-11-28 | 9.89 | $9.90 | 11900 |
| 2022-11-25 | 9.88 | $9.87 | 500 |
| 2022-11-23 | 9.88 | $9.91 | 400 |
| 2022-11-22 | 9.88 | $9.88 | 7000 |
| 2022-11-21 | 9.87 | $9.86 | — |
| 2022-11-18 | 9.87 | $9.86 | — |
| 2022-11-17 | 9.87 | $9.86 | — |
| 2022-11-16 | 9.88 | $9.86 | 100 |
| 2022-11-15 | 9.88 | $9.86 | 22000 |
| 2022-11-14 | 9.88 | $9.86 | 6200 |
| 2022-11-11 | 9.88 | $9.87 | — |
| 2022-11-10 | 9.88 | $9.87 | 400 |
| 2022-11-09 | 9.88 | $9.87 | 155000 |
| 2022-11-08 | 9.87 | $9.87 | — |
| 2022-11-07 | 9.87 | $9.87 | 25500 |
| 2022-11-04 | 9.87 | $9.88 | 200 |
| 2022-11-03 | 9.86 | $9.86 | 2700 |
| 2022-11-02 | 9.86 | $9.87 | 100600 |
| 2022-11-01 | 9.85 | $9.86 | 30800 |
| 2022-10-31 | 9.85 | $9.87 | 5100 |
| 2022-10-28 | 9.84 | $9.83 | 900 |
| 2022-10-27 | 9.84 | $9.87 | 4800 |
| 2022-10-26 | 9.83 | $9.85 | 9100 |
| 2022-10-25 | 9.83 | $9.85 | 26500 |
| 2022-10-24 | 9.82 | $9.84 | 14800 |
| 2022-10-21 | 9.82 | $9.82 | 1200 |
| 2022-10-20 | 9.81 | $9.83 | 1300 |
| 2022-10-19 | 9.81 | $9.83 | 1100 |
| 2022-10-18 | 9.80 | $9.84 | 1500 |
| 2022-10-17 | 9.79 | $9.82 | 7000 |
| 2022-10-14 | 9.79 | $9.81 | 141100 |
| 2022-10-13 | 9.78 | $9.80 | 17800 |
| 2022-10-12 | 9.77 | $9.80 | 281300 |
| 2022-10-11 | 9.77 | $9.77 | — |
| 2022-10-10 | 9.77 | $9.77 | 100 |
| 2022-10-07 | 9.77 | $9.77 | — |
| 2022-10-06 | 9.77 | $9.77 | — |
| 2022-10-05 | 9.77 | $9.77 | — |
| 2022-10-04 | 9.77 | $9.77 | — |
| 2022-10-03 | 9.77 | $9.77 | 14100 |
| 2022-09-30 | 9.77 | $9.78 | 38000 |
| 2022-09-29 | 9.77 | $9.77 | — |
| 2022-09-28 | 9.76 | $9.77 | — |
| 2022-09-27 | 9.76 | $9.77 | — |
| 2022-09-26 | 9.76 | $9.77 | 500 |
| 2022-09-23 | 9.76 | $9.76 | — |
| 2022-09-22 | 9.76 | $9.76 | 700 |
| 2022-09-21 | 9.76 | $9.76 | — |
| 2022-09-20 | 9.77 | $9.76 | — |
| 2022-09-19 | 9.77 | $9.76 | 13300 |
| 2022-09-16 | 9.77 | $9.76 | 80900 |
| 2022-09-15 | 9.77 | $9.76 | 100 |
| 2022-09-14 | 9.77 | $9.76 | 7100 |
| 2022-09-13 | 9.78 | $9.77 | — |
| 2022-09-12 | 9.78 | $9.77 | 102600 |
| 2022-09-09 | 9.78 | $9.76 | 3200 |
| 2022-09-08 | 9.78 | $9.76 | 4500 |
| 2022-09-07 | 9.79 | $9.77 | — |
| 2022-09-06 | 9.79 | $9.77 | 30700 |
| 2022-09-02 | 9.79 | $9.79 | — |
| 2022-09-01 | 9.79 | $9.79 | — |
| 2022-08-31 | 9.79 | $9.79 | 1600 |
| 2022-08-30 | 9.79 | $9.78 | 200 |
| 2022-08-29 | 9.79 | $9.79 | 300 |
| 2022-08-26 | 9.79 | $9.79 | 100 |
| 2022-08-25 | 9.79 | $9.78 | 18500 |
| 2022-08-24 | 9.79 | $9.79 | — |
| 2022-08-23 | 9.79 | $9.79 | 200 |
| 2022-08-22 | 9.79 | $9.80 | 100 |
| 2022-08-19 | 9.79 | $9.79 | 100 |
| 2022-08-18 | 9.79 | $9.80 | 100 |
| 2022-08-17 | 9.79 | $9.79 | — |
| 2022-08-16 | 9.78 | $9.79 | — |
| 2022-08-15 | 9.78 | $9.79 | — |
| 2022-08-12 | 9.78 | $9.79 | 3000 |
| 2022-08-11 | 9.77 | $9.78 | — |
| 2022-08-10 | 9.77 | $9.78 | 19100 |
| 2022-08-09 | 9.77 | $9.77 | 300 |
| 2022-08-08 | 9.77 | $9.76 | — |
| 2022-08-05 | 9.77 | $9.76 | 100 |
| 2022-08-04 | 9.77 | $9.76 | — |
| 2022-08-03 | 9.77 | $9.76 | — |
| 2022-08-02 | 9.77 | $9.76 | 50600 |
| 2022-08-01 | 9.77 | $9.76 | 177800 |
| 2022-07-29 | 9.77 | $9.77 | 33000 |
| 2022-07-28 | 9.77 | $9.76 | — |
| 2022-07-27 | 9.77 | $9.76 | — |
| 2022-07-26 | 9.77 | $9.76 | 3200 |
| 2022-07-25 | 9.77 | $9.75 | 141800 |
| 2022-07-22 | 9.77 | $9.77 | 204300 |
| 2022-07-21 | 9.77 | $9.80 | 200 |
| 2022-07-20 | 9.76 | $9.75 | 1000 |
| 2022-07-19 | 9.76 | $9.78 | 400 |
| 2022-07-18 | 9.75 | $9.75 | — |
| 2022-07-15 | 9.75 | $9.75 | — |
| 2022-07-14 | 9.75 | $9.75 | 13100 |
| 2022-07-13 | 9.75 | $9.75 | 3700 |
| 2022-07-12 | 9.75 | $9.75 | 13900 |
| 2022-07-11 | 9.74 | $9.75 | 1900 |
| 2022-07-08 | 9.74 | $9.74 | — |
| 2022-07-07 | 9.74 | $9.74 | 1300 |
| 2022-07-06 | 9.74 | $9.74 | 4000 |
| 2022-07-05 | 9.74 | $9.74 | 400 |
| 2022-07-01 | 9.74 | $9.73 | 600 |
| 2022-06-30 | 9.74 | $9.74 | 7500 |
| 2022-06-29 | 9.74 | $9.74 | 400 |
| 2022-06-28 | 9.74 | $9.74 | 3200 |
| 2022-06-27 | 9.74 | $9.74 | 100 |
| 2022-06-24 | 9.74 | $9.74 | 11000 |
| 2022-06-23 | 9.74 | $9.76 | 3100 |
| 2022-06-22 | 9.73 | $9.73 | 1900 |
| 2022-06-21 | 9.73 | $9.74 | 4000 |
| 2022-06-17 | 9.73 | $9.73 | 1500 |
| 2022-06-16 | 9.73 | $9.73 | 2200 |
| 2022-06-15 | 9.73 | $9.74 | 100 |
| 2022-06-14 | 9.72 | $9.74 | 700 |
| 2022-06-13 | 9.72 | $9.73 | — |
| 2022-06-10 | 9.72 | $9.73 | 300 |
| 2022-06-09 | 9.71 | $9.73 | 1300 |
| 2022-06-08 | 9.71 | $9.73 | 800 |
| 2022-06-07 | 9.70 | $9.73 | 22100 |
| 2022-06-06 | 9.70 | $9.70 | — |
| 2022-06-03 | 9.70 | $9.70 | — |
| 2022-06-02 | 9.70 | $9.70 | — |
| 2022-06-01 | 9.70 | $9.70 | 131500 |
| 2022-05-31 | 9.70 | $9.70 | 46400 |
| 2022-05-27 | 9.70 | $9.71 | 248300 |
| 2022-05-26 | 9.70 | $9.70 | 201000 |
| 2022-05-25 | 9.70 | $9.71 | 1000 |
| 2022-05-24 | 9.70 | $9.70 | 27500 |
| 2022-05-23 | 9.70 | $9.71 | 800 |
| 2022-05-20 | 9.70 | $9.70 | — |
| 2022-05-19 | 9.71 | $9.70 | — |
| 2022-05-18 | 9.71 | $9.70 | — |
| 2022-05-17 | 9.71 | $9.70 | 900 |
| 2022-05-16 | 9.71 | $9.69 | 1500 |
| 2022-05-13 | 9.72 | $9.69 | — |
| 2022-05-12 | 9.73 | $9.69 | 5000 |
| 2022-05-11 | 9.73 | $9.70 | 61700 |
| 2022-05-10 | 9.74 | $9.73 | 3800 |
| 2022-05-09 | 9.74 | $9.73 | 1600 |
| 2022-05-06 | 9.74 | $9.74 | 400 |
| 2022-05-05 | 9.74 | $9.74 | 81300 |
| 2022-05-04 | 9.74 | $9.76 | — |
| 2022-05-03 | 9.74 | $9.76 | 2700 |
| 2022-05-02 | 9.73 | $9.75 | 13800 |
| 2022-04-29 | 9.73 | $9.73 | 30700 |
| 2022-04-28 | 9.73 | $9.72 | 150000 |
| 2022-04-27 | 9.73 | $9.72 | 296100 |
| 2022-04-26 | 9.73 | $9.71 | 24700 |
| 2022-04-25 | 9.73 | $9.72 | 594100 |
| 2022-04-22 | 9.73 | $9.73 | 1.5M |
| 2022-04-21 | 9.73 | $9.73 | 806000 |
| 2022-04-20 | 9.73 | $9.72 | 230100 |
| 2022-04-19 | 9.73 | $9.73 | 201300 |
| 2022-04-18 | 9.73 | $9.73 | 17300 |
| 2022-04-14 | 9.73 | $9.73 | 149000 |
| 2022-04-13 | 9.73 | $9.73 | 89600 |
| 2022-04-12 | 9.73 | $9.72 | — |
| 2022-04-11 | 9.73 | $9.72 | 3000 |
| 2022-04-08 | 9.74 | $9.72 | 300 |
| 2022-04-07 | 9.74 | $9.73 | — |
| 2022-04-06 | 9.74 | $9.73 | 184800 |
| 2022-04-05 | 9.74 | $9.73 | — |
| 2022-04-04 | 9.74 | $9.73 | 14600 |
| 2022-04-01 | 9.74 | $9.75 | 43200 |
| 2022-03-31 | 9.73 | $9.74 | 2600 |
| 2022-03-30 | 9.73 | $9.72 | 45000 |
| 2022-03-29 | 9.73 | $9.72 | 83900 |
| 2022-03-28 | 9.73 | $9.72 | 350300 |
| 2022-03-25 | 9.73 | $9.73 | 17900 |
| 2022-03-24 | 9.73 | $9.73 | 147100 |
| 2022-03-23 | 9.73 | $9.75 | 100 |
| 2022-03-22 | 9.72 | $9.72 | — |
| 2022-03-21 | 9.72 | $9.72 | 16800 |
| 2022-03-18 | 9.72 | $9.75 | 1400 |
| 2022-03-17 | 9.71 | $9.71 | — |
| 2022-03-16 | 9.71 | $9.71 | 14400 |
| 2022-03-15 | 9.70 | $9.72 | 126600 |
| 2022-03-14 | 9.70 | $9.72 | 16600 |
| 2022-03-11 | 9.69 | $9.71 | 18500 |
| 2022-03-10 | 9.69 | $9.70 | 600 |
| 2022-03-09 | 9.69 | $9.70 | 4100 |
| 2022-03-08 | 9.68 | $9.69 | 3200 |
| 2022-03-07 | 9.68 | $9.69 | 405300 |
| 2022-03-04 | 9.68 | $9.69 | 1300 |
| 2022-03-03 | 9.67 | $9.69 | 1900 |
| 2022-03-02 | 9.67 | $9.74 | 1500 |
| 2022-03-01 | 9.66 | $9.69 | 9900 |
| 2022-02-28 | 9.65 | $9.64 | 14100 |
| 2022-02-25 | 9.65 | $9.69 | — |
| 2022-02-24 | 9.65 | $9.69 | 4400 |
| 2022-02-23 | 9.64 | $9.65 | 400400 |
| 2022-02-22 | 9.64 | $9.66 | — |
| 2022-02-18 | 9.64 | $9.66 | 16200 |
| 2022-02-17 | 9.64 | $9.64 | 11300 |
| 2022-02-16 | 9.64 | $9.65 | — |
| 2022-02-15 | 9.64 | $9.65 | 1300 |
| 2022-02-14 | 9.64 | $9.62 | — |
| 2022-02-11 | 9.65 | $9.62 | 600 |
| 2022-02-10 | 9.66 | $9.66 | 442300 |
| 2022-02-09 | 9.66 | $9.66 | — |
| 2022-02-08 | 9.66 | $9.66 | — |
| 2022-02-07 | 9.66 | $9.66 | 2900 |
| 2022-02-04 | 9.66 | $9.65 | 700 |
| 2022-02-03 | 9.67 | $9.67 | 34800 |
| 2022-02-02 | 9.67 | $9.65 | — |
| 2022-02-01 | 9.68 | $9.65 | 17100 |
| 2022-01-31 | 9.68 | $9.67 | 2300 |
| 2022-01-28 | 9.69 | $9.66 | 6400 |
| 2022-01-27 | 9.70 | $9.65 | 44200 |
| 2022-01-26 | 9.71 | $9.68 | 2900 |
| 2022-01-25 | 9.71 | $9.70 | — |
| 2022-01-24 | 9.72 | $9.70 | 3400 |
| 2022-01-21 | 9.72 | $9.72 | 800 |
| 2022-01-20 | 9.72 | $9.73 | — |
| 2022-01-19 | 9.72 | $9.73 | 200 |
| 2022-01-18 | 9.72 | $9.71 | 700 |
| 2022-01-14 | 9.72 | $9.72 | 600 |
| 2022-01-13 | 9.72 | $9.71 | 700 |
| 2022-01-12 | 9.72 | $9.72 | 1300 |
| 2022-01-11 | 9.72 | $9.72 | — |
| 2022-01-10 | 9.73 | $9.72 | 200 |
| 2022-01-07 | 9.73 | $9.71 | 100 |
| 2022-01-06 | 9.73 | $9.72 | 200 |
| 2022-01-05 | 9.73 | $9.74 | — |
| 2022-01-04 | 9.73 | $9.74 | 200 |
| 2022-01-03 | 9.73 | $9.74 | 37600 |
| 2021-12-31 | 9.73 | $9.72 | 40400 |
| 2021-12-30 | 9.73 | $9.74 | 200 |
| 2021-12-29 | 9.72 | $9.72 | — |
| 2021-12-28 | 9.73 | $9.72 | — |
| 2021-12-27 | 9.73 | $9.72 | — |
| 2021-12-23 | 9.73 | $9.72 | 200 |
| 2021-12-22 | 9.73 | $9.77 | 59900 |
| 2021-12-21 | 9.72 | $9.73 | 17500 |
| 2021-12-20 | 9.72 | $9.70 | 22300 |
| 2021-12-17 | 9.73 | $9.70 | 2200 |
| 2021-12-16 | 9.73 | $9.68 | 44200 |
| 2021-12-15 | 9.74 | $9.77 | 96600 |
| 2021-12-14 | 9.74 | $9.69 | 31300 |
| 2021-12-13 | 9.74 | $9.70 | 269000 |
| 2021-12-10 | 9.75 | $9.71 | — |
| 2021-12-09 | 9.76 | $9.71 | — |
| 2021-12-08 | 9.77 | $9.71 | 72500 |
| 2021-12-07 | 9.78 | $9.80 | 200 |
| 2021-12-06 | 9.77 | $9.80 | 100 |
| 2021-12-03 | 9.76 | $9.80 | 100 |
| 2021-12-02 | 9.75 | $9.79 | 2200 |
| 2021-12-01 | 9.74 | $9.80 | 13700 |
| 2021-11-30 | 9.73 | $9.80 | 17300 |
| 2021-11-29 | 9.71 | $9.72 | 200 |
| 2021-11-26 | 9.71 | $9.72 | 15900 |
| 2021-11-24 | 9.71 | $9.70 | 6600 |
| 2021-11-23 | 9.71 | $9.71 | 9300 |
| 2021-11-22 | 9.71 | $9.71 | 1300 |
| 2021-11-19 | 9.71 | $9.71 | 40400 |
| 2021-11-18 | 9.71 | $9.73 | 109200 |
| 2021-11-17 | 9.71 | $9.73 | 7700 |
| 2021-11-16 | 9.70 | $9.69 | — |
| 2021-11-15 | 9.71 | $9.69 | — |
| 2021-11-12 | 9.71 | $9.69 | 45200 |
| 2021-11-11 | 9.71 | $9.71 | 106400 |
| 2021-11-10 | 9.71 | $9.77 | 307500 |
| 2021-11-09 | 9.70 | $9.71 | 159500 |
| 2021-11-08 | 9.70 | $9.72 | 550900 |
| 2021-11-05 | 9.69 | $9.70 | 500 |
| 2021-11-04 | 9.69 | $9.70 | 100 |
| 2021-11-03 | 9.69 | $9.68 | 504700 |
| 2021-11-02 | 9.69 | $9.67 | — |
| 2021-11-01 | 9.70 | $9.67 | — |
| 2021-10-29 | 9.71 | $9.67 | 300 |
| 2021-10-28 | 9.71 | $9.70 | 5900 |
| 2021-10-27 | 9.72 | $9.72 | 7200 |
| 2021-10-26 | 9.72 | $9.70 | 249800 |
| 2021-10-25 | 9.72 | $9.69 | 150700 |
| 2021-10-22 | 9.72 | $9.70 | 5200 |
| 2021-10-21 | 9.73 | $9.72 | — |
| 2021-10-20 | 9.73 | $9.72 | — |
| 2021-10-19 | 9.73 | $9.72 | — |
| 2021-10-18 | 9.73 | $9.72 | — |
| 2021-10-15 | 9.73 | $9.72 | 500 |
| 2021-10-14 | 9.73 | $9.72 | 1700 |
| 2021-10-13 | 9.73 | $9.73 | — |
| 2021-10-12 | 9.73 | $9.73 | — |
| 2021-10-11 | 9.72 | $9.73 | — |
| 2021-10-08 | 9.72 | $9.73 | — |
| 2021-10-07 | 9.72 | $9.73 | 19900 |
| 2021-10-06 | 9.71 | $9.76 | — |
| 2021-10-05 | 9.70 | $9.76 | 1200 |
| 2021-10-04 | 9.69 | $9.71 | 1500 |
| 2021-10-01 | 9.68 | $9.71 | — |
| 2021-09-30 | 9.68 | $9.71 | 5500 |
| 2021-09-29 | 9.67 | $9.68 | — |
| 2021-09-28 | 9.67 | $9.68 | — |
| 2021-09-27 | 9.67 | $9.68 | 400 |
| 2021-09-24 | 9.67 | $9.70 | 1600 |
| 2021-09-23 | 9.66 | $9.68 | 7600 |
| 2021-09-22 | 9.66 | $9.67 | 9600 |
| 2021-09-21 | 9.66 | $9.65 | 137100 |
| 2021-09-20 | 9.67 | $9.65 | 111500 |
| 2021-09-17 | 9.67 | $9.68 | 800 |
| 2021-09-16 | 9.67 | $9.72 | 29400 |
| 2021-09-15 | 9.66 | $9.70 | 11700 |
| 2021-09-14 | 9.65 | $9.69 | 181300 |
| 2021-09-13 | 9.65 | $9.69 | 4400 |
| 2021-09-10 | 9.64 | $9.68 | 600 |
| 2021-09-09 | 9.63 | $9.68 | 600 |
| 2021-09-08 | 9.63 | $9.68 | 603600 |
| 2021-09-07 | 9.62 | $9.68 | 21900 |
| 2021-09-03 | 9.61 | $9.63 | 68700 |
| 2021-09-02 | 9.62 | $9.60 | 53300 |
| 2021-09-01 | 9.63 | $9.60 | 127900 |
| 2021-08-31 | 9.64 | $9.62 | 9400 |
| 2021-08-30 | 9.64 | $9.61 | — |
| 2021-08-27 | 9.66 | $9.61 | 4300 |
| 2021-08-26 | 9.67 | $9.62 | 3200 |
| 2021-08-25 | 9.69 | $9.67 | 400 |
| 2021-08-24 | 9.69 | $9.68 | 100 |
| 2021-08-23 | 9.70 | $9.68 | 100 |
| 2021-08-20 | 9.71 | $9.73 | — |
| 2021-08-19 | 9.70 | $9.73 | — |
| 2021-08-18 | 9.70 | $9.73 | — |
| 2021-08-17 | 9.70 | $9.73 | — |
| 2021-08-16 | 9.70 | $9.73 | 467000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.89
2023-12-27
Close Price
$11.98
Vol: 5383
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.61
Average
10.01
Maximum
10.89
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-12-27 | 10.89 | $11.98 | 5383 |
| 2023-12-26 | 10.53 | $10.30 | 2057 |
| 2023-12-22 | 10.62 | $10.77 | 4053 |
| 2023-12-21 | 10.59 | $11.25 | 19917 |
| 2023-12-20 | 10.39 | $9.86 | 28182 |
| 2023-12-19 | 10.60 | $9.90 | 139877 |
| 2023-12-18 | 10.83 | $10.80 | 24515 |
| 2023-12-15 | 10.83 | $10.81 | 35565 |
| 2023-12-14 | 10.83 | $10.85 | 21761 |
| 2023-12-13 | 10.82 | $10.92 | 19982 |
| 2023-12-12 | 10.78 | $10.73 | 34140 |
| 2023-12-11 | 10.79 | $10.72 | 27300 |
| 2023-12-08 | 10.80 | $10.72 | 511 |
| 2023-12-07 | 10.82 | $10.87 | 7242 |
| 2023-12-06 | 10.80 | $10.68 | 58459 |
| 2023-12-05 | 10.83 | $10.82 | 9090 |
| 2023-12-04 | 10.81 | $10.90 | 2860 |
| 2023-12-01 | 10.77 | $10.92 | 5684 |
| 2023-11-30 | 10.72 | $10.68 | 40665 |
| 2023-11-29 | 10.73 | $10.75 | 22613 |
| 2023-11-28 | 10.71 | $10.85 | 29249 |
| 2023-11-27 | 10.66 | $10.68 | 21935 |
| 2023-11-24 | 10.66 | $10.69 | 8746 |
| 2023-11-22 | 10.65 | $10.66 | — |
| 2023-11-21 | 10.64 | $10.65 | 452 |
| 2023-11-20 | 10.64 | $10.65 | 2035 |
| 2023-11-17 | 10.64 | $10.64 | 10354 |
| 2023-11-16 | 10.64 | $10.65 | 209 |
| 2023-11-15 | 10.64 | $10.64 | — |
| 2023-11-14 | 10.64 | $10.64 | 248991 |
| 2023-11-13 | 10.65 | $10.64 | 11448 |
| 2023-11-10 | 10.65 | $10.64 | 100330 |
| 2023-11-09 | 10.65 | $10.66 | — |
| 2023-11-08 | 10.65 | $10.66 | — |
| 2023-11-07 | 10.65 | $10.66 | — |
| 2023-11-06 | 10.65 | $10.66 | 3499 |
| 2023-11-03 | 10.64 | $10.66 | — |
| 2023-11-02 | 10.64 | $10.66 | 10671 |
| 2023-11-01 | 10.63 | $10.66 | 10680 |
| 2023-10-31 | 10.63 | $10.62 | — |
| 2023-10-30 | 10.63 | $10.62 | 344 |
| 2023-10-27 | 10.63 | $10.62 | 60020 |
| 2023-10-26 | 10.64 | $10.62 | 22445 |
| 2023-10-25 | 10.65 | $10.62 | 1772 |
| 2023-10-24 | 10.66 | $10.62 | 1639 |
| 2023-10-23 | 10.67 | $10.64 | 21852 |
| 2023-10-20 | 10.67 | $10.66 | — |
| 2023-10-19 | 10.67 | $10.66 | — |
| 2023-10-18 | 10.67 | $10.66 | 17236 |
| 2023-10-17 | 10.67 | $10.69 | 67624 |
| 2023-10-16 | 10.66 | $10.65 | — |
| 2023-10-13 | 10.66 | $10.65 | 17927 |
| 2023-10-12 | 10.66 | $10.57 | 330951 |
| 2023-10-11 | 10.68 | $10.65 | 17717 |
| 2023-10-10 | 10.69 | $10.65 | 68802 |
| 2023-10-09 | 10.69 | $10.72 | 19994 |
| 2023-10-06 | 10.67 | $10.67 | 14700 |
| 2023-10-05 | 10.66 | $10.54 | 11710 |
| 2023-10-04 | 10.69 | $10.74 | 2577 |
| 2023-10-03 | 10.66 | $10.65 | 18817 |
| 2023-10-02 | 10.65 | $10.67 | 17328 |
| 2023-09-29 | 10.63 | $10.66 | 26297 |
| 2023-09-28 | 10.62 | $10.76 | 2798 |
| 2023-09-27 | 10.56 | $10.57 | 66733 |
| 2023-09-26 | 10.55 | $10.57 | 8567 |
| 2023-09-25 | 10.54 | $10.58 | 157 |
| 2023-09-22 | 10.53 | $10.55 | 53265 |
| 2023-09-21 | 10.52 | $10.52 | — |
| 2023-09-20 | 10.52 | $10.52 | — |
| 2023-09-19 | 10.52 | $10.52 | 25291 |
| 2023-09-18 | 10.52 | $10.52 | — |
| 2023-09-15 | 10.51 | $10.52 | — |
| 2023-09-14 | 10.51 | $10.52 | — |
| 2023-09-13 | 10.50 | $10.52 | 100 |
| 2023-09-12 | 10.50 | $10.48 | 101 |
| 2023-09-11 | 10.50 | $10.50 | 310 |
| 2023-09-08 | 10.50 | $10.49 | — |
| 2023-09-07 | 10.51 | $10.49 | — |
| 2023-09-06 | 10.51 | $10.49 | — |
| 2023-09-05 | 10.51 | $10.49 | — |
| 2023-09-01 | 10.51 | $10.49 | 8677 |
| 2023-08-31 | 10.52 | $10.50 | 3201 |
| 2023-08-30 | 10.52 | $10.50 | 4046 |
| 2023-08-29 | 10.52 | $10.49 | 974 |
| 2023-08-28 | 10.52 | $10.49 | 51830 |
| 2023-08-25 | 10.53 | $10.50 | — |
| 2023-08-24 | 10.52 | $10.50 | — |
| 2023-08-23 | 10.52 | $10.50 | 27625 |
| 2023-08-22 | 10.52 | $10.54 | 3614 |
| 2023-08-21 | 10.51 | $10.50 | — |
| 2023-08-18 | 10.50 | $10.50 | 115 |
| 2023-08-17 | 10.49 | $10.50 | — |
| 2023-08-16 | 10.48 | $10.50 | — |
| 2023-08-15 | 10.46 | $10.50 | — |
| 2023-08-14 | 10.44 | $10.50 | 215 |
| 2023-08-11 | 10.42 | $10.41 | — |
| 2023-08-10 | 10.41 | $10.41 | — |
| 2023-08-09 | 10.41 | $10.41 | 200 |
| 2023-08-08 | 10.41 | $10.41 | 200 |
| 2023-08-07 | 10.40 | $10.44 | 300 |
| 2023-08-04 | 10.38 | $10.41 | 2300 |
| 2023-08-03 | 10.37 | $10.39 | 1000 |
| 2023-08-02 | 10.37 | $10.39 | 5700 |
| 2023-08-01 | 10.36 | $10.35 | 3200 |
| 2023-07-31 | 10.36 | $10.36 | — |
| 2023-07-28 | 10.36 | $10.36 | — |
| 2023-07-27 | 10.36 | $10.36 | — |
| 2023-07-26 | 10.36 | $10.36 | 600 |
| 2023-07-25 | 10.36 | $10.34 | — |
| 2023-07-24 | 10.37 | $10.34 | — |
| 2023-07-21 | 10.37 | $10.34 | 2000 |
| 2023-07-20 | 10.38 | $10.34 | — |
| 2023-07-19 | 10.39 | $10.34 | 200 |
| 2023-07-18 | 10.40 | $10.41 | — |
| 2023-07-17 | 10.39 | $10.41 | 200 |
| 2023-07-14 | 10.37 | $10.41 | — |
| 2023-07-13 | 10.36 | $10.41 | 2400 |
| 2023-07-12 | 10.33 | $10.34 | — |
| 2023-07-11 | 10.33 | $10.34 | — |
| 2023-07-10 | 10.32 | $10.34 | 200 |
| 2023-07-07 | 10.32 | $10.34 | — |
| 2023-07-06 | 10.31 | $10.34 | 300 |
| 2023-07-05 | 10.30 | $10.31 | — |
| 2023-07-03 | 10.30 | $10.31 | 4200 |
| 2023-06-30 | 10.30 | $10.25 | 18100 |
| 2023-06-29 | 10.31 | $10.30 | — |
| 2023-06-28 | 10.31 | $10.30 | 700 |
| 2023-06-27 | 10.32 | $10.30 | 300 |
| 2023-06-26 | 10.32 | $10.34 | 3700 |
| 2023-06-23 | 10.31 | $10.30 | — |
| 2023-06-22 | 10.32 | $10.30 | 100 |
| 2023-06-21 | 10.32 | $10.30 | 2100 |
| 2023-06-20 | 10.32 | $10.31 | 13900 |
| 2023-06-16 | 10.32 | $10.30 | — |
| 2023-06-15 | 10.32 | $10.30 | — |
| 2023-06-14 | 10.33 | $10.30 | 700 |
| 2023-06-13 | 10.33 | $10.31 | — |
| 2023-06-12 | 10.33 | $10.31 | 200 |
| 2023-06-09 | 10.33 | $10.35 | — |
| 2023-06-08 | 10.32 | $10.35 | 100 |
| 2023-06-07 | 10.30 | $10.30 | 200 |
| 2023-06-06 | 10.30 | $10.31 | 3000 |
| 2023-06-05 | 10.29 | $10.29 | — |
| 2023-06-02 | 10.29 | $10.29 | — |
| 2023-06-01 | 10.28 | $10.29 | 1000 |
| 2023-05-31 | 10.28 | $10.30 | 800 |
| 2023-05-30 | 10.26 | $10.29 | 3800 |
| 2023-05-26 | 10.25 | $10.29 | 8100 |
| 2023-05-25 | 10.24 | $10.26 | 3100 |
| 2023-05-24 | 10.23 | $10.23 | — |
| 2023-05-23 | 10.23 | $10.23 | 2700 |
| 2023-05-22 | 10.23 | $10.23 | — |
| 2023-05-19 | 10.23 | $10.23 | — |
| 2023-05-18 | 10.23 | $10.23 | 44700 |
| 2023-05-17 | 10.22 | $10.20 | 4800 |
| 2023-05-16 | 10.23 | $10.25 | 5900 |
| 2023-05-15 | 10.22 | $10.21 | 130900 |
| 2023-05-12 | 10.23 | $10.23 | 19300 |
| 2023-05-11 | 10.23 | $10.23 | — |
| 2023-05-10 | 10.22 | $10.23 | 4300 |
| 2023-05-09 | 10.22 | $10.21 | 486800 |
| 2023-05-08 | 10.22 | $10.22 | 272200 |
| 2023-05-05 | 10.22 | $10.22 | 820800 |
| 2023-05-04 | 10.22 | $10.22 | 520600 |
| 2023-05-03 | 10.22 | $10.22 | — |
| 2023-05-02 | 10.22 | $10.22 | 200 |
| 2023-05-01 | 10.22 | $10.22 | 200 |
| 2023-04-28 | 10.21 | $10.21 | 183800 |
| 2023-04-27 | 10.21 | $10.21 | 1400 |
| 2023-04-26 | 10.21 | $10.21 | 8900 |
| 2023-04-25 | 10.21 | $10.21 | 3000 |
| 2023-04-24 | 10.21 | $10.21 | 6600 |
| 2023-04-21 | 10.21 | $10.21 | 400 |
| 2023-04-20 | 10.21 | $10.21 | 7400 |
| 2023-04-19 | 10.20 | $10.20 | 7000 |
| 2023-04-18 | 10.20 | $10.20 | 10600 |
| 2023-04-17 | 10.20 | $10.20 | — |
| 2023-04-14 | 10.20 | $10.20 | 3000 |
| 2023-04-13 | 10.19 | $10.19 | 1.5M |
| 2023-04-12 | 10.19 | $10.17 | 89800 |
| 2023-04-11 | 10.20 | $10.17 | 100 |
| 2023-04-10 | 10.20 | $10.22 | 100 |
| 2023-04-06 | 10.19 | $10.18 | 428400 |
| 2023-04-05 | 10.19 | $10.17 | 65500 |
| 2023-04-04 | 10.19 | $10.18 | 23000 |
| 2023-04-03 | 10.19 | $10.21 | 300 |
| 2023-03-31 | 10.19 | $10.18 | 6300 |
| 2023-03-30 | 10.18 | $10.16 | 770000 |
| 2023-03-29 | 10.19 | $10.19 | 300 |
| 2023-03-28 | 10.18 | $10.22 | — |
| 2023-03-27 | 10.16 | $10.22 | 500 |
| 2023-03-24 | 10.14 | $10.16 | 411200 |
| 2023-03-23 | 10.14 | $10.13 | 1500 |
| 2023-03-22 | 10.14 | $10.15 | 1100 |
| 2023-03-21 | 10.13 | $10.13 | — |
| 2023-03-20 | 10.13 | $10.13 | 700 |
| 2023-03-17 | 10.13 | $10.15 | 100 |
| 2023-03-16 | 10.12 | $10.12 | 200 |
| 2023-03-15 | 10.12 | $10.11 | — |
| 2023-03-14 | 10.13 | $10.11 | 5500 |
| 2023-03-13 | 10.13 | $10.11 | 300 |
| 2023-03-10 | 10.14 | $10.11 | 8800 |
| 2023-03-09 | 10.15 | $10.14 | — |
| 2023-03-08 | 10.14 | $10.14 | 2100 |
| 2023-03-07 | 10.14 | $10.12 | — |
| 2023-03-06 | 10.14 | $10.12 | 500 |
| 2023-03-03 | 10.15 | $10.15 | 100 |
| 2023-03-02 | 10.14 | $10.15 | 620300 |
| 2023-03-01 | 10.13 | $10.15 | 10000 |
| 2023-02-28 | 10.12 | $10.15 | 400 |
| 2023-02-27 | 10.11 | $10.15 | 22200 |
| 2023-02-24 | 10.09 | $10.09 | — |
| 2023-02-23 | 10.09 | $10.09 | — |
| 2023-02-22 | 10.09 | $10.09 | — |
| 2023-02-21 | 10.09 | $10.09 | 6500 |
| 2023-02-17 | 10.08 | $10.08 | — |
| 2023-02-16 | 10.08 | $10.08 | 100 |
| 2023-02-15 | 10.08 | $10.07 | 500 |
| 2023-02-14 | 10.08 | $10.08 | 300 |
| 2023-02-13 | 10.08 | $10.08 | 11200 |
| 2023-02-10 | 10.08 | $10.07 | 11600 |
| 2023-02-09 | 10.08 | $10.07 | 1900 |
| 2023-02-08 | 10.08 | $10.07 | 400 |
| 2023-02-07 | 10.08 | $10.08 | 4700 |
| 2023-02-06 | 10.07 | $10.07 | 30100 |
| 2023-02-03 | 10.07 | $10.06 | 1600 |
| 2023-02-02 | 10.07 | $10.06 | 100 |
| 2023-02-01 | 10.06 | $10.07 | 2900 |
| 2023-01-31 | 10.06 | $10.06 | 1100 |
| 2023-01-30 | 10.05 | $10.05 | — |
| 2023-01-27 | 10.05 | $10.05 | 3500 |
| 2023-01-26 | 10.05 | $10.04 | 5400 |
| 2023-01-25 | 10.05 | $10.03 | — |
| 2023-01-24 | 10.05 | $10.03 | 3.5M |
| 2023-01-23 | 10.05 | $10.03 | 64200 |
| 2023-01-20 | 10.05 | $10.03 | 3500 |
| 2023-01-19 | 10.05 | $10.02 | 600 |
| 2023-01-18 | 10.05 | $10.07 | 100 |
| 2023-01-17 | 10.04 | $10.02 | — |
| 2023-01-13 | 10.04 | $10.02 | 400 |
| 2023-01-12 | 10.04 | $10.02 | 70700 |
| 2023-01-11 | 10.03 | $10.02 | 500 |
| 2023-01-10 | 10.03 | $10.02 | 25200 |
| 2023-01-09 | 10.03 | $10.03 | 277000 |
| 2023-01-06 | 10.02 | $10.03 | — |
| 2023-01-05 | 10.00 | $10.03 | 34900 |
| 2023-01-04 | 9.99 | $10.02 | 100 |
| 2023-01-03 | 9.97 | $10.00 | 1.0M |
| 2022-12-30 | 9.96 | $9.97 | 54600 |
| 2022-12-29 | 9.95 | $9.95 | 200 |
| 2022-12-28 | 9.94 | $9.95 | 700 |
| 2022-12-27 | 9.94 | $9.94 | 26900 |
| 2022-12-23 | 9.93 | $9.92 | 100100 |
| 2022-12-22 | 9.93 | $9.92 | 101600 |
| 2022-12-21 | 9.93 | $9.92 | 1000 |
| 2022-12-20 | 9.93 | $9.96 | — |
| 2022-12-19 | 9.92 | $9.96 | — |
| 2022-12-16 | 9.91 | $9.96 | 1100 |
| 2022-12-15 | 9.89 | $9.89 | 132400 |
| 2022-12-14 | 9.89 | $9.89 | 547300 |
| 2022-12-13 | 9.89 | $9.88 | 141400 |
| 2022-12-12 | 9.89 | $9.88 | 48800 |
| 2022-12-09 | 9.89 | $9.88 | 41000 |
| 2022-12-08 | 9.90 | $9.89 | 2200 |
| 2022-12-07 | 9.90 | $9.89 | — |
| 2022-12-06 | 9.90 | $9.89 | — |
| 2022-12-05 | 9.90 | $9.89 | 102200 |
| 2022-12-02 | 9.90 | $9.90 | 597900 |
| 2022-12-01 | 9.90 | $9.90 | 27300 |
| 2022-11-30 | 9.90 | $9.90 | — |
| 2022-11-29 | 9.89 | $9.90 | — |
| 2022-11-28 | 9.89 | $9.90 | 11900 |
| 2022-11-25 | 9.88 | $9.87 | 500 |
| 2022-11-23 | 9.88 | $9.91 | 400 |
| 2022-11-22 | 9.87 | $9.88 | 7000 |
| 2022-11-21 | 9.87 | $9.86 | — |
| 2022-11-18 | 9.87 | $9.86 | — |
| 2022-11-17 | 9.87 | $9.86 | — |
| 2022-11-16 | 9.87 | $9.86 | 100 |
| 2022-11-15 | 9.88 | $9.86 | 22000 |
| 2022-11-14 | 9.88 | $9.86 | 6200 |
| 2022-11-11 | 9.88 | $9.87 | — |
| 2022-11-10 | 9.88 | $9.87 | 400 |
| 2022-11-09 | 9.88 | $9.87 | 155000 |
| 2022-11-08 | 9.88 | $9.87 | — |
| 2022-11-07 | 9.88 | $9.87 | 25500 |
| 2022-11-04 | 9.88 | $9.88 | 200 |
| 2022-11-03 | 9.87 | $9.86 | 2700 |
| 2022-11-02 | 9.87 | $9.87 | 100600 |
| 2022-11-01 | 9.87 | $9.86 | 30800 |
| 2022-10-31 | 9.86 | $9.87 | 5100 |
| 2022-10-28 | 9.86 | $9.83 | 900 |
| 2022-10-27 | 9.86 | $9.87 | 4800 |
| 2022-10-26 | 9.85 | $9.85 | 9100 |
| 2022-10-25 | 9.84 | $9.85 | 26500 |
| 2022-10-24 | 9.83 | $9.84 | 14800 |
| 2022-10-21 | 9.83 | $9.82 | 1200 |
| 2022-10-20 | 9.83 | $9.83 | 1300 |
| 2022-10-19 | 9.82 | $9.83 | 1100 |
| 2022-10-18 | 9.81 | $9.84 | 1500 |
| 2022-10-17 | 9.80 | $9.82 | 7000 |
| 2022-10-14 | 9.79 | $9.81 | 141100 |
| 2022-10-13 | 9.78 | $9.80 | 17800 |
| 2022-10-12 | 9.78 | $9.80 | 281300 |
| 2022-10-11 | 9.77 | $9.77 | — |
| 2022-10-10 | 9.77 | $9.77 | 100 |
| 2022-10-07 | 9.77 | $9.77 | — |
| 2022-10-06 | 9.77 | $9.77 | — |
| 2022-10-05 | 9.77 | $9.77 | — |
| 2022-10-04 | 9.77 | $9.77 | — |
| 2022-10-03 | 9.77 | $9.77 | 14100 |
| 2022-09-30 | 9.77 | $9.78 | 38000 |
| 2022-09-29 | 9.76 | $9.77 | — |
| 2022-09-28 | 9.76 | $9.77 | — |
| 2022-09-27 | 9.76 | $9.77 | — |
| 2022-09-26 | 9.76 | $9.77 | 500 |
| 2022-09-23 | 9.76 | $9.76 | — |
| 2022-09-22 | 9.76 | $9.76 | 700 |
| 2022-09-21 | 9.76 | $9.76 | — |
| 2022-09-20 | 9.76 | $9.76 | — |
| 2022-09-19 | 9.76 | $9.76 | 13300 |
| 2022-09-16 | 9.76 | $9.76 | 80900 |
| 2022-09-15 | 9.76 | $9.76 | 100 |
| 2022-09-14 | 9.77 | $9.76 | 7100 |
| 2022-09-13 | 9.77 | $9.77 | — |
| 2022-09-12 | 9.77 | $9.77 | 102600 |
| 2022-09-09 | 9.77 | $9.76 | 3200 |
| 2022-09-08 | 9.78 | $9.76 | 4500 |
| 2022-09-07 | 9.78 | $9.77 | — |
| 2022-09-06 | 9.79 | $9.77 | 30700 |
| 2022-09-02 | 9.79 | $9.79 | — |
| 2022-09-01 | 9.79 | $9.79 | — |
| 2022-08-31 | 9.79 | $9.79 | 1600 |
| 2022-08-30 | 9.79 | $9.78 | 200 |
| 2022-08-29 | 9.79 | $9.79 | 300 |
| 2022-08-26 | 9.79 | $9.79 | 100 |
| 2022-08-25 | 9.79 | $9.78 | 18500 |
| 2022-08-24 | 9.80 | $9.79 | — |
| 2022-08-23 | 9.80 | $9.79 | 200 |
| 2022-08-22 | 9.80 | $9.80 | 100 |
| 2022-08-19 | 9.79 | $9.79 | 100 |
| 2022-08-18 | 9.79 | $9.80 | 100 |
| 2022-08-17 | 9.79 | $9.79 | — |
| 2022-08-16 | 9.79 | $9.79 | — |
| 2022-08-15 | 9.78 | $9.79 | — |
| 2022-08-12 | 9.78 | $9.79 | 3000 |
| 2022-08-11 | 9.77 | $9.78 | — |
| 2022-08-10 | 9.77 | $9.78 | 19100 |
| 2022-08-09 | 9.77 | $9.77 | 300 |
| 2022-08-08 | 9.76 | $9.76 | — |
| 2022-08-05 | 9.76 | $9.76 | 100 |
| 2022-08-04 | 9.76 | $9.76 | — |
| 2022-08-03 | 9.77 | $9.76 | — |
| 2022-08-02 | 9.77 | $9.76 | 50600 |
| 2022-08-01 | 9.77 | $9.76 | 177800 |
| 2022-07-29 | 9.77 | $9.77 | 33000 |
| 2022-07-28 | 9.77 | $9.76 | — |
| 2022-07-27 | 9.77 | $9.76 | — |
| 2022-07-26 | 9.77 | $9.76 | 3200 |
| 2022-07-25 | 9.77 | $9.75 | 141800 |
| 2022-07-22 | 9.77 | $9.77 | 204300 |
| 2022-07-21 | 9.77 | $9.80 | 200 |
| 2022-07-20 | 9.76 | $9.75 | 1000 |
| 2022-07-19 | 9.76 | $9.78 | 400 |
| 2022-07-18 | 9.75 | $9.75 | — |
| 2022-07-15 | 9.75 | $9.75 | — |
| 2022-07-14 | 9.75 | $9.75 | 13100 |
| 2022-07-13 | 9.75 | $9.75 | 3700 |
| 2022-07-12 | 9.75 | $9.75 | 13900 |
| 2022-07-11 | 9.75 | $9.75 | 1900 |
| 2022-07-08 | 9.74 | $9.74 | — |
| 2022-07-07 | 9.74 | $9.74 | 1300 |
| 2022-07-06 | 9.74 | $9.74 | 4000 |
| 2022-07-05 | 9.74 | $9.74 | 400 |
| 2022-07-01 | 9.74 | $9.73 | 600 |
| 2022-06-30 | 9.75 | $9.74 | 7500 |
| 2022-06-29 | 9.75 | $9.74 | 400 |
| 2022-06-28 | 9.75 | $9.74 | 3200 |
| 2022-06-27 | 9.75 | $9.74 | 100 |
| 2022-06-24 | 9.75 | $9.74 | 11000 |
| 2022-06-23 | 9.74 | $9.76 | 3100 |
| 2022-06-22 | 9.74 | $9.73 | 1900 |
| 2022-06-21 | 9.74 | $9.74 | 4000 |
| 2022-06-17 | 9.73 | $9.73 | 1500 |
| 2022-06-16 | 9.73 | $9.73 | 2200 |
| 2022-06-15 | 9.73 | $9.74 | 100 |
| 2022-06-14 | 9.73 | $9.74 | 700 |
| 2022-06-13 | 9.72 | $9.73 | — |
| 2022-06-10 | 9.72 | $9.73 | 300 |
| 2022-06-09 | 9.72 | $9.73 | 1300 |
| 2022-06-08 | 9.71 | $9.73 | 800 |
| 2022-06-07 | 9.70 | $9.73 | 22100 |
| 2022-06-06 | 9.70 | $9.70 | — |
| 2022-06-03 | 9.70 | $9.70 | — |
| 2022-06-02 | 9.70 | $9.70 | — |
| 2022-06-01 | 9.70 | $9.70 | 131500 |
| 2022-05-31 | 9.70 | $9.70 | 46400 |
| 2022-05-27 | 9.70 | $9.71 | 248300 |
| 2022-05-26 | 9.70 | $9.70 | 201000 |
| 2022-05-25 | 9.70 | $9.71 | 1000 |
| 2022-05-24 | 9.70 | $9.70 | 27500 |
| 2022-05-23 | 9.70 | $9.71 | 800 |
| 2022-05-20 | 9.69 | $9.70 | — |
| 2022-05-19 | 9.70 | $9.70 | — |
| 2022-05-18 | 9.70 | $9.70 | — |
| 2022-05-17 | 9.70 | $9.70 | 900 |
| 2022-05-16 | 9.70 | $9.69 | 1500 |
| 2022-05-13 | 9.71 | $9.69 | — |
| 2022-05-12 | 9.72 | $9.69 | 5000 |
| 2022-05-11 | 9.73 | $9.70 | 61700 |
| 2022-05-10 | 9.74 | $9.73 | 3800 |
| 2022-05-09 | 9.74 | $9.73 | 1600 |
| 2022-05-06 | 9.74 | $9.74 | 400 |
| 2022-05-05 | 9.74 | $9.74 | 81300 |
| 2022-05-04 | 9.74 | $9.76 | — |
| 2022-05-03 | 9.74 | $9.76 | 2700 |
| 2022-05-02 | 9.73 | $9.75 | 13800 |
| 2022-04-29 | 9.72 | $9.73 | 30700 |
| 2022-04-28 | 9.72 | $9.72 | 150000 |
| 2022-04-27 | 9.72 | $9.72 | 296100 |
| 2022-04-26 | 9.72 | $9.71 | 24700 |
| 2022-04-25 | 9.73 | $9.72 | 594100 |
| 2022-04-22 | 9.73 | $9.73 | 1.5M |
| 2022-04-21 | 9.73 | $9.73 | 806000 |
| 2022-04-20 | 9.73 | $9.72 | 230100 |
| 2022-04-19 | 9.73 | $9.73 | 201300 |
| 2022-04-18 | 9.73 | $9.73 | 17300 |
| 2022-04-14 | 9.73 | $9.73 | 149000 |
| 2022-04-13 | 9.73 | $9.73 | 89600 |
| 2022-04-12 | 9.73 | $9.72 | — |
| 2022-04-11 | 9.73 | $9.72 | 3000 |
| 2022-04-08 | 9.74 | $9.72 | 300 |
| 2022-04-07 | 9.74 | $9.73 | — |
| 2022-04-06 | 9.74 | $9.73 | 184800 |
| 2022-04-05 | 9.74 | $9.73 | — |
| 2022-04-04 | 9.74 | $9.73 | 14600 |
| 2022-04-01 | 9.74 | $9.75 | 43200 |
| 2022-03-31 | 9.74 | $9.74 | 2600 |
| 2022-03-30 | 9.74 | $9.72 | 45000 |
| 2022-03-29 | 9.74 | $9.72 | 83900 |
| 2022-03-28 | 9.74 | $9.72 | 350300 |
| 2022-03-25 | 9.74 | $9.73 | 17900 |
| 2022-03-24 | 9.74 | $9.73 | 147100 |
| 2022-03-23 | 9.74 | $9.75 | 100 |
| 2022-03-22 | 9.73 | $9.72 | — |
| 2022-03-21 | 9.73 | $9.72 | 16800 |
| 2022-03-18 | 9.73 | $9.75 | 1400 |
| 2022-03-17 | 9.72 | $9.71 | — |
| 2022-03-16 | 9.72 | $9.71 | 14400 |
| 2022-03-15 | 9.72 | $9.72 | 126600 |
| 2022-03-14 | 9.71 | $9.72 | 16600 |
| 2022-03-11 | 9.71 | $9.71 | 18500 |
| 2022-03-10 | 9.70 | $9.70 | 600 |
| 2022-03-09 | 9.70 | $9.70 | 4100 |
| 2022-03-08 | 9.69 | $9.69 | 3200 |
| 2022-03-07 | 9.69 | $9.69 | 405300 |
| 2022-03-04 | 9.69 | $9.69 | 1300 |
| 2022-03-03 | 9.69 | $9.69 | 1900 |
| 2022-03-02 | 9.69 | $9.74 | 1500 |
| 2022-03-01 | 9.66 | $9.69 | 9900 |
| 2022-02-28 | 9.66 | $9.64 | 14100 |
| 2022-02-25 | 9.66 | $9.69 | — |
| 2022-02-24 | 9.65 | $9.69 | 4400 |
| 2022-02-23 | 9.64 | $9.65 | 400400 |
| 2022-02-22 | 9.64 | $9.66 | — |
| 2022-02-18 | 9.64 | $9.66 | 16200 |
| 2022-02-17 | 9.63 | $9.64 | 11300 |
| 2022-02-16 | 9.63 | $9.65 | — |
| 2022-02-15 | 9.63 | $9.65 | 1300 |
| 2022-02-14 | 9.63 | $9.62 | — |
| 2022-02-11 | 9.64 | $9.62 | 600 |
| 2022-02-10 | 9.65 | $9.66 | 442300 |
| 2022-02-09 | 9.65 | $9.66 | — |
| 2022-02-08 | 9.65 | $9.66 | — |
| 2022-02-07 | 9.65 | $9.66 | 2900 |
| 2022-02-04 | 9.65 | $9.65 | 700 |
| 2022-02-03 | 9.66 | $9.67 | 34800 |
| 2022-02-02 | 9.66 | $9.65 | — |
| 2022-02-01 | 9.66 | $9.65 | 17100 |
| 2022-01-31 | 9.67 | $9.67 | 2300 |
| 2022-01-28 | 9.68 | $9.66 | 6400 |
| 2022-01-27 | 9.69 | $9.65 | 44200 |
| 2022-01-26 | 9.70 | $9.68 | 2900 |
| 2022-01-25 | 9.71 | $9.70 | — |
| 2022-01-24 | 9.71 | $9.70 | 3400 |
| 2022-01-21 | 9.72 | $9.72 | 800 |
| 2022-01-20 | 9.72 | $9.73 | — |
| 2022-01-19 | 9.72 | $9.73 | 200 |
| 2022-01-18 | 9.71 | $9.71 | 700 |
| 2022-01-14 | 9.72 | $9.72 | 600 |
| 2022-01-13 | 9.72 | $9.71 | 700 |
| 2022-01-12 | 9.72 | $9.72 | 1300 |
| 2022-01-11 | 9.72 | $9.72 | — |
| 2022-01-10 | 9.72 | $9.72 | 200 |
| 2022-01-07 | 9.72 | $9.71 | 100 |
| 2022-01-06 | 9.73 | $9.72 | 200 |
| 2022-01-05 | 9.73 | $9.74 | — |
| 2022-01-04 | 9.73 | $9.74 | 200 |
| 2022-01-03 | 9.73 | $9.74 | 37600 |
| 2021-12-31 | 9.72 | $9.72 | 40400 |
| 2021-12-30 | 9.72 | $9.74 | 200 |
| 2021-12-29 | 9.72 | $9.72 | — |
| 2021-12-28 | 9.72 | $9.72 | — |
| 2021-12-27 | 9.72 | $9.72 | — |
| 2021-12-23 | 9.72 | $9.72 | 200 |
| 2021-12-22 | 9.73 | $9.77 | 59900 |
| 2021-12-21 | 9.71 | $9.73 | 17500 |
| 2021-12-20 | 9.71 | $9.70 | 22300 |
| 2021-12-17 | 9.72 | $9.70 | 2200 |
| 2021-12-16 | 9.72 | $9.68 | 44200 |
| 2021-12-15 | 9.74 | $9.77 | 96600 |
| 2021-12-14 | 9.73 | $9.69 | 31300 |
| 2021-12-13 | 9.74 | $9.70 | 269000 |
| 2021-12-10 | 9.75 | $9.71 | — |
| 2021-12-09 | 9.77 | $9.71 | — |
| 2021-12-08 | 9.78 | $9.71 | 72500 |
| 2021-12-07 | 9.80 | $9.80 | 200 |
| 2021-12-06 | 9.79 | $9.80 | 100 |
| 2021-12-03 | 9.78 | $9.80 | 100 |
| 2021-12-02 | 9.77 | $9.79 | 2200 |
| 2021-12-01 | 9.76 | $9.80 | 13700 |
| 2021-11-30 | 9.74 | $9.80 | 17300 |
| 2021-11-29 | 9.71 | $9.72 | 200 |
| 2021-11-26 | 9.71 | $9.72 | 15900 |
| 2021-11-24 | 9.71 | $9.70 | 6600 |
| 2021-11-23 | 9.71 | $9.71 | 9300 |
| 2021-11-22 | 9.71 | $9.71 | 1300 |
| 2021-11-19 | 9.71 | $9.71 | 40400 |
| 2021-11-18 | 9.71 | $9.73 | 109200 |
| 2021-11-17 | 9.71 | $9.73 | 7700 |
| 2021-11-16 | 9.70 | $9.69 | — |
| 2021-11-15 | 9.70 | $9.69 | — |
| 2021-11-12 | 9.71 | $9.69 | 45200 |
| 2021-11-11 | 9.71 | $9.71 | 106400 |
| 2021-11-10 | 9.72 | $9.77 | 307500 |
| 2021-11-09 | 9.70 | $9.71 | 159500 |
| 2021-11-08 | 9.69 | $9.72 | 550900 |
| 2021-11-05 | 9.69 | $9.70 | 500 |
| 2021-11-04 | 9.68 | $9.70 | 100 |
| 2021-11-03 | 9.68 | $9.68 | 504700 |
| 2021-11-02 | 9.68 | $9.67 | — |
| 2021-11-01 | 9.69 | $9.67 | — |
| 2021-10-29 | 9.70 | $9.67 | 300 |
| 2021-10-28 | 9.71 | $9.70 | 5900 |
| 2021-10-27 | 9.72 | $9.72 | 7200 |
| 2021-10-26 | 9.71 | $9.70 | 249800 |
| 2021-10-25 | 9.72 | $9.69 | 150700 |
| 2021-10-22 | 9.73 | $9.70 | 5200 |
| 2021-10-21 | 9.73 | $9.72 | — |
| 2021-10-20 | 9.73 | $9.72 | — |
| 2021-10-19 | 9.74 | $9.72 | — |
| 2021-10-18 | 9.74 | $9.72 | — |
| 2021-10-15 | 9.74 | $9.72 | 500 |
| 2021-10-14 | 9.74 | $9.72 | 1700 |
| 2021-10-13 | 9.75 | $9.73 | — |
| 2021-10-12 | 9.74 | $9.73 | — |
| 2021-10-11 | 9.74 | $9.73 | — |
| 2021-10-08 | 9.74 | $9.73 | — |
| 2021-10-07 | 9.74 | $9.73 | 19900 |
| 2021-10-06 | 9.74 | $9.76 | — |
| 2021-10-05 | 9.72 | $9.76 | 1200 |
| 2021-10-04 | 9.71 | $9.71 | 1500 |
| 2021-10-01 | 9.70 | $9.71 | — |
| 2021-09-30 | 9.69 | $9.71 | 5500 |
| 2021-09-29 | 9.69 | $9.68 | — |
| 2021-09-28 | 9.69 | $9.68 | — |
| 2021-09-27 | 9.69 | $9.68 | 400 |
| 2021-09-24 | 9.69 | $9.70 | 1600 |
| 2021-09-23 | 9.68 | $9.68 | 7600 |
| 2021-09-22 | 9.68 | $9.67 | 9600 |
| 2021-09-21 | 9.68 | $9.65 | 137100 |
| 2021-09-20 | 9.68 | $9.65 | 111500 |
| 2021-09-17 | 9.69 | $9.68 | 800 |
| 2021-09-16 | 9.69 | $9.72 | 29400 |
| 2021-09-15 | 9.68 | $9.70 | 11700 |
| 2021-09-14 | 9.67 | $9.69 | 181300 |
| 2021-09-13 | 9.66 | $9.69 | 4400 |
| 2021-09-10 | 9.65 | $9.68 | 600 |
| 2021-09-09 | 9.64 | $9.68 | 600 |
| 2021-09-08 | 9.63 | $9.68 | 603600 |
| 2021-09-07 | 9.62 | $9.68 | 21900 |
| 2021-09-03 | 9.61 | $9.63 | 68700 |
| 2021-09-02 | 9.61 | $9.60 | 53300 |
| 2021-09-01 | 9.62 | $9.60 | 127900 |
| 2021-08-31 | 9.63 | $9.62 | 9400 |
| 2021-08-30 | 9.64 | $9.61 | — |
| 2021-08-27 | 9.66 | $9.61 | 4300 |
| 2021-08-26 | 9.67 | $9.62 | 3200 |
| 2021-08-25 | 9.69 | $9.67 | 400 |
| 2021-08-24 | 9.70 | $9.68 | 100 |
| 2021-08-23 | 9.71 | $9.68 | 100 |
| 2021-08-20 | 9.72 | $9.73 | — |
| 2021-08-19 | 9.72 | $9.73 | — |
| 2021-08-18 | 9.72 | $9.73 | — |
| 2021-08-17 | 9.71 | $9.73 | — |
| 2021-08-16 | 9.71 | $9.73 | 467000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.44
2023-12-27
Close Price
$11.98
Vol: 5383
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.37
Average
55.98
Maximum
85.45
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-12-27 | 62.44 | $11.98 | 5383 |
| 2023-12-26 | 45.08 | $10.30 | 2057 |
| 2023-12-22 | 51.39 | $10.77 | 4053 |
| 2023-12-21 | 59.47 | $11.25 | 19917 |
| 2023-12-20 | 28.57 | $9.86 | 28182 |
| 2023-12-19 | 29.18 | $9.90 | 139877 |
| 2023-12-18 | 53.54 | $10.80 | 24515 |
| 2023-12-15 | 54.02 | $10.81 | 35565 |
| 2023-12-14 | 55.91 | $10.85 | 21761 |
| 2023-12-13 | 59.35 | $10.92 | 19982 |
| 2023-12-12 | 51.66 | $10.73 | 34140 |
| 2023-12-11 | 51.20 | $10.72 | 27300 |
| 2023-12-08 | 51.20 | $10.72 | 511 |
| 2023-12-07 | 58.52 | $10.87 | 7242 |
| 2023-12-06 | 49.83 | $10.68 | 58459 |
| 2023-12-05 | 58.66 | $10.82 | 9090 |
| 2023-12-04 | 64.47 | $10.90 | 2860 |
| 2023-12-01 | 66.56 | $10.92 | 5684 |
| 2023-11-30 | 52.12 | $10.68 | 40665 |
| 2023-11-29 | 59.61 | $10.75 | 22613 |
| 2023-11-28 | 72.87 | $10.85 | 29249 |
| 2023-11-27 | 57.65 | $10.68 | 21935 |
| 2023-11-24 | 60.04 | $10.69 | 8746 |
| 2023-11-22 | 55.54 | $10.66 | — |
| 2023-11-21 | 54.74 | $10.65 | 452 |
| 2023-11-20 | 53.92 | $10.65 | 2035 |
| 2023-11-17 | 52.61 | $10.64 | 10354 |
| 2023-11-16 | 54.23 | $10.65 | 209 |
| 2023-11-15 | 52.85 | $10.64 | — |
| 2023-11-14 | 52.85 | $10.64 | 248991 |
| 2023-11-13 | 52.85 | $10.64 | 11448 |
| 2023-11-10 | 52.85 | $10.64 | 100330 |
| 2023-11-09 | 55.59 | $10.66 | — |
| 2023-11-08 | 55.59 | $10.66 | — |
| 2023-11-07 | 55.59 | $10.66 | — |
| 2023-11-06 | 55.59 | $10.66 | 3499 |
| 2023-11-03 | 55.59 | $10.66 | — |
| 2023-11-02 | 55.59 | $10.66 | 10671 |
| 2023-11-01 | 55.59 | $10.66 | 10680 |
| 2023-10-31 | 52.13 | $10.62 | — |
| 2023-10-30 | 52.13 | $10.62 | 344 |
| 2023-10-27 | 52.13 | $10.62 | 60020 |
| 2023-10-26 | 52.13 | $10.62 | 22445 |
| 2023-10-25 | 52.13 | $10.62 | 1772 |
| 2023-10-24 | 52.13 | $10.62 | 1639 |
| 2023-10-23 | 53.66 | $10.64 | 21852 |
| 2023-10-20 | 55.21 | $10.66 | — |
| 2023-10-19 | 55.21 | $10.66 | — |
| 2023-10-18 | 55.21 | $10.66 | 17236 |
| 2023-10-17 | 57.33 | $10.69 | 67624 |
| 2023-10-16 | 55.15 | $10.65 | — |
| 2023-10-13 | 55.15 | $10.65 | 17927 |
| 2023-10-12 | 50.58 | $10.57 | 330951 |
| 2023-10-11 | 56.00 | $10.65 | 17717 |
| 2023-10-10 | 56.00 | $10.65 | 68802 |
| 2023-10-09 | 61.18 | $10.72 | 19994 |
| 2023-10-06 | 58.58 | $10.67 | 14700 |
| 2023-10-05 | 50.37 | $10.54 | 11710 |
| 2023-10-04 | 70.91 | $10.74 | 2577 |
| 2023-10-03 | 64.77 | $10.65 | 18817 |
| 2023-10-02 | 67.79 | $10.67 | 17328 |
| 2023-09-29 | 67.06 | $10.66 | 26297 |
| 2023-09-28 | 85.45 | $10.76 | 2798 |
| 2023-09-27 | 71.18 | $10.57 | 66733 |
| 2023-09-26 | 71.17 | $10.57 | 8567 |
| 2023-09-25 | 74.68 | $10.58 | 157 |
| 2023-09-22 | 70.58 | $10.55 | 53265 |
| 2023-09-21 | 65.23 | $10.52 | — |
| 2023-09-20 | 65.23 | $10.52 | — |
| 2023-09-19 | 65.23 | $10.52 | 25291 |
| 2023-09-18 | 65.23 | $10.52 | — |
| 2023-09-15 | 65.23 | $10.52 | — |
| 2023-09-14 | 65.23 | $10.52 | — |
| 2023-09-13 | 65.23 | $10.52 | 100 |
| 2023-09-12 | 58.15 | $10.48 | 101 |
| 2023-09-11 | 64.38 | $10.50 | 310 |
| 2023-09-08 | 62.47 | $10.49 | — |
| 2023-09-07 | 62.47 | $10.49 | — |
| 2023-09-06 | 62.47 | $10.49 | — |
| 2023-09-05 | 62.47 | $10.49 | — |
| 2023-09-01 | 62.47 | $10.49 | 8677 |
| 2023-08-31 | 65.18 | $10.50 | 3201 |
| 2023-08-30 | 64.45 | $10.50 | 4046 |
| 2023-08-29 | 63.72 | $10.49 | 974 |
| 2023-08-28 | 63.72 | $10.49 | 51830 |
| 2023-08-25 | 66.15 | $10.50 | — |
| 2023-08-24 | 66.15 | $10.50 | — |
| 2023-08-23 | 66.15 | $10.50 | 27625 |
| 2023-08-22 | 76.10 | $10.54 | 3614 |
| 2023-08-21 | 72.12 | $10.50 | — |
| 2023-08-18 | 72.12 | $10.50 | 115 |
| 2023-08-17 | 72.12 | $10.50 | — |
| 2023-08-16 | 72.12 | $10.50 | — |
| 2023-08-15 | 72.12 | $10.50 | — |
| 2023-08-14 | 72.12 | $10.50 | 215 |
| 2023-08-11 | 61.50 | $10.41 | — |
| 2023-08-10 | 61.50 | $10.41 | — |
| 2023-08-09 | 61.50 | $10.41 | 200 |
| 2023-08-08 | 61.50 | $10.41 | 200 |
| 2023-08-07 | 68.59 | $10.44 | 300 |
| 2023-08-04 | 64.73 | $10.41 | 2300 |
| 2023-08-03 | 61.75 | $10.39 | 1000 |
| 2023-08-02 | 61.75 | $10.39 | 5700 |
| 2023-08-01 | 54.88 | $10.35 | 3200 |
| 2023-07-31 | 57.32 | $10.36 | — |
| 2023-07-28 | 57.32 | $10.36 | — |
| 2023-07-27 | 57.32 | $10.36 | — |
| 2023-07-26 | 57.32 | $10.36 | 600 |
| 2023-07-25 | 53.98 | $10.34 | — |
| 2023-07-24 | 53.98 | $10.34 | — |
| 2023-07-21 | 53.98 | $10.34 | 2000 |
| 2023-07-20 | 53.98 | $10.34 | — |
| 2023-07-19 | 53.98 | $10.34 | 200 |
| 2023-07-18 | 68.52 | $10.41 | — |
| 2023-07-17 | 68.52 | $10.41 | 200 |
| 2023-07-14 | 68.52 | $10.41 | — |
| 2023-07-13 | 68.52 | $10.41 | 2400 |
| 2023-07-12 | 59.67 | $10.34 | — |
| 2023-07-11 | 59.67 | $10.34 | — |
| 2023-07-10 | 59.67 | $10.34 | 200 |
| 2023-07-07 | 59.67 | $10.34 | — |
| 2023-07-06 | 59.67 | $10.34 | 300 |
| 2023-07-05 | 55.53 | $10.31 | — |
| 2023-07-03 | 55.53 | $10.31 | 4200 |
| 2023-06-30 | 45.39 | $10.25 | 18100 |
| 2023-06-29 | 55.38 | $10.30 | — |
| 2023-06-28 | 55.38 | $10.30 | 700 |
| 2023-06-27 | 55.38 | $10.30 | 300 |
| 2023-06-26 | 65.23 | $10.34 | 3700 |
| 2023-06-23 | 58.16 | $10.30 | — |
| 2023-06-22 | 58.16 | $10.30 | 100 |
| 2023-06-21 | 58.16 | $10.30 | 2100 |
| 2023-06-20 | 60.81 | $10.31 | 13900 |
| 2023-06-16 | 59.04 | $10.30 | — |
| 2023-06-15 | 59.04 | $10.30 | — |
| 2023-06-14 | 59.04 | $10.30 | 700 |
| 2023-06-13 | 61.42 | $10.31 | — |
| 2023-06-12 | 61.42 | $10.31 | 200 |
| 2023-06-09 | 71.89 | $10.35 | — |
| 2023-06-08 | 71.89 | $10.35 | 100 |
| 2023-06-07 | 65.20 | $10.30 | 200 |
| 2023-06-06 | 68.29 | $10.31 | 3000 |
| 2023-06-05 | 65.15 | $10.29 | — |
| 2023-06-02 | 65.15 | $10.29 | — |
| 2023-06-01 | 65.15 | $10.29 | 1000 |
| 2023-05-31 | 68.04 | $10.30 | 800 |
| 2023-05-30 | 66.64 | $10.29 | 3800 |
| 2023-05-26 | 66.64 | $10.29 | 8100 |
| 2023-05-25 | 62.13 | $10.26 | 3100 |
| 2023-05-24 | 56.56 | $10.23 | — |
| 2023-05-23 | 56.56 | $10.23 | 2700 |
| 2023-05-22 | 56.56 | $10.23 | — |
| 2023-05-19 | 56.56 | $10.23 | — |
| 2023-05-18 | 56.56 | $10.23 | 44700 |
| 2023-05-17 | 50.99 | $10.20 | 4800 |
| 2023-05-16 | 64.00 | $10.25 | 5900 |
| 2023-05-15 | 55.33 | $10.21 | 130900 |
| 2023-05-12 | 62.47 | $10.23 | 19300 |
| 2023-05-11 | 62.47 | $10.23 | — |
| 2023-05-10 | 62.47 | $10.23 | 4300 |
| 2023-05-09 | 57.81 | $10.21 | 486800 |
| 2023-05-08 | 61.44 | $10.22 | 272200 |
| 2023-05-05 | 61.44 | $10.22 | 820800 |
| 2023-05-04 | 61.44 | $10.22 | 520600 |
| 2023-05-03 | 61.44 | $10.22 | — |
| 2023-05-02 | 61.44 | $10.22 | 200 |
| 2023-05-01 | 61.44 | $10.22 | 200 |
| 2023-04-28 | 59.57 | $10.21 | 183800 |
| 2023-04-27 | 59.57 | $10.21 | 1400 |
| 2023-04-26 | 59.57 | $10.21 | 8900 |
| 2023-04-25 | 59.57 | $10.21 | 3000 |
| 2023-04-24 | 59.57 | $10.21 | 6600 |
| 2023-04-21 | 59.57 | $10.21 | 400 |
| 2023-04-20 | 59.57 | $10.21 | 7400 |
| 2023-04-19 | 58.16 | $10.20 | 7000 |
| 2023-04-18 | 58.16 | $10.20 | 10600 |
| 2023-04-17 | 58.16 | $10.20 | — |
| 2023-04-14 | 58.16 | $10.20 | 3000 |
| 2023-04-13 | 56.93 | $10.19 | 1.5M |
| 2023-04-12 | 54.39 | $10.17 | 89800 |
| 2023-04-11 | 54.39 | $10.17 | 100 |
| 2023-04-10 | 62.74 | $10.22 | 100 |
| 2023-04-06 | 57.82 | $10.18 | 428400 |
| 2023-04-05 | 56.45 | $10.17 | 65500 |
| 2023-04-04 | 58.24 | $10.18 | 23000 |
| 2023-04-03 | 64.04 | $10.21 | 300 |
| 2023-03-31 | 60.28 | $10.18 | 6300 |
| 2023-03-30 | 57.47 | $10.16 | 770000 |
| 2023-03-29 | 63.92 | $10.19 | 300 |
| 2023-03-28 | 71.56 | $10.22 | — |
| 2023-03-27 | 71.56 | $10.22 | 500 |
| 2023-03-24 | 63.74 | $10.16 | 411200 |
| 2023-03-23 | 58.30 | $10.13 | 1500 |
| 2023-03-22 | 64.42 | $10.15 | 1100 |
| 2023-03-21 | 60.48 | $10.13 | — |
| 2023-03-20 | 60.48 | $10.13 | 700 |
| 2023-03-17 | 67.20 | $10.15 | 100 |
| 2023-03-16 | 61.03 | $10.12 | 200 |
| 2023-03-15 | 58.56 | $10.11 | — |
| 2023-03-14 | 58.56 | $10.11 | 5500 |
| 2023-03-13 | 58.56 | $10.11 | 300 |
| 2023-03-10 | 58.56 | $10.11 | 8800 |
| 2023-03-09 | 69.29 | $10.14 | — |
| 2023-03-08 | 69.29 | $10.14 | 2100 |
| 2023-03-07 | 65.48 | $10.12 | — |
| 2023-03-06 | 65.48 | $10.12 | 500 |
| 2023-03-03 | 78.68 | $10.15 | 100 |
| 2023-03-02 | 78.68 | $10.15 | 620300 |
| 2023-03-01 | 78.68 | $10.15 | 10000 |
| 2023-02-28 | 78.68 | $10.15 | 400 |
| 2023-02-27 | 78.68 | $10.15 | 22200 |
| 2023-02-24 | 69.02 | $10.09 | — |
| 2023-02-23 | 69.02 | $10.09 | — |
| 2023-02-22 | 69.02 | $10.09 | — |
| 2023-02-21 | 69.02 | $10.09 | 6500 |
| 2023-02-17 | 66.99 | $10.08 | — |
| 2023-02-16 | 66.99 | $10.08 | 100 |
| 2023-02-15 | 64.91 | $10.07 | 500 |
| 2023-02-14 | 69.04 | $10.08 | 300 |
| 2023-02-13 | 69.04 | $10.08 | 11200 |
| 2023-02-10 | 67.15 | $10.07 | 11600 |
| 2023-02-09 | 67.15 | $10.07 | 1900 |
| 2023-02-08 | 67.15 | $10.07 | 400 |
| 2023-02-07 | 70.85 | $10.08 | 4700 |
| 2023-02-06 | 69.24 | $10.07 | 30100 |
| 2023-02-03 | 67.54 | $10.06 | 1600 |
| 2023-02-02 | 67.54 | $10.06 | 100 |
| 2023-02-01 | 71.09 | $10.07 | 2900 |
| 2023-01-31 | 69.57 | $10.06 | 1100 |
| 2023-01-30 | 67.97 | $10.05 | — |
| 2023-01-27 | 67.97 | $10.05 | 3500 |
| 2023-01-26 | 66.38 | $10.04 | 5400 |
| 2023-01-25 | 64.71 | $10.03 | — |
| 2023-01-24 | 64.71 | $10.03 | 3.5M |
| 2023-01-23 | 64.71 | $10.03 | 64200 |
| 2023-01-20 | 64.71 | $10.03 | 3500 |
| 2023-01-19 | 63.22 | $10.02 | 600 |
| 2023-01-18 | 79.04 | $10.07 | 100 |
| 2023-01-17 | 72.50 | $10.02 | — |
| 2023-01-13 | 72.50 | $10.02 | 400 |
| 2023-01-12 | 72.50 | $10.02 | 70700 |
| 2023-01-11 | 72.50 | $10.02 | 500 |
| 2023-01-10 | 72.50 | $10.02 | 25200 |
| 2023-01-09 | 76.18 | $10.03 | 277000 |
| 2023-01-06 | 76.18 | $10.03 | — |
| 2023-01-05 | 76.18 | $10.03 | 34900 |
| 2023-01-04 | 75.10 | $10.02 | 100 |
| 2023-01-03 | 72.74 | $10.00 | 1.0M |
| 2022-12-30 | 68.50 | $9.97 | 54600 |
| 2022-12-29 | 65.06 | $9.95 | 200 |
| 2022-12-28 | 65.06 | $9.95 | 700 |
| 2022-12-27 | 63.24 | $9.94 | 26900 |
| 2022-12-23 | 59.22 | $9.92 | 100100 |
| 2022-12-22 | 59.22 | $9.92 | 101600 |
| 2022-12-21 | 59.22 | $9.92 | 1000 |
| 2022-12-20 | 72.90 | $9.96 | — |
| 2022-12-19 | 72.90 | $9.96 | — |
| 2022-12-16 | 72.90 | $9.96 | 1100 |
| 2022-12-15 | 58.53 | $9.89 | 132400 |
| 2022-12-14 | 58.53 | $9.89 | 547300 |
| 2022-12-13 | 55.48 | $9.88 | 141400 |
| 2022-12-12 | 55.48 | $9.88 | 48800 |
| 2022-12-09 | 55.48 | $9.88 | 41000 |
| 2022-12-08 | 59.21 | $9.89 | 2200 |
| 2022-12-07 | 59.21 | $9.89 | — |
| 2022-12-06 | 59.21 | $9.89 | — |
| 2022-12-05 | 59.21 | $9.89 | 102200 |
| 2022-12-02 | 62.63 | $9.90 | 597900 |
| 2022-12-01 | 62.63 | $9.90 | 27300 |
| 2022-11-30 | 62.63 | $9.90 | — |
| 2022-11-29 | 62.63 | $9.90 | — |
| 2022-11-28 | 62.63 | $9.90 | 11900 |
| 2022-11-25 | 56.84 | $9.87 | 500 |
| 2022-11-23 | 70.73 | $9.91 | 400 |
| 2022-11-22 | 64.56 | $9.88 | 7000 |
| 2022-11-21 | 59.09 | $9.86 | — |
| 2022-11-18 | 59.09 | $9.86 | — |
| 2022-11-17 | 59.09 | $9.86 | — |
| 2022-11-16 | 59.09 | $9.86 | 100 |
| 2022-11-15 | 59.09 | $9.86 | 22000 |
| 2022-11-14 | 59.09 | $9.86 | 6200 |
| 2022-11-11 | 62.64 | $9.87 | — |
| 2022-11-10 | 62.64 | $9.87 | 400 |
| 2022-11-09 | 62.64 | $9.87 | 155000 |
| 2022-11-08 | 62.64 | $9.87 | — |
| 2022-11-07 | 62.64 | $9.87 | 25500 |
| 2022-11-04 | 65.70 | $9.88 | 200 |
| 2022-11-03 | 62.20 | $9.86 | 2700 |
| 2022-11-02 | 65.37 | $9.87 | 100600 |
| 2022-11-01 | 63.60 | $9.86 | 30800 |
| 2022-10-31 | 66.84 | $9.87 | 5100 |
| 2022-10-28 | 58.90 | $9.83 | 900 |
| 2022-10-27 | 76.23 | $9.87 | 4800 |
| 2022-10-26 | 72.37 | $9.85 | 9100 |
| 2022-10-25 | 72.37 | $9.85 | 26500 |
| 2022-10-24 | 70.18 | $9.84 | 14800 |
| 2022-10-21 | 64.91 | $9.82 | 1200 |
| 2022-10-20 | 70.86 | $9.83 | 1300 |
| 2022-10-19 | 70.86 | $9.83 | 1100 |
| 2022-10-18 | 77.25 | $9.84 | 1500 |
| 2022-10-17 | 72.54 | $9.82 | 7000 |
| 2022-10-14 | 69.55 | $9.81 | 141100 |
| 2022-10-13 | 66.04 | $9.80 | 17800 |
| 2022-10-12 | 66.04 | $9.80 | 281300 |
| 2022-10-11 | 50.59 | $9.77 | — |
| 2022-10-10 | 50.59 | $9.77 | 100 |
| 2022-10-07 | 50.59 | $9.77 | — |
| 2022-10-06 | 50.59 | $9.77 | — |
| 2022-10-05 | 50.59 | $9.77 | — |
| 2022-10-04 | 50.59 | $9.77 | — |
| 2022-10-03 | 50.59 | $9.77 | 14100 |
| 2022-09-30 | 56.58 | $9.78 | 38000 |
| 2022-09-29 | 51.07 | $9.77 | — |
| 2022-09-28 | 51.07 | $9.77 | — |
| 2022-09-27 | 51.07 | $9.77 | — |
| 2022-09-26 | 51.07 | $9.77 | 500 |
| 2022-09-23 | 45.44 | $9.76 | — |
| 2022-09-22 | 45.44 | $9.76 | 700 |
| 2022-09-21 | 45.44 | $9.76 | — |
| 2022-09-20 | 45.44 | $9.76 | — |
| 2022-09-19 | 45.44 | $9.76 | 13300 |
| 2022-09-16 | 45.44 | $9.76 | 80900 |
| 2022-09-15 | 45.44 | $9.76 | 100 |
| 2022-09-14 | 45.44 | $9.76 | 7100 |
| 2022-09-13 | 49.20 | $9.77 | — |
| 2022-09-12 | 49.20 | $9.77 | 102600 |
| 2022-09-09 | 45.10 | $9.76 | 3200 |
| 2022-09-08 | 45.10 | $9.76 | 4500 |
| 2022-09-07 | 48.64 | $9.77 | — |
| 2022-09-06 | 48.64 | $9.77 | 30700 |
| 2022-09-02 | 56.67 | $9.79 | — |
| 2022-09-01 | 56.67 | $9.79 | — |
| 2022-08-31 | 56.67 | $9.79 | 1600 |
| 2022-08-30 | 53.37 | $9.78 | 200 |
| 2022-08-29 | 57.54 | $9.79 | 300 |
| 2022-08-26 | 57.54 | $9.79 | 100 |
| 2022-08-25 | 54.32 | $9.78 | 18500 |
| 2022-08-24 | 58.53 | $9.79 | — |
| 2022-08-23 | 58.53 | $9.79 | 200 |
| 2022-08-22 | 62.94 | $9.80 | 100 |
| 2022-08-19 | 60.08 | $9.79 | 100 |
| 2022-08-18 | 64.82 | $9.80 | 100 |
| 2022-08-17 | 61.97 | $9.79 | — |
| 2022-08-16 | 61.97 | $9.79 | — |
| 2022-08-15 | 61.97 | $9.79 | — |
| 2022-08-12 | 61.97 | $9.79 | 3000 |
| 2022-08-11 | 59.29 | $9.78 | — |
| 2022-08-10 | 59.29 | $9.78 | 19100 |
| 2022-08-09 | 56.51 | $9.77 | 300 |
| 2022-08-08 | 53.50 | $9.76 | — |
| 2022-08-05 | 53.50 | $9.76 | 100 |
| 2022-08-04 | 53.50 | $9.76 | — |
| 2022-08-03 | 53.50 | $9.76 | — |
| 2022-08-02 | 53.50 | $9.76 | 50600 |
| 2022-08-01 | 53.50 | $9.76 | 177800 |
| 2022-07-29 | 56.37 | $9.77 | 33000 |
| 2022-07-28 | 54.03 | $9.76 | — |
| 2022-07-27 | 54.03 | $9.76 | — |
| 2022-07-26 | 54.03 | $9.76 | 3200 |
| 2022-07-25 | 51.81 | $9.75 | 141800 |
| 2022-07-22 | 57.04 | $9.77 | 204300 |
| 2022-07-21 | 66.61 | $9.80 | 200 |
| 2022-07-20 | 54.53 | $9.75 | 1000 |
| 2022-07-19 | 68.69 | $9.78 | 400 |
| 2022-07-18 | 58.44 | $9.75 | — |
| 2022-07-15 | 58.44 | $9.75 | — |
| 2022-07-14 | 58.44 | $9.75 | 13100 |
| 2022-07-13 | 58.44 | $9.75 | 3700 |
| 2022-07-12 | 58.44 | $9.75 | 13900 |
| 2022-07-11 | 58.44 | $9.75 | 1900 |
| 2022-07-08 | 54.81 | $9.74 | — |
| 2022-07-07 | 54.81 | $9.74 | 1300 |
| 2022-07-06 | 54.81 | $9.74 | 4000 |
| 2022-07-05 | 54.81 | $9.74 | 400 |
| 2022-07-01 | 51.35 | $9.73 | 600 |
| 2022-06-30 | 55.38 | $9.74 | 7500 |
| 2022-06-29 | 55.38 | $9.74 | 400 |
| 2022-06-28 | 55.38 | $9.74 | 3200 |
| 2022-06-27 | 55.38 | $9.74 | 100 |
| 2022-06-24 | 55.38 | $9.74 | 11000 |
| 2022-06-23 | 63.02 | $9.76 | 3100 |
| 2022-06-22 | 53.97 | $9.73 | 1900 |
| 2022-06-21 | 58.50 | $9.74 | 4000 |
| 2022-06-17 | 54.90 | $9.73 | 1500 |
| 2022-06-16 | 54.90 | $9.73 | 2200 |
| 2022-06-15 | 59.57 | $9.74 | 100 |
| 2022-06-14 | 59.57 | $9.74 | 700 |
| 2022-06-13 | 56.21 | $9.73 | — |
| 2022-06-10 | 56.21 | $9.73 | 300 |
| 2022-06-09 | 56.21 | $9.73 | 1300 |
| 2022-06-08 | 56.21 | $9.73 | 800 |
| 2022-06-07 | 56.21 | $9.73 | 22100 |
| 2022-06-06 | 45.74 | $9.70 | — |
| 2022-06-03 | 45.74 | $9.70 | — |
| 2022-06-02 | 45.74 | $9.70 | — |
| 2022-06-01 | 45.74 | $9.70 | 131500 |
| 2022-05-31 | 45.74 | $9.70 | 46400 |
| 2022-05-27 | 48.75 | $9.71 | 248300 |
| 2022-05-26 | 45.34 | $9.70 | 201000 |
| 2022-05-25 | 48.40 | $9.71 | 1000 |
| 2022-05-24 | 44.86 | $9.70 | 27500 |
| 2022-05-23 | 47.99 | $9.71 | 800 |
| 2022-05-20 | 44.30 | $9.70 | — |
| 2022-05-19 | 44.30 | $9.70 | — |
| 2022-05-18 | 44.30 | $9.70 | — |
| 2022-05-17 | 44.30 | $9.70 | 900 |
| 2022-05-16 | 40.89 | $9.69 | 1500 |
| 2022-05-13 | 40.89 | $9.69 | — |
| 2022-05-12 | 40.89 | $9.69 | 5000 |
| 2022-05-11 | 43.16 | $9.70 | 61700 |
| 2022-05-10 | 51.25 | $9.73 | 3800 |
| 2022-05-09 | 51.25 | $9.73 | 1600 |
| 2022-05-06 | 54.31 | $9.74 | 400 |
| 2022-05-05 | 54.31 | $9.74 | 81300 |
| 2022-05-04 | 60.88 | $9.76 | — |
| 2022-05-03 | 60.88 | $9.76 | 2700 |
| 2022-05-02 | 58.62 | $9.75 | 13800 |
| 2022-04-29 | 53.52 | $9.73 | 30700 |
| 2022-04-28 | 50.64 | $9.72 | 150000 |
| 2022-04-27 | 50.64 | $9.72 | 296100 |
| 2022-04-26 | 47.70 | $9.71 | 24700 |
| 2022-04-25 | 50.56 | $9.72 | 594100 |
| 2022-04-22 | 53.60 | $9.73 | 1.5M |
| 2022-04-21 | 53.60 | $9.73 | 806000 |
| 2022-04-20 | 50.94 | $9.72 | 230100 |
| 2022-04-19 | 53.88 | $9.73 | 201300 |
| 2022-04-18 | 53.88 | $9.73 | 17300 |
| 2022-04-14 | 53.88 | $9.73 | 149000 |
| 2022-04-13 | 53.88 | $9.73 | 89600 |
| 2022-04-12 | 51.60 | $9.72 | — |
| 2022-04-11 | 51.60 | $9.72 | 3000 |
| 2022-04-08 | 51.60 | $9.72 | 300 |
| 2022-04-07 | 53.88 | $9.73 | — |
| 2022-04-06 | 53.88 | $9.73 | 184800 |
| 2022-04-05 | 53.88 | $9.73 | — |
| 2022-04-04 | 53.88 | $9.73 | 14600 |
| 2022-04-01 | 58.06 | $9.75 | 43200 |
| 2022-03-31 | 56.46 | $9.74 | 2600 |
| 2022-03-30 | 53.04 | $9.72 | 45000 |
| 2022-03-29 | 53.04 | $9.72 | 83900 |
| 2022-03-28 | 53.04 | $9.72 | 350300 |
| 2022-03-25 | 54.89 | $9.73 | 17900 |
| 2022-03-24 | 54.89 | $9.73 | 147100 |
| 2022-03-23 | 58.57 | $9.75 | 100 |
| 2022-03-22 | 54.19 | $9.72 | — |
| 2022-03-21 | 54.19 | $9.72 | 16800 |
| 2022-03-18 | 59.90 | $9.75 | 1400 |
| 2022-03-17 | 53.73 | $9.71 | — |
| 2022-03-16 | 53.73 | $9.71 | 14400 |
| 2022-03-15 | 55.66 | $9.72 | 126600 |
| 2022-03-14 | 55.66 | $9.72 | 16600 |
| 2022-03-11 | 54.17 | $9.71 | 18500 |
| 2022-03-10 | 52.66 | $9.70 | 600 |
| 2022-03-09 | 52.66 | $9.70 | 4100 |
| 2022-03-08 | 51.21 | $9.69 | 3200 |
| 2022-03-07 | 51.21 | $9.69 | 405300 |
| 2022-03-04 | 51.21 | $9.69 | 1300 |
| 2022-03-03 | 51.21 | $9.69 | 1900 |
| 2022-03-02 | 58.51 | $9.74 | 1500 |
| 2022-03-01 | 52.02 | $9.69 | 9900 |
| 2022-02-28 | 43.63 | $9.64 | 14100 |
| 2022-02-25 | 52.32 | $9.69 | — |
| 2022-02-24 | 52.32 | $9.69 | 4400 |
| 2022-02-23 | 44.31 | $9.65 | 400400 |
| 2022-02-22 | 46.15 | $9.66 | — |
| 2022-02-18 | 46.15 | $9.66 | 16200 |
| 2022-02-17 | 41.79 | $9.64 | 11300 |
| 2022-02-16 | 43.47 | $9.65 | — |
| 2022-02-15 | 43.47 | $9.65 | 1300 |
| 2022-02-14 | 36.60 | $9.62 | — |
| 2022-02-11 | 36.60 | $9.62 | 600 |
| 2022-02-10 | 42.86 | $9.66 | 442300 |
| 2022-02-09 | 42.86 | $9.66 | — |
| 2022-02-08 | 42.86 | $9.66 | — |
| 2022-02-07 | 42.86 | $9.66 | 2900 |
| 2022-02-04 | 40.80 | $9.65 | 700 |
| 2022-02-03 | 43.81 | $9.67 | 34800 |
| 2022-02-02 | 39.57 | $9.65 | — |
| 2022-02-01 | 39.57 | $9.65 | 17100 |
| 2022-01-31 | 42.46 | $9.67 | 2300 |
| 2022-01-28 | 40.40 | $9.66 | 6400 |
| 2022-01-27 | 38.29 | $9.65 | 44200 |
| 2022-01-26 | 42.57 | $9.68 | 2900 |
| 2022-01-25 | 45.82 | $9.70 | — |
| 2022-01-24 | 45.82 | $9.70 | 3400 |
| 2022-01-21 | 49.20 | $9.72 | 800 |
| 2022-01-20 | 50.99 | $9.73 | — |
| 2022-01-19 | 50.99 | $9.73 | 200 |
| 2022-01-18 | 47.55 | $9.71 | 700 |
| 2022-01-14 | 49.19 | $9.72 | 600 |
| 2022-01-13 | 47.47 | $9.71 | 700 |
| 2022-01-12 | 49.05 | $9.72 | 1300 |
| 2022-01-11 | 49.05 | $9.72 | — |
| 2022-01-10 | 49.05 | $9.72 | 200 |
| 2022-01-07 | 47.55 | $9.71 | 100 |
| 2022-01-06 | 48.91 | $9.72 | 200 |
| 2022-01-05 | 51.74 | $9.74 | — |
| 2022-01-04 | 51.74 | $9.74 | 200 |
| 2022-01-03 | 51.74 | $9.74 | 37600 |
| 2021-12-31 | 49.23 | $9.72 | 40400 |
| 2021-12-30 | 51.78 | $9.74 | 200 |
| 2021-12-29 | 49.28 | $9.72 | — |
| 2021-12-28 | 49.28 | $9.72 | — |
| 2021-12-27 | 49.28 | $9.72 | — |
| 2021-12-23 | 49.28 | $9.72 | 200 |
| 2021-12-22 | 55.11 | $9.77 | 59900 |
| 2021-12-21 | 50.67 | $9.73 | 17500 |
| 2021-12-20 | 46.94 | $9.70 | 22300 |
| 2021-12-17 | 46.94 | $9.70 | 2200 |
| 2021-12-16 | 44.41 | $9.68 | 44200 |
| 2021-12-15 | 55.79 | $9.77 | 96600 |
| 2021-12-14 | 43.58 | $9.69 | 31300 |
| 2021-12-13 | 45.05 | $9.70 | 269000 |
| 2021-12-10 | 46.56 | $9.71 | — |
| 2021-12-09 | 46.56 | $9.71 | — |
| 2021-12-08 | 46.56 | $9.71 | 72500 |
| 2021-12-07 | 62.65 | $9.80 | 200 |
| 2021-12-06 | 62.65 | $9.80 | 100 |
| 2021-12-03 | 62.65 | $9.80 | 100 |
| 2021-12-02 | 61.38 | $9.79 | 2200 |
| 2021-12-01 | 63.43 | $9.80 | 13700 |
| 2021-11-30 | 63.43 | $9.80 | 17300 |
| 2021-11-29 | 51.79 | $9.72 | 200 |
| 2021-11-26 | 51.79 | $9.72 | 15900 |
| 2021-11-24 | 48.06 | $9.70 | 6600 |
| 2021-11-23 | 49.90 | $9.71 | 9300 |
| 2021-11-22 | 49.90 | $9.71 | 1300 |
| 2021-11-19 | 49.90 | $9.71 | 40400 |
| 2021-11-18 | 53.39 | $9.73 | 109200 |
| 2021-11-17 | 53.39 | $9.73 | 7700 |
| 2021-11-16 | 46.65 | $9.69 | — |
| 2021-11-15 | 46.65 | $9.69 | — |
| 2021-11-12 | 46.65 | $9.69 | 45200 |
| 2021-11-11 | 49.73 | $9.71 | 106400 |
| 2021-11-10 | 61.27 | $9.77 | 307500 |
| 2021-11-09 | 50.32 | $9.71 | 159500 |
| 2021-11-08 | 52.68 | $9.72 | 550900 |
| 2021-11-05 | 48.05 | $9.70 | 500 |
| 2021-11-04 | 48.05 | $9.70 | 100 |
| 2021-11-03 | 43.03 | $9.68 | 504700 |
| 2021-11-02 | 40.28 | $9.67 | — |
| 2021-11-01 | 40.28 | $9.67 | — |
| 2021-10-29 | 40.28 | $9.67 | 300 |
| 2021-10-28 | 45.98 | $9.70 | 5900 |
| 2021-10-27 | 50.51 | $9.72 | 7200 |
| 2021-10-26 | 45.40 | $9.70 | 249800 |
| 2021-10-25 | 42.59 | $9.69 | 150700 |
| 2021-10-22 | 44.78 | $9.70 | 5200 |
| 2021-10-21 | 49.63 | $9.72 | — |
| 2021-10-20 | 49.63 | $9.72 | — |
| 2021-10-19 | 49.63 | $9.72 | — |
| 2021-10-18 | 49.63 | $9.72 | — |
| 2021-10-15 | 49.63 | $9.72 | 500 |
| 2021-10-14 | 49.63 | $9.72 | 1700 |
| 2021-10-13 | 51.69 | $9.73 | — |
| 2021-10-12 | 51.69 | $9.73 | — |
| 2021-10-11 | 51.69 | $9.73 | — |
| 2021-10-08 | 51.69 | $9.73 | — |
| 2021-10-07 | 51.69 | $9.73 | 19900 |
| 2021-10-06 | 57.20 | $9.76 | — |
| 2021-10-05 | 57.20 | $9.76 | 1200 |
| 2021-10-04 | 49.03 | $9.71 | 1500 |
| 2021-10-01 | 49.03 | $9.71 | — |
| 2021-09-30 | 49.03 | $9.71 | 5500 |
| 2021-09-29 | 43.48 | $9.68 | — |
| 2021-09-28 | 43.48 | $9.68 | — |
| 2021-09-27 | 43.48 | $9.68 | 400 |
| 2021-09-24 | 46.37 | $9.70 | 1600 |
| 2021-09-23 | 42.76 | $9.68 | 7600 |
| 2021-09-22 | 40.87 | $9.67 | 9600 |
| 2021-09-21 | 36.91 | $9.65 | 137100 |
| 2021-09-20 | 36.91 | $9.65 | 111500 |
| 2021-09-17 | 40.59 | $9.68 | 800 |
| 2021-09-16 | 46.45 | $9.72 | 29400 |
| 2021-09-15 | 42.51 | $9.70 | 11700 |
| 2021-09-14 | 40.42 | $9.69 | 181300 |
| 2021-09-13 | 40.42 | $9.69 | 4400 |
| 2021-09-10 | 38.41 | $9.68 | 600 |
| 2021-09-09 | 38.41 | $9.68 | 600 |
| 2021-09-08 | 38.41 | $9.68 | 603600 |
| 2021-09-07 | 38.41 | $9.68 | 21900 |
| 2021-09-03 | 28.57 | $9.63 | 68700 |
| 2021-09-02 | 21.42 | $9.60 | 53300 |
| 2021-09-01 | 21.42 | $9.60 | 127900 |
| 2021-08-31 | 22.79 | $9.62 | 9400 |
| 2021-08-30 | 20.37 | $9.61 | — |
| 2021-08-27 | 20.37 | $9.61 | 4300 |
| 2021-08-26 | 20.96 | $9.62 | 3200 |
| 2021-08-25 | 24.34 | $9.67 | 400 |
| 2021-08-24 | 25.10 | $9.68 | 100 |
| 2021-08-23 | 25.10 | $9.68 | 100 |
| 2021-08-20 | 29.27 | $9.73 | — |
| 2021-08-19 | 29.27 | $9.73 | — |
| 2021-08-18 | 29.27 | $9.73 | — |
| 2021-08-17 | 29.27 | $9.73 | — |
| 2021-08-16 | 29.27 | $9.73 | 467000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-49.42
2023-12-27
Close Price
$11.98
Vol: 5383
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.99
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-12-27 | -49.42 | $11.98 | 5383 |
| 2023-12-26 | -81.73 | $10.30 | 2057 |
| 2023-12-22 | -72.69 | $10.77 | 4053 |
| 2023-12-21 | -63.46 | $11.25 | 19917 |
| 2023-12-20 | -90.20 | $9.86 | 28182 |
| 2023-12-19 | -90.29 | $9.90 | 139877 |
| 2023-12-18 | -85.61 | $10.80 | 24515 |
| 2023-12-15 | -85.38 | $10.81 | 35565 |
| 2023-12-14 | -56.12 | $10.85 | 21761 |
| 2023-12-13 | -51.60 | $10.92 | 19982 |
| 2023-12-12 | -63.86 | $10.73 | 34140 |
| 2023-12-11 | -64.50 | $10.72 | 27300 |
| 2023-12-08 | -64.50 | $10.72 | 511 |
| 2023-12-07 | -55.15 | $10.87 | 7242 |
| 2023-12-06 | -67.08 | $10.68 | 58459 |
| 2023-12-05 | -58.05 | $10.82 | 9090 |
| 2023-12-04 | -53.22 | $10.90 | 2860 |
| 2023-12-01 | -62.02 | $10.92 | 5684 |
| 2023-11-30 | -95.00 | $10.68 | 40665 |
| 2023-11-29 | -88.18 | $10.75 | 22613 |
| 2023-11-28 | -79.09 | $10.85 | 29249 |
| 2023-11-27 | -94.55 | $10.68 | 21935 |
| 2023-11-24 | -93.39 | $10.69 | 8746 |
| 2023-11-22 | -96.36 | $10.66 | — |
| 2023-11-21 | -95.98 | $10.65 | 452 |
| 2023-11-20 | -96.49 | $10.65 | 2035 |
| 2023-11-17 | -97.30 | $10.64 | 10354 |
| 2023-11-16 | -95.08 | $10.65 | 209 |
| 2023-11-15 | -96.31 | $10.64 | — |
| 2023-11-14 | -96.31 | $10.64 | 248991 |
| 2023-11-13 | -95.14 | $10.64 | 11448 |
| 2023-11-10 | -95.14 | $10.64 | 100330 |
| 2023-11-09 | -93.94 | $10.66 | — |
| 2023-11-08 | -91.18 | $10.66 | — |
| 2023-11-07 | -91.18 | $10.66 | — |
| 2023-11-06 | -88.57 | $10.66 | 3499 |
| 2023-11-03 | -88.57 | $10.66 | — |
| 2023-11-02 | -88.57 | $10.66 | 10671 |
| 2023-11-01 | -88.57 | $10.66 | 10680 |
| 2023-10-31 | -92.38 | $10.62 | — |
| 2023-10-30 | -94.90 | $10.62 | 344 |
| 2023-10-27 | -94.90 | $10.62 | 60020 |
| 2023-10-26 | -94.90 | $10.62 | 22445 |
| 2023-10-25 | -94.90 | $10.62 | 1772 |
| 2023-10-24 | -94.90 | $10.62 | 1639 |
| 2023-10-23 | -93.63 | $10.64 | 21852 |
| 2023-10-20 | -92.36 | $10.66 | — |
| 2023-10-19 | -92.36 | $10.66 | — |
| 2023-10-18 | -91.20 | $10.66 | 17236 |
| 2023-10-17 | -89.31 | $10.69 | 67624 |
| 2023-10-16 | -91.82 | $10.65 | — |
| 2023-10-13 | -91.82 | $10.65 | 17927 |
| 2023-10-12 | -96.86 | $10.57 | 330951 |
| 2023-10-11 | -91.82 | $10.65 | 17717 |
| 2023-10-10 | -91.82 | $10.65 | 68802 |
| 2023-10-09 | -85.28 | $10.72 | 19994 |
| 2023-10-06 | -88.34 | $10.67 | 14700 |
| 2023-10-05 | -96.32 | $10.54 | 11710 |
| 2023-10-04 | -84.05 | $10.74 | 2577 |
| 2023-10-03 | -89.57 | $10.65 | 18817 |
| 2023-10-02 | -84.03 | $10.67 | 17328 |
| 2023-09-29 | -82.79 | $10.66 | 26297 |
| 2023-09-28 | -72.32 | $10.76 | 2798 |
| 2023-09-27 | -89.29 | $10.57 | 66733 |
| 2023-09-26 | -7.77 | $10.57 | 8567 |
| 2023-09-25 | 0.00 | $10.58 | 157 |
| 2023-09-22 | 0.00 | $10.55 | 53265 |
| 2023-09-21 | 0.00 | $10.52 | — |
| 2023-09-20 | 0.00 | $10.52 | — |
| 2023-09-19 | -14.29 | $10.52 | 25291 |
| 2023-09-18 | -14.29 | $10.52 | — |
| 2023-09-15 | -14.29 | $10.52 | — |
| 2023-09-14 | -14.29 | $10.52 | — |
| 2023-09-13 | -14.29 | $10.52 | 100 |
| 2023-09-12 | -42.86 | $10.48 | 101 |
| 2023-09-11 | -28.57 | $10.50 | 310 |
| 2023-09-08 | -35.71 | $10.49 | — |
| 2023-09-07 | -35.71 | $10.49 | — |
| 2023-09-06 | -35.71 | $10.49 | — |
| 2023-09-05 | -35.71 | $10.49 | — |
| 2023-09-01 | -35.71 | $10.49 | 8677 |
| 2023-08-31 | -26.67 | $10.50 | 3201 |
| 2023-08-30 | -30.00 | $10.50 | 4046 |
| 2023-08-29 | -31.25 | $10.49 | 974 |
| 2023-08-28 | -26.32 | $10.49 | 51830 |
| 2023-08-25 | -21.05 | $10.50 | — |
| 2023-08-24 | -21.05 | $10.50 | — |
| 2023-08-23 | -21.05 | $10.50 | 27625 |
| 2023-08-22 | 0.00 | $10.54 | 3614 |
| 2023-08-21 | 0.00 | $10.50 | — |
| 2023-08-18 | 0.00 | $10.50 | 115 |
| 2023-08-17 | 0.00 | $10.50 | — |
| 2023-08-16 | 0.00 | $10.50 | — |
| 2023-08-15 | 0.00 | $10.50 | — |
| 2023-08-14 | 0.00 | $10.50 | 215 |
| 2023-08-11 | -30.00 | $10.41 | — |
| 2023-08-10 | -30.00 | $10.41 | — |
| 2023-08-09 | -30.00 | $10.41 | 200 |
| 2023-08-08 | -30.00 | $10.41 | 200 |
| 2023-08-07 | 0.00 | $10.44 | 300 |
| 2023-08-04 | 0.00 | $10.41 | 2300 |
| 2023-08-03 | -28.57 | $10.39 | 1000 |
| 2023-08-02 | -28.57 | $10.39 | 5700 |
| 2023-08-01 | -60.00 | $10.35 | 3200 |
| 2023-07-31 | -45.45 | $10.36 | — |
| 2023-07-28 | -31.25 | $10.36 | — |
| 2023-07-27 | -31.25 | $10.36 | — |
| 2023-07-26 | -31.25 | $10.36 | 600 |
| 2023-07-25 | -43.75 | $10.34 | — |
| 2023-07-24 | -43.75 | $10.34 | — |
| 2023-07-21 | -43.75 | $10.34 | 2000 |
| 2023-07-20 | -43.75 | $10.34 | — |
| 2023-07-19 | -43.75 | $10.34 | 200 |
| 2023-07-18 | 0.00 | $10.41 | — |
| 2023-07-17 | 0.00 | $10.41 | 200 |
| 2023-07-14 | 0.00 | $10.41 | — |
| 2023-07-13 | 0.00 | $10.41 | 2400 |
| 2023-07-12 | 0.00 | $10.34 | — |
| 2023-07-11 | 0.00 | $10.34 | — |
| 2023-07-10 | -10.00 | $10.34 | 200 |
| 2023-07-07 | -10.00 | $10.34 | — |
| 2023-07-06 | -10.00 | $10.34 | 300 |
| 2023-07-05 | -40.00 | $10.31 | — |
| 2023-07-03 | -40.00 | $10.31 | 4200 |
| 2023-06-30 | -100.00 | $10.25 | 18100 |
| 2023-06-29 | -71.43 | $10.30 | — |
| 2023-06-28 | -71.43 | $10.30 | 700 |
| 2023-06-27 | -71.43 | $10.30 | 300 |
| 2023-06-26 | -12.50 | $10.34 | 3700 |
| 2023-06-23 | -50.00 | $10.30 | — |
| 2023-06-22 | -41.67 | $10.30 | 100 |
| 2023-06-21 | -41.67 | $10.30 | 2100 |
| 2023-06-20 | -33.33 | $10.31 | 13900 |
| 2023-06-16 | -41.67 | $10.30 | — |
| 2023-06-15 | -33.33 | $10.30 | — |
| 2023-06-14 | -33.33 | $10.30 | 700 |
| 2023-06-13 | -19.05 | $10.31 | — |
| 2023-06-12 | -19.05 | $10.31 | 200 |
| 2023-06-09 | 0.00 | $10.35 | — |
| 2023-06-08 | 0.00 | $10.35 | 100 |
| 2023-06-07 | -5.88 | $10.30 | 200 |
| 2023-06-06 | 0.00 | $10.31 | 3000 |
| 2023-06-05 | -6.25 | $10.29 | — |
| 2023-06-02 | -6.25 | $10.29 | — |
| 2023-06-01 | -6.25 | $10.29 | 1000 |
| 2023-05-31 | 0.00 | $10.30 | 800 |
| 2023-05-30 | 0.00 | $10.29 | 3800 |
| 2023-05-26 | 0.00 | $10.29 | 8100 |
| 2023-05-25 | 0.00 | $10.26 | 3100 |
| 2023-05-24 | -18.18 | $10.23 | — |
| 2023-05-23 | -18.18 | $10.23 | 2700 |
| 2023-05-22 | -18.18 | $10.23 | — |
| 2023-05-19 | -18.18 | $10.23 | — |
| 2023-05-18 | -18.18 | $10.23 | 44700 |
| 2023-05-17 | -45.45 | $10.20 | 4800 |
| 2023-05-16 | 0.00 | $10.25 | 5900 |
| 2023-05-15 | -44.44 | $10.21 | 130900 |
| 2023-05-12 | -22.22 | $10.23 | 19300 |
| 2023-05-11 | -22.22 | $10.23 | — |
| 2023-05-10 | -22.22 | $10.23 | 4300 |
| 2023-05-09 | -37.50 | $10.21 | 486800 |
| 2023-05-08 | -28.57 | $10.22 | 272200 |
| 2023-05-05 | -28.57 | $10.22 | 820800 |
| 2023-05-04 | -25.00 | $10.22 | 520600 |
| 2023-05-03 | -25.00 | $10.22 | — |
| 2023-05-02 | -25.00 | $10.22 | 200 |
| 2023-05-01 | -25.00 | $10.22 | 200 |
| 2023-04-28 | -37.50 | $10.21 | 183800 |
| 2023-04-27 | -37.50 | $10.21 | 1400 |
| 2023-04-26 | -37.50 | $10.21 | 8900 |
| 2023-04-25 | -16.67 | $10.21 | 3000 |
| 2023-04-24 | -28.57 | $10.21 | 6600 |
| 2023-04-21 | -22.22 | $10.21 | 400 |
| 2023-04-20 | -20.00 | $10.21 | 7400 |
| 2023-04-19 | -25.00 | $10.20 | 7000 |
| 2023-04-18 | -25.00 | $10.20 | 10600 |
| 2023-04-17 | -25.00 | $10.20 | — |
| 2023-04-14 | -25.00 | $10.20 | 3000 |
| 2023-04-13 | -33.33 | $10.19 | 1.5M |
| 2023-04-12 | -50.00 | $10.17 | 89800 |
| 2023-04-11 | -50.00 | $10.17 | 100 |
| 2023-04-10 | -8.33 | $10.22 | 100 |
| 2023-04-06 | -41.67 | $10.18 | 428400 |
| 2023-04-05 | -50.00 | $10.17 | 65500 |
| 2023-04-04 | -41.67 | $10.18 | 23000 |
| 2023-04-03 | -16.67 | $10.21 | 300 |
| 2023-03-31 | -38.46 | $10.18 | 6300 |
| 2023-03-30 | -53.85 | $10.16 | 770000 |
| 2023-03-29 | -30.77 | $10.19 | 300 |
| 2023-03-28 | -7.69 | $10.22 | — |
| 2023-03-27 | -7.69 | $10.22 | 500 |
| 2023-03-24 | 0.00 | $10.16 | 411200 |
| 2023-03-23 | -42.86 | $10.13 | 1500 |
| 2023-03-22 | -14.29 | $10.15 | 1100 |
| 2023-03-21 | -42.86 | $10.13 | — |
| 2023-03-20 | -33.33 | $10.13 | 700 |
| 2023-03-17 | -11.11 | $10.15 | 100 |
| 2023-03-16 | -44.44 | $10.12 | 200 |
| 2023-03-15 | -55.56 | $10.11 | — |
| 2023-03-14 | -55.56 | $10.11 | 5500 |
| 2023-03-13 | -55.56 | $10.11 | 300 |
| 2023-03-10 | -55.56 | $10.11 | 8800 |
| 2023-03-09 | -22.22 | $10.14 | — |
| 2023-03-08 | -22.22 | $10.14 | 2100 |
| 2023-03-07 | -44.44 | $10.12 | — |
| 2023-03-06 | -40.00 | $10.12 | 500 |
| 2023-03-03 | -10.00 | $10.15 | 100 |
| 2023-03-02 | -10.00 | $10.15 | 620300 |
| 2023-03-01 | 0.00 | $10.15 | 10000 |
| 2023-02-28 | 0.00 | $10.15 | 400 |
| 2023-02-27 | 0.00 | $10.15 | 22200 |
| 2023-02-24 | -50.00 | $10.09 | — |
| 2023-02-23 | -50.00 | $10.09 | — |
| 2023-02-22 | -50.00 | $10.09 | — |
| 2023-02-21 | -50.00 | $10.09 | 6500 |
| 2023-02-17 | -58.33 | $10.08 | — |
| 2023-02-16 | -53.85 | $10.08 | 100 |
| 2023-02-15 | -61.54 | $10.07 | 500 |
| 2023-02-14 | -53.85 | $10.08 | 300 |
| 2023-02-13 | -53.85 | $10.08 | 11200 |
| 2023-02-10 | -37.50 | $10.07 | 11600 |
| 2023-02-09 | -37.50 | $10.07 | 1900 |
| 2023-02-08 | -37.50 | $10.07 | 400 |
| 2023-02-07 | -25.00 | $10.08 | 4700 |
| 2023-02-06 | -37.50 | $10.07 | 30100 |
| 2023-02-03 | -33.33 | $10.06 | 1600 |
| 2023-02-02 | -33.33 | $10.06 | 100 |
| 2023-02-01 | -16.67 | $10.07 | 2900 |
| 2023-01-31 | -18.18 | $10.06 | 1100 |
| 2023-01-30 | -25.00 | $10.05 | — |
| 2023-01-27 | -23.08 | $10.05 | 3500 |
| 2023-01-26 | -30.77 | $10.04 | 5400 |
| 2023-01-25 | -31.25 | $10.03 | — |
| 2023-01-24 | -31.25 | $10.03 | 3.5M |
| 2023-01-23 | -29.41 | $10.03 | 64200 |
| 2023-01-20 | -25.00 | $10.03 | 3500 |
| 2023-01-19 | -31.25 | $10.02 | 600 |
| 2023-01-18 | 0.00 | $10.07 | 100 |
| 2023-01-17 | -26.67 | $10.02 | — |
| 2023-01-13 | -23.53 | $10.02 | 400 |
| 2023-01-12 | -22.22 | $10.02 | 70700 |
| 2023-01-11 | -21.05 | $10.02 | 500 |
| 2023-01-10 | -21.05 | $10.02 | 25200 |
| 2023-01-09 | -15.79 | $10.03 | 277000 |
| 2023-01-06 | -11.11 | $10.03 | — |
| 2023-01-05 | -11.11 | $10.03 | 34900 |
| 2023-01-04 | 0.00 | $10.02 | 100 |
| 2023-01-03 | -7.14 | $10.00 | 1.0M |
| 2022-12-30 | -28.57 | $9.97 | 54600 |
| 2022-12-29 | -42.86 | $9.95 | 200 |
| 2022-12-28 | -42.86 | $9.95 | 700 |
| 2022-12-27 | -50.00 | $9.94 | 26900 |
| 2022-12-23 | -64.29 | $9.92 | 100100 |
| 2022-12-22 | -64.29 | $9.92 | 101600 |
| 2022-12-21 | -75.00 | $9.92 | 1000 |
| 2022-12-20 | -52.38 | $9.96 | — |
| 2022-12-19 | -52.38 | $9.96 | — |
| 2022-12-16 | -52.38 | $9.96 | 1100 |
| 2022-12-15 | -85.71 | $9.89 | 132400 |
| 2022-12-14 | -85.71 | $9.89 | 547300 |
| 2022-12-13 | -90.48 | $9.88 | 141400 |
| 2022-12-12 | -90.48 | $9.88 | 48800 |
| 2022-12-09 | -90.48 | $9.88 | 41000 |
| 2022-12-08 | -81.82 | $9.89 | 2200 |
| 2022-12-07 | -81.82 | $9.89 | — |
| 2022-12-06 | -81.82 | $9.89 | — |
| 2022-12-05 | -78.26 | $9.89 | 102200 |
| 2022-12-02 | -73.91 | $9.90 | 597900 |
| 2022-12-01 | -73.91 | $9.90 | 27300 |
| 2022-11-30 | -65.38 | $9.90 | — |
| 2022-11-29 | -65.38 | $9.90 | — |
| 2022-11-28 | -65.38 | $9.90 | 11900 |
| 2022-11-25 | -76.92 | $9.87 | 500 |
| 2022-11-23 | -61.54 | $9.91 | 400 |
| 2022-11-22 | -30.00 | $9.88 | 7000 |
| 2022-11-21 | -50.00 | $9.86 | — |
| 2022-11-18 | -45.45 | $9.86 | — |
| 2022-11-17 | -45.45 | $9.86 | — |
| 2022-11-16 | -45.45 | $9.86 | 100 |
| 2022-11-15 | -45.45 | $9.86 | 22000 |
| 2022-11-14 | -45.45 | $9.86 | 6200 |
| 2022-11-11 | -12.50 | $9.87 | — |
| 2022-11-10 | -12.50 | $9.87 | 400 |
| 2022-11-09 | -11.11 | $9.87 | 155000 |
| 2022-11-08 | -10.00 | $9.87 | — |
| 2022-11-07 | -9.09 | $9.87 | 25500 |
| 2022-11-04 | 0.00 | $9.88 | 200 |
| 2022-11-03 | -18.18 | $9.86 | 2700 |
| 2022-11-02 | -9.09 | $9.87 | 100600 |
| 2022-11-01 | -18.18 | $9.86 | 30800 |
| 2022-10-31 | -9.09 | $9.87 | 5100 |
| 2022-10-28 | -38.46 | $9.83 | 900 |
| 2022-10-27 | -7.69 | $9.87 | 4800 |
| 2022-10-26 | -23.08 | $9.85 | 9100 |
| 2022-10-25 | -23.08 | $9.85 | 26500 |
| 2022-10-24 | -30.77 | $9.84 | 14800 |
| 2022-10-21 | -36.36 | $9.82 | 1200 |
| 2022-10-20 | -27.27 | $9.83 | 1300 |
| 2022-10-19 | -27.27 | $9.83 | 1100 |
| 2022-10-18 | -18.18 | $9.84 | 1500 |
| 2022-10-17 | -30.00 | $9.82 | 7000 |
| 2022-10-14 | 0.00 | $9.81 | 141100 |
| 2022-10-13 | 0.00 | $9.80 | 17800 |
| 2022-10-12 | 0.00 | $9.80 | 281300 |
| 2022-10-11 | -33.33 | $9.77 | — |
| 2022-10-10 | -33.33 | $9.77 | 100 |
| 2022-10-07 | -33.33 | $9.77 | — |
| 2022-10-06 | -33.33 | $9.77 | — |
| 2022-10-05 | -33.33 | $9.77 | — |
| 2022-10-04 | -33.33 | $9.77 | — |
| 2022-10-03 | -33.33 | $9.77 | 14100 |
| 2022-09-30 | -33.33 | $9.78 | 38000 |
| 2022-09-29 | -66.67 | $9.77 | — |
| 2022-09-28 | -66.67 | $9.77 | — |
| 2022-09-27 | -66.67 | $9.77 | — |
| 2022-09-26 | -66.67 | $9.77 | 500 |
| 2022-09-23 | -100.00 | $9.76 | — |
| 2022-09-22 | -100.00 | $9.76 | 700 |
| 2022-09-21 | -100.00 | $9.76 | — |
| 2022-09-20 | -100.00 | $9.76 | — |
| 2022-09-19 | -100.00 | $9.76 | 13300 |
| 2022-09-16 | -100.00 | $9.76 | 80900 |
| 2022-09-15 | -100.00 | $9.76 | 100 |
| 2022-09-14 | -100.00 | $9.76 | 7100 |
| 2022-09-13 | -75.00 | $9.77 | — |
| 2022-09-12 | -75.00 | $9.77 | 102600 |
| 2022-09-09 | -100.00 | $9.76 | 3200 |
| 2022-09-08 | -100.00 | $9.76 | 4500 |
| 2022-09-07 | -75.00 | $9.77 | — |
| 2022-09-06 | -75.00 | $9.77 | 30700 |
| 2022-09-02 | -25.00 | $9.79 | — |
| 2022-09-01 | -25.00 | $9.79 | — |
| 2022-08-31 | -25.00 | $9.79 | 1600 |
| 2022-08-30 | -50.00 | $9.78 | 200 |
| 2022-08-29 | -20.00 | $9.79 | 300 |
| 2022-08-26 | -20.00 | $9.79 | 100 |
| 2022-08-25 | -40.00 | $9.78 | 18500 |
| 2022-08-24 | -20.00 | $9.79 | — |
| 2022-08-23 | -20.00 | $9.79 | 200 |
| 2022-08-22 | 0.00 | $9.80 | 100 |
| 2022-08-19 | -27.27 | $9.79 | 100 |
| 2022-08-18 | -25.00 | $9.80 | 100 |
| 2022-08-17 | -33.33 | $9.79 | — |
| 2022-08-16 | -33.33 | $9.79 | — |
| 2022-08-15 | -33.33 | $9.79 | — |
| 2022-08-12 | -33.33 | $9.79 | 3000 |
| 2022-08-11 | -41.67 | $9.78 | — |
| 2022-08-10 | -41.67 | $9.78 | 19100 |
| 2022-08-09 | -50.00 | $9.77 | 300 |
| 2022-08-08 | -58.33 | $9.76 | — |
| 2022-08-05 | -58.33 | $9.76 | 100 |
| 2022-08-04 | -58.33 | $9.76 | — |
| 2022-08-03 | -58.33 | $9.76 | — |
| 2022-08-02 | -58.33 | $9.76 | 50600 |
| 2022-08-01 | -58.33 | $9.76 | 177800 |
| 2022-07-29 | -50.00 | $9.77 | 33000 |
| 2022-07-28 | -58.33 | $9.76 | — |
| 2022-07-27 | -58.33 | $9.76 | — |
| 2022-07-26 | -58.33 | $9.76 | 3200 |
| 2022-07-25 | -72.73 | $9.75 | 141800 |
| 2022-07-22 | -54.55 | $9.77 | 204300 |
| 2022-07-21 | 0.00 | $9.80 | 200 |
| 2022-07-20 | -57.14 | $9.75 | 1000 |
| 2022-07-19 | 0.00 | $9.78 | 400 |
| 2022-07-18 | -25.00 | $9.75 | — |
| 2022-07-15 | -25.00 | $9.75 | — |
| 2022-07-14 | -25.00 | $9.75 | 13100 |
| 2022-07-13 | -25.00 | $9.75 | 3700 |
| 2022-07-12 | -25.00 | $9.75 | 13900 |
| 2022-07-11 | -25.00 | $9.75 | 1900 |
| 2022-07-08 | -40.00 | $9.74 | — |
| 2022-07-07 | -40.00 | $9.74 | 1300 |
| 2022-07-06 | -40.00 | $9.74 | 4000 |
| 2022-07-05 | -33.33 | $9.74 | 400 |
| 2022-07-01 | -50.00 | $9.73 | 600 |
| 2022-06-30 | -33.33 | $9.74 | 7500 |
| 2022-06-29 | -28.57 | $9.74 | 400 |
| 2022-06-28 | -28.57 | $9.74 | 3200 |
| 2022-06-27 | -28.57 | $9.74 | 100 |
| 2022-06-24 | -28.57 | $9.74 | 11000 |
| 2022-06-23 | 0.00 | $9.76 | 3100 |
| 2022-06-22 | -20.00 | $9.73 | 1900 |
| 2022-06-21 | 0.00 | $9.74 | 4000 |
| 2022-06-17 | -20.00 | $9.73 | 1500 |
| 2022-06-16 | -20.00 | $9.73 | 2200 |
| 2022-06-15 | 0.00 | $9.74 | 100 |
| 2022-06-14 | 0.00 | $9.74 | 700 |
| 2022-06-13 | 0.00 | $9.73 | — |
| 2022-06-10 | 0.00 | $9.73 | 300 |
| 2022-06-09 | 0.00 | $9.73 | 1300 |
| 2022-06-08 | -80.77 | $9.73 | 800 |
| 2022-06-07 | -80.77 | $9.73 | 22100 |
| 2022-06-06 | -92.31 | $9.70 | — |
| 2022-06-03 | -92.31 | $9.70 | — |
| 2022-06-02 | -92.31 | $9.70 | — |
| 2022-06-01 | -92.31 | $9.70 | 131500 |
| 2022-05-31 | -92.31 | $9.70 | 46400 |
| 2022-05-27 | -88.46 | $9.71 | 248300 |
| 2022-05-26 | -92.31 | $9.70 | 201000 |
| 2022-05-25 | -88.46 | $9.71 | 1000 |
| 2022-05-24 | -92.31 | $9.70 | 27500 |
| 2022-05-23 | -88.46 | $9.71 | 800 |
| 2022-05-20 | -92.31 | $9.70 | — |
| 2022-05-19 | -92.31 | $9.70 | — |
| 2022-05-18 | -92.31 | $9.70 | — |
| 2022-05-17 | -92.31 | $9.70 | 900 |
| 2022-05-16 | -96.15 | $9.69 | 1500 |
| 2022-05-13 | -100.00 | $9.69 | — |
| 2022-05-12 | -100.00 | $9.69 | 5000 |
| 2022-05-11 | -100.00 | $9.70 | 61700 |
| 2022-05-10 | -60.00 | $9.73 | 3800 |
| 2022-05-09 | -60.00 | $9.73 | 1600 |
| 2022-05-06 | -40.00 | $9.74 | 400 |
| 2022-05-05 | -40.00 | $9.74 | 81300 |
| 2022-05-04 | 0.00 | $9.76 | — |
| 2022-05-03 | 0.00 | $9.76 | 2700 |
| 2022-05-02 | -20.00 | $9.75 | 13800 |
| 2022-04-29 | -60.00 | $9.73 | 30700 |
| 2022-04-28 | -80.00 | $9.72 | 150000 |
| 2022-04-27 | -80.00 | $9.72 | 296100 |
| 2022-04-26 | -100.00 | $9.71 | 24700 |
| 2022-04-25 | -80.00 | $9.72 | 594100 |
| 2022-04-22 | -60.00 | $9.73 | 1.5M |
| 2022-04-21 | -50.00 | $9.73 | 806000 |
| 2022-04-20 | -75.00 | $9.72 | 230100 |
| 2022-04-19 | -50.00 | $9.73 | 201300 |
| 2022-04-18 | -66.67 | $9.73 | 17300 |
| 2022-04-14 | -66.67 | $9.73 | 149000 |
| 2022-04-13 | -66.67 | $9.73 | 89600 |
| 2022-04-12 | -83.33 | $9.72 | — |
| 2022-04-11 | -83.33 | $9.72 | 3000 |
| 2022-04-08 | -71.43 | $9.72 | 300 |
| 2022-04-07 | -57.14 | $9.73 | — |
| 2022-04-06 | -57.14 | $9.73 | 184800 |
| 2022-04-05 | -50.00 | $9.73 | — |
| 2022-04-04 | -50.00 | $9.73 | 14600 |
| 2022-04-01 | -14.29 | $9.75 | 43200 |
| 2022-03-31 | -21.43 | $9.74 | 2600 |
| 2022-03-30 | -35.71 | $9.72 | 45000 |
| 2022-03-29 | -35.71 | $9.72 | 83900 |
| 2022-03-28 | -35.71 | $9.72 | 350300 |
| 2022-03-25 | -28.57 | $9.73 | 17900 |
| 2022-03-24 | -28.57 | $9.73 | 147100 |
| 2022-03-23 | -13.33 | $9.75 | 100 |
| 2022-03-22 | -33.33 | $9.72 | — |
| 2022-03-21 | -33.33 | $9.72 | 16800 |
| 2022-03-18 | 0.00 | $9.75 | 1400 |
| 2022-03-17 | -30.77 | $9.71 | — |
| 2022-03-16 | -30.77 | $9.71 | 14400 |
| 2022-03-15 | -16.67 | $9.72 | 126600 |
| 2022-03-14 | -16.67 | $9.72 | 16600 |
| 2022-03-11 | -25.00 | $9.71 | 18500 |
| 2022-03-10 | -33.33 | $9.70 | 600 |
| 2022-03-09 | -33.33 | $9.70 | 4100 |
| 2022-03-08 | -41.67 | $9.69 | 3200 |
| 2022-03-07 | -41.67 | $9.69 | 405300 |
| 2022-03-04 | -41.67 | $9.69 | 1300 |
| 2022-03-03 | -41.67 | $9.69 | 1900 |
| 2022-03-02 | 0.00 | $9.74 | 1500 |
| 2022-03-01 | -30.00 | $9.69 | 9900 |
| 2022-02-28 | -86.67 | $9.64 | 14100 |
| 2022-02-25 | -53.33 | $9.69 | — |
| 2022-02-24 | -53.33 | $9.69 | 4400 |
| 2022-02-23 | -80.00 | $9.65 | 400400 |
| 2022-02-22 | -73.33 | $9.66 | — |
| 2022-02-18 | -73.33 | $9.66 | 16200 |
| 2022-02-17 | -86.67 | $9.64 | 11300 |
| 2022-02-16 | -80.00 | $9.65 | — |
| 2022-02-15 | -80.00 | $9.65 | 1300 |
| 2022-02-14 | -100.00 | $9.62 | — |
| 2022-02-11 | -100.00 | $9.62 | 600 |
| 2022-02-10 | -73.33 | $9.66 | 442300 |
| 2022-02-09 | -73.33 | $9.66 | — |
| 2022-02-08 | -73.33 | $9.66 | — |
| 2022-02-07 | -73.33 | $9.66 | 2900 |
| 2022-02-04 | -80.00 | $9.65 | 700 |
| 2022-02-03 | -66.67 | $9.67 | 34800 |
| 2022-02-02 | -80.00 | $9.65 | — |
| 2022-02-01 | -80.00 | $9.65 | 17100 |
| 2022-01-31 | -66.67 | $9.67 | 2300 |
| 2022-01-28 | -73.33 | $9.66 | 6400 |
| 2022-01-27 | -80.00 | $9.65 | 44200 |
| 2022-01-26 | -90.00 | $9.68 | 2900 |
| 2022-01-25 | -70.00 | $9.70 | — |
| 2022-01-24 | -70.00 | $9.70 | 3400 |
| 2022-01-21 | -62.50 | $9.72 | 800 |
| 2022-01-20 | -50.00 | $9.73 | — |
| 2022-01-19 | -50.00 | $9.73 | 200 |
| 2022-01-18 | -66.67 | $9.71 | 700 |
| 2022-01-14 | -55.56 | $9.72 | 600 |
| 2022-01-13 | -60.00 | $9.71 | 700 |
| 2022-01-12 | -50.00 | $9.72 | 1300 |
| 2022-01-11 | -50.00 | $9.72 | — |
| 2022-01-10 | -50.00 | $9.72 | 200 |
| 2022-01-07 | -60.00 | $9.71 | 100 |
| 2022-01-06 | -50.00 | $9.72 | 200 |
| 2022-01-05 | -30.00 | $9.74 | — |
| 2022-01-04 | -46.15 | $9.74 | 200 |
| 2022-01-03 | -46.15 | $9.74 | 37600 |
| 2021-12-31 | -61.54 | $9.72 | 40400 |
| 2021-12-30 | -53.33 | $9.74 | 200 |
| 2021-12-29 | -66.67 | $9.72 | — |
| 2021-12-28 | -66.67 | $9.72 | — |
| 2021-12-27 | -66.67 | $9.72 | — |
| 2021-12-23 | -66.67 | $9.72 | 200 |
| 2021-12-22 | -33.33 | $9.77 | 59900 |
| 2021-12-21 | -60.00 | $9.73 | 17500 |
| 2021-12-20 | -80.00 | $9.70 | 22300 |
| 2021-12-17 | -80.00 | $9.70 | 2200 |
| 2021-12-16 | -93.33 | $9.68 | 44200 |
| 2021-12-15 | -35.71 | $9.77 | 96600 |
| 2021-12-14 | -92.86 | $9.69 | 31300 |
| 2021-12-13 | -85.71 | $9.70 | 269000 |
| 2021-12-10 | -78.57 | $9.71 | — |
| 2021-12-09 | -78.57 | $9.71 | — |
| 2021-12-08 | -78.57 | $9.71 | 72500 |
| 2021-12-07 | -14.29 | $9.80 | 200 |
| 2021-12-06 | -14.29 | $9.80 | 100 |
| 2021-12-03 | -14.29 | $9.80 | 100 |
| 2021-12-02 | -21.43 | $9.79 | 2200 |
| 2021-12-01 | 0.00 | $9.80 | 13700 |
| 2021-11-30 | 0.00 | $9.80 | 17300 |
| 2021-11-29 | -50.00 | $9.72 | 200 |
| 2021-11-26 | -50.00 | $9.72 | 15900 |
| 2021-11-24 | -70.00 | $9.70 | 6600 |
| 2021-11-23 | -60.00 | $9.71 | 9300 |
| 2021-11-22 | -60.00 | $9.71 | 1300 |
| 2021-11-19 | -60.00 | $9.71 | 40400 |
| 2021-11-18 | -40.00 | $9.73 | 109200 |
| 2021-11-17 | -40.00 | $9.73 | 7700 |
| 2021-11-16 | -80.00 | $9.69 | — |
| 2021-11-15 | -80.00 | $9.69 | — |
| 2021-11-12 | -80.00 | $9.69 | 45200 |
| 2021-11-11 | -60.00 | $9.71 | 106400 |
| 2021-11-10 | -47.37 | $9.77 | 307500 |
| 2021-11-09 | -78.95 | $9.71 | 159500 |
| 2021-11-08 | -73.68 | $9.72 | 550900 |
| 2021-11-05 | -84.21 | $9.70 | 500 |
| 2021-11-04 | -84.21 | $9.70 | 100 |
| 2021-11-03 | -94.74 | $9.68 | 504700 |
| 2021-11-02 | -100.00 | $9.67 | — |
| 2021-11-01 | -100.00 | $9.67 | — |
| 2021-10-29 | -100.00 | $9.67 | 300 |
| 2021-10-28 | -88.89 | $9.70 | 5900 |
| 2021-10-27 | -77.78 | $9.72 | 7200 |
| 2021-10-26 | -88.89 | $9.70 | 249800 |
| 2021-10-25 | -94.44 | $9.69 | 150700 |
| 2021-10-22 | -72.73 | $9.70 | 5200 |
| 2021-10-21 | -63.64 | $9.72 | — |
| 2021-10-20 | -63.64 | $9.72 | — |
| 2021-10-19 | -63.64 | $9.72 | — |
| 2021-10-18 | -56.00 | $9.72 | — |
| 2021-10-15 | -53.85 | $9.72 | 500 |
| 2021-10-14 | -53.85 | $9.72 | 1700 |
| 2021-10-13 | -62.86 | $9.73 | — |
| 2021-10-12 | -62.86 | $9.73 | — |
| 2021-10-11 | -62.86 | $9.73 | — |
| 2021-10-08 | -62.86 | $9.73 | — |
| 2021-10-07 | -62.86 | $9.73 | 19900 |
| 2021-10-06 | -54.29 | $9.76 | — |
| 2021-10-05 | -52.78 | $9.76 | 1200 |
| 2021-10-04 | -66.67 | $9.71 | 1500 |
| 2021-10-01 | -66.67 | $9.71 | — |
| 2021-09-30 | -66.67 | $9.71 | 5500 |
| 2021-09-29 | -75.00 | $9.68 | — |
| 2021-09-28 | -75.00 | $9.68 | — |
| 2021-09-27 | -75.00 | $9.68 | 400 |
| 2021-09-24 | -69.44 | $9.70 | 1600 |
| 2021-09-23 | -75.00 | $9.68 | 7600 |
| 2021-09-22 | -77.78 | $9.67 | 9600 |
| 2021-09-21 | -83.33 | $9.65 | 137100 |
| 2021-09-20 | -83.33 | $9.65 | 111500 |
| 2021-09-17 | -75.00 | $9.68 | 800 |
| 2021-09-16 | -63.89 | $9.72 | 29400 |
| 2021-09-15 | -64.52 | $9.70 | 11700 |
| 2021-09-14 | -67.74 | $9.69 | 181300 |
| 2021-09-13 | -28.57 | $9.69 | 4400 |
| 2021-09-10 | -35.71 | $9.68 | 600 |
| 2021-09-09 | -35.71 | $9.68 | 600 |
| 2021-09-08 | -35.71 | $9.68 | 603600 |
| 2021-09-07 | -35.71 | $9.68 | 21900 |
| 2021-09-03 | -71.43 | $9.63 | 68700 |
| 2021-09-02 | -92.86 | $9.60 | 53300 |
| 2021-09-01 | -92.86 | $9.60 | 127900 |
| 2021-08-31 | -84.62 | $9.62 | 9400 |
| 2021-08-30 | -95.00 | $9.61 | — |
| 2021-08-27 | -95.00 | $9.61 | 4300 |
| 2021-08-26 | -94.74 | $9.62 | 3200 |
| 2021-08-25 | -68.42 | $9.67 | 400 |
| 2021-08-24 | -63.16 | $9.68 | 100 |
| 2021-08-23 | -63.16 | $9.68 | 100 |
| 2021-08-20 | -36.84 | $9.73 | — |
| 2021-08-19 | -36.84 | $9.73 | — |
| 2021-08-18 | -36.84 | $9.73 | — |
| 2021-08-17 | -36.84 | $9.73 | — |
| 2021-08-16 | -40.00 | $9.73 | 467000 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
78.14
2023-12-27
Close Price
$11.98
Vol: 5383Average Directional Index - Detailed Analysis
Minimum
4.94
Average
37.53
Maximum
84.03
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-12-27 | 78.14 | $11.98 | 5383 |
| 2023-12-26 | 79.24 | $10.30 | 2057 |
| 2023-12-22 | 80.85 | $10.77 | 4053 |
| 2023-12-21 | 81.48 | $11.25 | 19917 |
| 2023-12-20 | 82.14 | $9.86 | 28182 |
| 2023-12-19 | 83.04 | $9.90 | 139877 |
| 2023-12-18 | 84.00 | $10.80 | 24515 |
| 2023-12-15 | 83.55 | $10.81 | 35565 |
| 2023-12-14 | 83.08 | $10.85 | 21761 |
| 2023-12-13 | 83.06 | $10.92 | 19982 |
| 2023-12-12 | 83.04 | $10.73 | 34140 |
| 2023-12-11 | 82.96 | $10.72 | 27300 |
| 2023-12-08 | 83.02 | $10.72 | 511 |
| 2023-12-07 | 83.08 | $10.87 | 7242 |
| 2023-12-06 | 83.12 | $10.68 | 58459 |
| 2023-12-05 | 83.39 | $10.82 | 9090 |
| 2023-12-04 | 83.68 | $10.90 | 2860 |
| 2023-12-01 | 84.03 | $10.92 | 5684 |
| 2023-11-30 | 83.51 | $10.68 | 40665 |
| 2023-11-29 | 83.02 | $10.75 | 22613 |
| 2023-11-28 | 82.42 | $10.85 | 29249 |
| 2023-11-27 | 81.80 | $10.68 | 21935 |
| 2023-11-24 | 81.14 | $10.69 | 8746 |
| 2023-11-22 | 80.46 | $10.66 | — |
| 2023-11-21 | 79.85 | $10.65 | 452 |
| 2023-11-20 | 79.20 | $10.65 | 2035 |
| 2023-11-17 | 78.52 | $10.64 | 10354 |
| 2023-11-16 | 77.81 | $10.65 | 209 |
| 2023-11-15 | 77.31 | $10.64 | — |
| 2023-11-14 | 76.80 | $10.64 | 248991 |
| 2023-11-13 | 76.25 | $10.64 | 11448 |
| 2023-11-10 | 75.58 | $10.64 | 100330 |
| 2023-11-09 | 74.87 | $10.66 | — |
| 2023-11-08 | 74.03 | $10.66 | — |
| 2023-11-07 | 73.15 | $10.66 | — |
| 2023-11-06 | 72.23 | $10.66 | 3499 |
| 2023-11-03 | 71.25 | $10.66 | — |
| 2023-11-02 | 70.42 | $10.66 | 10671 |
| 2023-11-01 | 69.54 | $10.66 | 10680 |
| 2023-10-31 | 68.57 | $10.62 | — |
| 2023-10-30 | 67.56 | $10.62 | 344 |
| 2023-10-27 | 66.50 | $10.62 | 60020 |
| 2023-10-26 | 65.38 | $10.62 | 22445 |
| 2023-10-25 | 64.20 | $10.62 | 1772 |
| 2023-10-24 | 62.97 | $10.62 | 1639 |
| 2023-10-23 | 61.63 | $10.64 | 21852 |
| 2023-10-20 | 60.15 | $10.66 | — |
| 2023-10-19 | 58.59 | $10.66 | — |
| 2023-10-18 | 56.96 | $10.66 | 17236 |
| 2023-10-17 | 55.23 | $10.69 | 67624 |
| 2023-10-16 | 53.42 | $10.65 | — |
| 2023-10-13 | 51.58 | $10.65 | 17927 |
| 2023-10-12 | 49.64 | $10.57 | 330951 |
| 2023-10-11 | 47.80 | $10.65 | 17717 |
| 2023-10-10 | 45.74 | $10.65 | 68802 |
| 2023-10-09 | 43.57 | $10.72 | 19994 |
| 2023-10-06 | 41.41 | $10.67 | 14700 |
| 2023-10-05 | 39.15 | $10.54 | 11710 |
| 2023-10-04 | 37.04 | $10.74 | 2577 |
| 2023-10-03 | 34.13 | $10.65 | 18817 |
| 2023-10-02 | 31.06 | $10.67 | 17328 |
| 2023-09-29 | 27.95 | $10.66 | 26297 |
| 2023-09-28 | 24.68 | $10.76 | 2798 |
| 2023-09-27 | 21.65 | $10.57 | 66733 |
| 2023-09-26 | 18.47 | $10.57 | 8567 |
| 2023-09-25 | 18.78 | $10.58 | 157 |
| 2023-09-22 | 18.36 | $10.55 | 53265 |
| 2023-09-21 | 18.45 | $10.52 | — |
| 2023-09-20 | 19.18 | $10.52 | — |
| 2023-09-19 | 19.96 | $10.52 | 25291 |
| 2023-09-18 | 20.77 | $10.52 | — |
| 2023-09-15 | 21.63 | $10.52 | — |
| 2023-09-14 | 22.54 | $10.52 | — |
| 2023-09-13 | 23.49 | $10.52 | 100 |
| 2023-09-12 | 24.49 | $10.48 | 101 |
| 2023-09-11 | 25.21 | $10.50 | 310 |
| 2023-09-08 | 26.36 | $10.49 | — |
| 2023-09-07 | 27.34 | $10.49 | — |
| 2023-09-06 | 28.38 | $10.49 | — |
| 2023-09-05 | 29.47 | $10.49 | — |
| 2023-09-01 | 30.62 | $10.49 | 8677 |
| 2023-08-31 | 31.82 | $10.50 | 3201 |
| 2023-08-30 | 33.00 | $10.50 | 4046 |
| 2023-08-29 | 34.24 | $10.49 | 974 |
| 2023-08-28 | 35.54 | $10.49 | 51830 |
| 2023-08-25 | 36.91 | $10.50 | — |
| 2023-08-24 | 35.85 | $10.50 | — |
| 2023-08-23 | 34.74 | $10.50 | 27625 |
| 2023-08-22 | 33.57 | $10.54 | 3614 |
| 2023-08-21 | 32.33 | $10.50 | — |
| 2023-08-18 | 31.41 | $10.50 | 115 |
| 2023-08-17 | 30.43 | $10.50 | — |
| 2023-08-16 | 29.41 | $10.50 | — |
| 2023-08-15 | 28.33 | $10.50 | — |
| 2023-08-14 | 27.19 | $10.50 | 215 |
| 2023-08-11 | 26.00 | $10.41 | — |
| 2023-08-10 | 25.72 | $10.41 | — |
| 2023-08-09 | 25.44 | $10.41 | 200 |
| 2023-08-08 | 25.13 | $10.41 | 200 |
| 2023-08-07 | 24.82 | $10.44 | 300 |
| 2023-08-04 | 23.70 | $10.41 | 2300 |
| 2023-08-03 | 22.87 | $10.39 | 1000 |
| 2023-08-02 | 21.99 | $10.39 | 5700 |
| 2023-08-01 | 21.32 | $10.35 | 3200 |
| 2023-07-31 | 20.74 | $10.36 | — |
| 2023-07-28 | 20.41 | $10.36 | — |
| 2023-07-27 | 20.07 | $10.36 | — |
| 2023-07-26 | 19.71 | $10.36 | 600 |
| 2023-07-25 | 19.33 | $10.34 | — |
| 2023-07-24 | 19.19 | $10.34 | — |
| 2023-07-21 | 19.05 | $10.34 | 2000 |
| 2023-07-20 | 18.89 | $10.34 | — |
| 2023-07-19 | 19.45 | $10.34 | 200 |
| 2023-07-18 | 20.02 | $10.41 | — |
| 2023-07-17 | 19.04 | $10.41 | 200 |
| 2023-07-14 | 18.01 | $10.41 | — |
| 2023-07-13 | 16.92 | $10.41 | 2400 |
| 2023-07-12 | 15.77 | $10.34 | — |
| 2023-07-11 | 15.51 | $10.34 | — |
| 2023-07-10 | 15.24 | $10.34 | 200 |
| 2023-07-07 | 14.96 | $10.34 | — |
| 2023-07-06 | 14.66 | $10.34 | 300 |
| 2023-07-05 | 14.34 | $10.31 | — |
| 2023-07-03 | 14.46 | $10.31 | 4200 |
| 2023-06-30 | 14.58 | $10.25 | 18100 |
| 2023-06-29 | 14.86 | $10.30 | — |
| 2023-06-28 | 15.00 | $10.30 | 700 |
| 2023-06-27 | 15.14 | $10.30 | 300 |
| 2023-06-26 | 15.28 | $10.34 | 3700 |
| 2023-06-23 | 14.91 | $10.30 | — |
| 2023-06-22 | 15.36 | $10.30 | 100 |
| 2023-06-21 | 15.82 | $10.30 | 2100 |
| 2023-06-20 | 16.31 | $10.31 | 13900 |
| 2023-06-16 | 16.82 | $10.30 | — |
| 2023-06-15 | 16.86 | $10.30 | — |
| 2023-06-14 | 16.89 | $10.30 | 700 |
| 2023-06-13 | 16.93 | $10.31 | — |
| 2023-06-12 | 16.98 | $10.31 | 200 |
| 2023-06-09 | 17.02 | $10.35 | — |
| 2023-06-08 | 16.08 | $10.35 | 100 |
| 2023-06-07 | 15.08 | $10.30 | 200 |
| 2023-06-06 | 14.80 | $10.31 | 3000 |
| 2023-06-05 | 14.51 | $10.29 | — |
| 2023-06-02 | 14.57 | $10.29 | — |
| 2023-06-01 | 14.63 | $10.29 | 1000 |
| 2023-05-31 | 14.69 | $10.30 | 800 |
| 2023-05-30 | 14.76 | $10.29 | 3800 |
| 2023-05-26 | 15.00 | $10.29 | 8100 |
| 2023-05-25 | 15.25 | $10.26 | 3100 |
| 2023-05-24 | 16.04 | $10.23 | — |
| 2023-05-23 | 16.27 | $10.23 | 2700 |
| 2023-05-22 | 16.52 | $10.23 | — |
| 2023-05-19 | 16.32 | $10.23 | — |
| 2023-05-18 | 16.12 | $10.23 | 44700 |
| 2023-05-17 | 15.91 | $10.20 | 4800 |
| 2023-05-16 | 15.47 | $10.25 | 5900 |
| 2023-05-15 | 15.00 | $10.21 | 130900 |
| 2023-05-12 | 15.61 | $10.23 | 19300 |
| 2023-05-11 | 16.24 | $10.23 | — |
| 2023-05-10 | 16.90 | $10.23 | 4300 |
| 2023-05-09 | 17.59 | $10.21 | 486800 |
| 2023-05-08 | 18.13 | $10.22 | 272200 |
| 2023-05-05 | 18.64 | $10.22 | 820800 |
| 2023-05-04 | 18.67 | $10.22 | 520600 |
| 2023-05-03 | 18.89 | $10.22 | — |
| 2023-05-02 | 19.13 | $10.22 | 200 |
| 2023-05-01 | 19.37 | $10.22 | 200 |
| 2023-04-28 | 19.63 | $10.21 | 183800 |
| 2023-04-27 | 20.07 | $10.21 | 1400 |
| 2023-04-26 | 20.53 | $10.21 | 8900 |
| 2023-04-25 | 21.01 | $10.21 | 3000 |
| 2023-04-24 | 22.01 | $10.21 | 6600 |
| 2023-04-21 | 23.06 | $10.21 | 400 |
| 2023-04-20 | 23.81 | $10.21 | 7400 |
| 2023-04-19 | 24.59 | $10.20 | 7000 |
| 2023-04-18 | 25.56 | $10.20 | 10600 |
| 2023-04-17 | 26.59 | $10.20 | — |
| 2023-04-14 | 27.16 | $10.20 | 3000 |
| 2023-04-13 | 27.75 | $10.19 | 1.5M |
| 2023-04-12 | 28.51 | $10.17 | 89800 |
| 2023-04-11 | 29.56 | $10.17 | 100 |
| 2023-04-10 | 30.67 | $10.22 | 100 |
| 2023-04-06 | 30.99 | $10.18 | 428400 |
| 2023-04-05 | 31.83 | $10.17 | 65500 |
| 2023-04-04 | 32.53 | $10.18 | 23000 |
| 2023-04-03 | 33.07 | $10.21 | 300 |
| 2023-03-31 | 33.04 | $10.18 | 6300 |
| 2023-03-30 | 33.34 | $10.16 | 770000 |
| 2023-03-29 | 33.67 | $10.19 | 300 |
| 2023-03-28 | 34.38 | $10.22 | — |
| 2023-03-27 | 34.48 | $10.22 | 500 |
| 2023-03-24 | 34.59 | $10.16 | 411200 |
| 2023-03-23 | 35.69 | $10.13 | 1500 |
| 2023-03-22 | 37.03 | $10.15 | 1100 |
| 2023-03-21 | 38.43 | $10.13 | — |
| 2023-03-20 | 39.47 | $10.13 | 700 |
| 2023-03-17 | 40.56 | $10.15 | 100 |
| 2023-03-16 | 41.25 | $10.12 | 200 |
| 2023-03-15 | 42.27 | $10.11 | — |
| 2023-03-14 | 43.65 | $10.11 | 5500 |
| 2023-03-13 | 45.11 | $10.11 | 300 |
| 2023-03-10 | 46.64 | $10.11 | 8800 |
| 2023-03-09 | 48.57 | $10.14 | — |
| 2023-03-08 | 49.94 | $10.14 | 2100 |
| 2023-03-07 | 51.40 | $10.12 | — |
| 2023-03-06 | 53.22 | $10.12 | 500 |
| 2023-03-03 | 55.14 | $10.15 | 100 |
| 2023-03-02 | 55.96 | $10.15 | 620300 |
| 2023-03-01 | 56.83 | $10.15 | 10000 |
| 2023-02-28 | 56.18 | $10.15 | 400 |
| 2023-02-27 | 55.50 | $10.15 | 22200 |
| 2023-02-24 | 54.78 | $10.09 | — |
| 2023-02-23 | 54.48 | $10.09 | — |
| 2023-02-22 | 54.16 | $10.09 | — |
| 2023-02-21 | 53.83 | $10.09 | 6500 |
| 2023-02-17 | 53.48 | $10.08 | — |
| 2023-02-16 | 53.11 | $10.08 | 100 |
| 2023-02-15 | 52.72 | $10.07 | 500 |
| 2023-02-14 | 52.38 | $10.08 | 300 |
| 2023-02-13 | 51.73 | $10.08 | 11200 |
| 2023-02-10 | 51.05 | $10.07 | 11600 |
| 2023-02-09 | 50.96 | $10.07 | 1900 |
| 2023-02-08 | 50.87 | $10.07 | 400 |
| 2023-02-07 | 50.77 | $10.08 | 4700 |
| 2023-02-06 | 50.37 | $10.07 | 30100 |
| 2023-02-03 | 49.94 | $10.06 | 1600 |
| 2023-02-02 | 49.65 | $10.06 | 100 |
| 2023-02-01 | 49.52 | $10.07 | 2900 |
| 2023-01-31 | 49.39 | $10.06 | 1100 |
| 2023-01-30 | 49.24 | $10.05 | — |
| 2023-01-27 | 48.82 | $10.05 | 3500 |
| 2023-01-26 | 48.39 | $10.04 | 5400 |
| 2023-01-25 | 48.00 | $10.03 | — |
| 2023-01-24 | 47.65 | $10.03 | 3.5M |
| 2023-01-23 | 47.29 | $10.03 | 64200 |
| 2023-01-20 | 46.91 | $10.03 | 3500 |
| 2023-01-19 | 46.58 | $10.02 | 600 |
| 2023-01-18 | 46.57 | $10.07 | 100 |
| 2023-01-17 | 45.36 | $10.02 | — |
| 2023-01-13 | 44.36 | $10.02 | 400 |
| 2023-01-12 | 43.30 | $10.02 | 70700 |
| 2023-01-11 | 42.20 | $10.02 | 500 |
| 2023-01-10 | 41.22 | $10.02 | 25200 |
| 2023-01-09 | 40.19 | $10.03 | 277000 |
| 2023-01-06 | 39.10 | $10.03 | — |
| 2023-01-05 | 38.15 | $10.03 | 34900 |
| 2023-01-04 | 37.15 | $10.02 | 100 |
| 2023-01-03 | 36.30 | $10.00 | 1.0M |
| 2022-12-30 | 35.56 | $9.97 | 54600 |
| 2022-12-29 | 35.03 | $9.95 | 200 |
| 2022-12-28 | 34.66 | $9.95 | 700 |
| 2022-12-27 | 34.27 | $9.94 | 26900 |
| 2022-12-23 | 33.95 | $9.92 | 100100 |
| 2022-12-22 | 33.91 | $9.92 | 101600 |
| 2022-12-21 | 33.87 | $9.92 | 1000 |
| 2022-12-20 | 33.62 | $9.96 | — |
| 2022-12-19 | 32.45 | $9.96 | — |
| 2022-12-16 | 31.21 | $9.96 | 1100 |
| 2022-12-15 | 29.92 | $9.89 | 132400 |
| 2022-12-14 | 29.64 | $9.89 | 547300 |
| 2022-12-13 | 29.35 | $9.88 | 141400 |
| 2022-12-12 | 29.05 | $9.88 | 48800 |
| 2022-12-09 | 28.48 | $9.88 | 41000 |
| 2022-12-08 | 28.00 | $9.89 | 2200 |
| 2022-12-07 | 27.24 | $9.89 | — |
| 2022-12-06 | 26.65 | $9.89 | — |
| 2022-12-05 | 26.03 | $9.89 | 102200 |
| 2022-12-02 | 25.37 | $9.90 | 597900 |
| 2022-12-01 | 24.46 | $9.90 | 27300 |
| 2022-11-30 | 23.60 | $9.90 | — |
| 2022-11-29 | 22.25 | $9.90 | — |
| 2022-11-28 | 20.82 | $9.90 | 11900 |
| 2022-11-25 | 19.33 | $9.87 | 500 |
| 2022-11-23 | 17.82 | $9.91 | 400 |
| 2022-11-22 | 15.83 | $9.88 | 7000 |
| 2022-11-21 | 15.80 | $9.86 | — |
| 2022-11-18 | 16.19 | $9.86 | — |
| 2022-11-17 | 16.61 | $9.86 | — |
| 2022-11-16 | 17.05 | $9.86 | 100 |
| 2022-11-15 | 17.51 | $9.86 | 22000 |
| 2022-11-14 | 18.00 | $9.86 | 6200 |
| 2022-11-11 | 18.51 | $9.87 | — |
| 2022-11-10 | 19.12 | $9.87 | 400 |
| 2022-11-09 | 19.75 | $9.87 | 155000 |
| 2022-11-08 | 20.76 | $9.87 | — |
| 2022-11-07 | 21.83 | $9.87 | 25500 |
| 2022-11-04 | 22.95 | $9.88 | 200 |
| 2022-11-03 | 23.27 | $9.86 | 2700 |
| 2022-11-02 | 23.78 | $9.87 | 100600 |
| 2022-11-01 | 24.32 | $9.86 | 30800 |
| 2022-10-31 | 23.58 | $9.87 | 5100 |
| 2022-10-28 | 22.79 | $9.83 | 900 |
| 2022-10-27 | 22.76 | $9.87 | 4800 |
| 2022-10-26 | 21.67 | $9.85 | 9100 |
| 2022-10-25 | 20.52 | $9.85 | 26500 |
| 2022-10-24 | 19.46 | $9.84 | 14800 |
| 2022-10-21 | 18.35 | $9.82 | 1200 |
| 2022-10-20 | 18.14 | $9.83 | 1300 |
| 2022-10-19 | 17.52 | $9.83 | 1100 |
| 2022-10-18 | 17.09 | $9.84 | 1500 |
| 2022-10-17 | 15.76 | $9.82 | 7000 |
| 2022-10-14 | 14.55 | $9.81 | 141100 |
| 2022-10-13 | 14.43 | $9.80 | 17800 |
| 2022-10-12 | 14.70 | $9.80 | 281300 |
| 2022-10-11 | 14.98 | $9.77 | — |
| 2022-10-10 | 14.69 | $9.77 | 100 |
| 2022-10-07 | 14.39 | $9.77 | — |
| 2022-10-06 | 14.07 | $9.77 | — |
| 2022-10-05 | 13.73 | $9.77 | — |
| 2022-10-04 | 13.38 | $9.77 | — |
| 2022-10-03 | 13.01 | $9.77 | 14100 |
| 2022-09-30 | 12.62 | $9.78 | 38000 |
| 2022-09-29 | 13.11 | $9.77 | — |
| 2022-09-28 | 13.44 | $9.77 | — |
| 2022-09-27 | 13.79 | $9.77 | — |
| 2022-09-26 | 14.15 | $9.77 | 500 |
| 2022-09-23 | 14.54 | $9.76 | — |
| 2022-09-22 | 14.42 | $9.76 | 700 |
| 2022-09-21 | 14.30 | $9.76 | — |
| 2022-09-20 | 14.17 | $9.76 | — |
| 2022-09-19 | 14.04 | $9.76 | 13300 |
| 2022-09-16 | 13.89 | $9.76 | 80900 |
| 2022-09-15 | 13.74 | $9.76 | 100 |
| 2022-09-14 | 13.59 | $9.76 | 7100 |
| 2022-09-13 | 13.42 | $9.77 | — |
| 2022-09-12 | 13.53 | $9.77 | 102600 |
| 2022-09-09 | 13.65 | $9.76 | 3200 |
| 2022-09-08 | 12.99 | $9.76 | 4500 |
| 2022-09-07 | 12.30 | $9.77 | — |
| 2022-09-06 | 11.81 | $9.77 | 30700 |
| 2022-09-02 | 11.31 | $9.79 | — |
| 2022-09-01 | 11.64 | $9.79 | — |
| 2022-08-31 | 12.00 | $9.79 | 1600 |
| 2022-08-30 | 12.38 | $9.78 | 200 |
| 2022-08-29 | 12.42 | $9.79 | 300 |
| 2022-08-26 | 12.76 | $9.79 | 100 |
| 2022-08-25 | 13.13 | $9.78 | 18500 |
| 2022-08-24 | 13.16 | $9.79 | — |
| 2022-08-23 | 13.82 | $9.79 | 200 |
| 2022-08-22 | 14.51 | $9.80 | 100 |
| 2022-08-19 | 14.97 | $9.79 | 100 |
| 2022-08-18 | 15.73 | $9.80 | 100 |
| 2022-08-17 | 16.24 | $9.79 | — |
| 2022-08-16 | 17.09 | $9.79 | — |
| 2022-08-15 | 17.98 | $9.79 | — |
| 2022-08-12 | 18.92 | $9.79 | 3000 |
| 2022-08-11 | 19.90 | $9.78 | — |
| 2022-08-10 | 20.64 | $9.78 | 19100 |
| 2022-08-09 | 21.41 | $9.77 | 300 |
| 2022-08-08 | 21.92 | $9.76 | — |
| 2022-08-05 | 22.13 | $9.76 | 100 |
| 2022-08-04 | 22.35 | $9.76 | — |
| 2022-08-03 | 22.58 | $9.76 | — |
| 2022-08-02 | 22.83 | $9.76 | 50600 |
| 2022-08-01 | 23.09 | $9.76 | 177800 |
| 2022-07-29 | 23.55 | $9.77 | 33000 |
| 2022-07-28 | 24.24 | $9.76 | — |
| 2022-07-27 | 24.43 | $9.76 | — |
| 2022-07-26 | 24.63 | $9.76 | 3200 |
| 2022-07-25 | 24.84 | $9.75 | 141800 |
| 2022-07-22 | 25.85 | $9.77 | 204300 |
| 2022-07-21 | 27.13 | $9.80 | 200 |
| 2022-07-20 | 27.53 | $9.75 | 1000 |
| 2022-07-19 | 28.17 | $9.78 | 400 |
| 2022-07-18 | 27.76 | $9.75 | — |
| 2022-07-15 | 28.02 | $9.75 | — |
| 2022-07-14 | 28.29 | $9.75 | 13100 |
| 2022-07-13 | 28.58 | $9.75 | 3700 |
| 2022-07-12 | 28.88 | $9.75 | 13900 |
| 2022-07-11 | 29.19 | $9.75 | 1900 |
| 2022-07-08 | 29.53 | $9.74 | — |
| 2022-07-07 | 30.10 | $9.74 | 1300 |
| 2022-07-06 | 30.69 | $9.74 | 4000 |
| 2022-07-05 | 31.54 | $9.74 | 400 |
| 2022-07-01 | 32.12 | $9.73 | 600 |
| 2022-06-30 | 32.95 | $9.74 | 7500 |
| 2022-06-29 | 33.82 | $9.74 | 400 |
| 2022-06-28 | 34.44 | $9.74 | 3200 |
| 2022-06-27 | 34.80 | $9.74 | 100 |
| 2022-06-24 | 35.35 | $9.74 | 11000 |
| 2022-06-23 | 35.93 | $9.76 | 3100 |
| 2022-06-22 | 35.94 | $9.73 | 1900 |
| 2022-06-21 | 36.46 | $9.74 | 4000 |
| 2022-06-17 | 36.68 | $9.73 | 1500 |
| 2022-06-16 | 37.08 | $9.73 | 2200 |
| 2022-06-15 | 37.50 | $9.74 | 100 |
| 2022-06-14 | 37.63 | $9.74 | 700 |
| 2022-06-13 | 37.76 | $9.73 | — |
| 2022-06-10 | 38.05 | $9.73 | 300 |
| 2022-06-09 | 38.36 | $9.73 | 1300 |
| 2022-06-08 | 38.68 | $9.73 | 800 |
| 2022-06-07 | 38.45 | $9.73 | 22100 |
| 2022-06-06 | 38.19 | $9.70 | — |
| 2022-06-03 | 38.31 | $9.70 | — |
| 2022-06-02 | 38.43 | $9.70 | — |
| 2022-06-01 | 38.56 | $9.70 | 131500 |
| 2022-05-31 | 38.69 | $9.70 | 46400 |
| 2022-05-27 | 38.58 | $9.71 | 248300 |
| 2022-05-26 | 38.20 | $9.70 | 201000 |
| 2022-05-25 | 37.89 | $9.71 | 1000 |
| 2022-05-24 | 37.04 | $9.70 | 27500 |
| 2022-05-23 | 36.15 | $9.71 | 800 |
| 2022-05-20 | 34.94 | $9.70 | — |
| 2022-05-19 | 33.74 | $9.70 | — |
| 2022-05-18 | 32.48 | $9.70 | — |
| 2022-05-17 | 31.14 | $9.70 | 900 |
| 2022-05-16 | 29.74 | $9.69 | 1500 |
| 2022-05-13 | 28.53 | $9.69 | — |
| 2022-05-12 | 27.02 | $9.69 | 5000 |
| 2022-05-11 | 25.43 | $9.70 | 61700 |
| 2022-05-10 | 23.54 | $9.73 | 3800 |
| 2022-05-09 | 23.81 | $9.73 | 1600 |
| 2022-05-06 | 24.10 | $9.74 | 400 |
| 2022-05-05 | 24.08 | $9.74 | 81300 |
| 2022-05-04 | 24.07 | $9.76 | — |
| 2022-05-03 | 23.41 | $9.76 | 2700 |
| 2022-05-02 | 22.71 | $9.75 | 13800 |
| 2022-04-29 | 22.13 | $9.73 | 30700 |
| 2022-04-28 | 21.86 | $9.72 | 150000 |
| 2022-04-27 | 21.77 | $9.72 | 296100 |
| 2022-04-26 | 21.67 | $9.71 | 24700 |
| 2022-04-25 | 21.75 | $9.72 | 594100 |
| 2022-04-22 | 21.54 | $9.73 | 1.5M |
| 2022-04-21 | 21.02 | $9.73 | 806000 |
| 2022-04-20 | 21.02 | $9.72 | 230100 |
| 2022-04-19 | 21.01 | $9.73 | 201300 |
| 2022-04-18 | 21.01 | $9.73 | 17300 |
| 2022-04-14 | 21.00 | $9.73 | 149000 |
| 2022-04-13 | 20.99 | $9.73 | 89600 |
| 2022-04-12 | 21.15 | $9.72 | — |
| 2022-04-11 | 21.49 | $9.72 | 3000 |
| 2022-04-08 | 21.84 | $9.72 | 300 |
| 2022-04-07 | 22.22 | $9.73 | — |
| 2022-04-06 | 22.40 | $9.73 | 184800 |
| 2022-04-05 | 22.59 | $9.73 | — |
| 2022-04-04 | 22.37 | $9.73 | 14600 |
| 2022-04-01 | 22.14 | $9.75 | 43200 |
| 2022-03-31 | 21.46 | $9.74 | 2600 |
| 2022-03-30 | 20.86 | $9.72 | 45000 |
| 2022-03-29 | 20.45 | $9.72 | 83900 |
| 2022-03-28 | 20.02 | $9.72 | 350300 |
| 2022-03-25 | 19.56 | $9.73 | 17900 |
| 2022-03-24 | 19.19 | $9.73 | 147100 |
| 2022-03-23 | 18.80 | $9.75 | 100 |
| 2022-03-22 | 17.84 | $9.72 | — |
| 2022-03-21 | 17.10 | $9.72 | 16800 |
| 2022-03-18 | 16.33 | $9.75 | 1400 |
| 2022-03-17 | 15.72 | $9.71 | — |
| 2022-03-16 | 15.51 | $9.71 | 14400 |
| 2022-03-15 | 15.28 | $9.72 | 126600 |
| 2022-03-14 | 15.41 | $9.72 | 16600 |
| 2022-03-11 | 15.54 | $9.71 | 18500 |
| 2022-03-10 | 16.06 | $9.70 | 600 |
| 2022-03-09 | 16.74 | $9.70 | 4100 |
| 2022-03-08 | 17.45 | $9.69 | 3200 |
| 2022-03-07 | 18.20 | $9.69 | 405300 |
| 2022-03-04 | 19.11 | $9.69 | 1300 |
| 2022-03-03 | 19.25 | $9.69 | 1900 |
| 2022-03-02 | 19.39 | $9.74 | 1500 |
| 2022-03-01 | 19.39 | $9.69 | 9900 |
| 2022-02-28 | 19.81 | $9.64 | 14100 |
| 2022-02-25 | 20.75 | $9.69 | — |
| 2022-02-24 | 20.97 | $9.69 | 4400 |
| 2022-02-23 | 21.21 | $9.65 | 400400 |
| 2022-02-22 | 21.96 | $9.66 | — |
| 2022-02-18 | 22.43 | $9.66 | 16200 |
| 2022-02-17 | 22.92 | $9.64 | 11300 |
| 2022-02-16 | 23.68 | $9.65 | — |
| 2022-02-15 | 24.34 | $9.65 | 1300 |
| 2022-02-14 | 25.03 | $9.62 | — |
| 2022-02-11 | 26.29 | $9.62 | 600 |
| 2022-02-10 | 27.62 | $9.66 | 442300 |
| 2022-02-09 | 28.71 | $9.66 | — |
| 2022-02-08 | 29.71 | $9.66 | — |
| 2022-02-07 | 30.76 | $9.66 | 2900 |
| 2022-02-04 | 31.86 | $9.65 | 700 |
| 2022-02-03 | 33.24 | $9.67 | 34800 |
| 2022-02-02 | 34.16 | $9.65 | — |
| 2022-02-01 | 35.33 | $9.65 | 17100 |
| 2022-01-31 | 36.57 | $9.67 | 2300 |
| 2022-01-28 | 37.60 | $9.66 | 6400 |
| 2022-01-27 | 39.09 | $9.65 | 44200 |
| 2022-01-26 | 40.64 | $9.68 | 2900 |
| 2022-01-25 | 42.57 | $9.70 | — |
| 2022-01-24 | 44.08 | $9.70 | 3400 |
| 2022-01-21 | 45.67 | $9.72 | 800 |
| 2022-01-20 | 46.36 | $9.73 | — |
| 2022-01-19 | 46.86 | $9.73 | 200 |
| 2022-01-18 | 47.39 | $9.71 | 700 |
| 2022-01-14 | 47.95 | $9.72 | 600 |
| 2022-01-13 | 48.95 | $9.71 | 700 |
| 2022-01-12 | 50.11 | $9.72 | 1300 |
| 2022-01-11 | 51.34 | $9.72 | — |
| 2022-01-10 | 52.44 | $9.72 | 200 |
| 2022-01-07 | 53.61 | $9.71 | 100 |
| 2022-01-06 | 54.92 | $9.72 | 200 |
| 2022-01-05 | 56.14 | $9.74 | — |
| 2022-01-04 | 57.07 | $9.74 | 200 |
| 2022-01-03 | 58.05 | $9.74 | 37600 |
| 2021-12-31 | 58.73 | $9.72 | 40400 |
| 2021-12-30 | 59.81 | $9.74 | 200 |
| 2021-12-29 | 59.95 | $9.72 | — |
| 2021-12-28 | 60.22 | $9.72 | — |
| 2021-12-27 | 60.50 | $9.72 | — |
| 2021-12-23 | 60.79 | $9.72 | 200 |
| 2021-12-22 | 61.10 | $9.77 | 59900 |
| 2021-12-21 | 61.43 | $9.73 | 17500 |
| 2021-12-20 | 62.00 | $9.70 | 22300 |
| 2021-12-17 | 62.60 | $9.70 | 2200 |
| 2021-12-16 | 63.47 | $9.68 | 44200 |
| 2021-12-15 | 64.39 | $9.77 | 96600 |
| 2021-12-14 | 65.19 | $9.69 | 31300 |
| 2021-12-13 | 66.27 | $9.70 | 269000 |
| 2021-12-10 | 67.41 | $9.71 | — |
| 2021-12-09 | 68.93 | $9.71 | — |
| 2021-12-08 | 70.54 | $9.71 | 72500 |
| 2021-12-07 | 72.22 | $9.80 | 200 |
| 2021-12-06 | 72.28 | $9.80 | 100 |
| 2021-12-03 | 72.34 | $9.80 | 100 |
| 2021-12-02 | 72.41 | $9.79 | 2200 |
| 2021-12-01 | 72.47 | $9.80 | 13700 |
| 2021-11-30 | 72.61 | $9.80 | 17300 |
| 2021-11-29 | 72.74 | $9.72 | 200 |
| 2021-11-26 | 73.16 | $9.72 | 15900 |
| 2021-11-24 | 73.59 | $9.70 | 6600 |
| 2021-11-23 | 74.08 | $9.71 | 9300 |
| 2021-11-22 | 74.60 | $9.71 | 1300 |
| 2021-11-19 | 74.83 | $9.71 | 40400 |
| 2021-11-18 | 75.08 | $9.73 | 109200 |
| 2021-11-17 | 75.03 | $9.73 | 7700 |
| 2021-11-16 | 74.99 | $9.69 | — |
| 2021-11-15 | 75.02 | $9.69 | — |
| 2021-11-12 | 75.05 | $9.69 | 45200 |
| 2021-11-11 | 75.09 | $9.71 | 106400 |
| 2021-11-10 | 75.13 | $9.77 | 307500 |
| 2021-11-09 | 75.17 | $9.71 | 159500 |
| 2021-11-08 | 75.32 | $9.72 | 550900 |
| 2021-11-05 | 75.48 | $9.70 | 500 |
| 2021-11-04 | 75.68 | $9.70 | 100 |
| 2021-11-03 | 75.79 | $9.68 | 504700 |
| 2021-11-02 | 75.90 | $9.67 | — |
| 2021-11-01 | 76.07 | $9.67 | — |
| 2021-10-29 | 76.24 | $9.67 | 300 |
| 2021-10-28 | 76.43 | $9.70 | 5900 |
| 2021-10-27 | 76.53 | $9.72 | 7200 |
| 2021-10-26 | 76.64 | $9.70 | 249800 |
| 2021-10-25 | 76.67 | $9.69 | 150700 |
| 2021-10-22 | 76.73 | $9.70 | 5200 |
| 2021-10-21 | 76.79 | $9.72 | — |
| 2021-10-20 | 76.56 | $9.72 | — |
| 2021-10-19 | 76.31 | $9.72 | — |
| 2021-10-18 | 76.05 | $9.72 | — |
| 2021-10-15 | 75.78 | $9.72 | 500 |
| 2021-10-14 | 75.50 | $9.72 | 1700 |
| 2021-10-13 | 75.20 | $9.73 | — |
| 2021-10-12 | 74.96 | $9.73 | — |
| 2021-10-11 | 74.72 | $9.73 | — |
| 2021-10-08 | 74.46 | $9.73 | — |
| 2021-10-07 | 74.18 | $9.73 | 19900 |
| 2021-10-06 | 73.89 | $9.76 | — |
| 2021-10-05 | 73.30 | $9.76 | 1200 |
| 2021-10-04 | 72.68 | $9.71 | 1500 |
| 2021-10-01 | 72.03 | $9.71 | — |
| 2021-09-30 | 71.38 | $9.71 | 5500 |
| 2021-09-29 | 70.71 | $9.68 | — |
| 2021-09-28 | 70.01 | $9.68 | — |
| 2021-09-27 | 69.27 | $9.68 | 400 |
| 2021-09-24 | 68.49 | $9.70 | 1600 |
| 2021-09-23 | 67.67 | $9.68 | 7600 |
| 2021-09-22 | 66.82 | $9.67 | 9600 |
| 2021-09-21 | 65.92 | $9.65 | 137100 |
| 2021-09-20 | 64.98 | $9.65 | 111500 |
| 2021-09-17 | 63.99 | $9.68 | 800 |
| 2021-09-16 | 62.75 | $9.72 | 29400 |
| 2021-09-15 | 61.42 | $9.70 | 11700 |
| 2021-09-14 | 60.06 | $9.69 | 181300 |
| 2021-09-13 | 58.50 | $9.69 | 4400 |
| 2021-09-10 | 56.88 | $9.68 | 600 |
| 2021-09-09 | 55.18 | $9.68 | 600 |
| 2021-09-08 | 53.37 | $9.68 | 603600 |
| 2021-09-07 | 51.46 | $9.68 | 21900 |
| 2021-09-03 | 49.43 | $9.63 | 68700 |
| 2021-09-02 | 47.30 | $9.60 | 53300 |
| 2021-09-01 | 45.03 | $9.60 | 127900 |
| 2021-08-31 | 42.65 | $9.62 | 9400 |
| 2021-08-30 | 40.12 | $9.61 | — |
| 2021-08-27 | 37.46 | $9.61 | 4300 |
| 2021-08-26 | 34.66 | $9.62 | 3200 |
| 2021-08-25 | 31.68 | $9.67 | 400 |
| 2021-08-24 | 28.47 | $9.68 | 100 |
| 2021-08-23 | 25.08 | $9.68 | 100 |
| 2021-08-20 | 21.50 | $9.73 | — |
| 2021-08-19 | 17.67 | $9.73 | — |
| 2021-08-18 | 13.64 | $9.73 | — |
| 2021-08-17 | 9.40 | $9.73 | — |
| 2021-08-16 | 4.94 | $9.73 | 467000 |
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