Is Eucrates Biomedical Acquisition Corp. (EUCR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Eucrates Biomedical Acquisition Corp. (EUCR) research center and poll results.
NASDAQ : EUCR
Eucrates Biomedical Acquisition Corp. — Technical Indicators
$10.04 USD
$0 (0.0%)
- Volume
- 12.7K
- Average Volume
- 1.66K
- Market Capitalization
- $42.23M
- P/E Ratio
- 5.40
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.25
- Year Low
- $9.87
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.03
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
4
Indicators
Neutral
1
Indicators
3 Bullish / 4 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.06
2023-05-05
Close Price
$10.04
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.70
Average
9.90
Maximum
10.16
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-05-05 | 10.06 | $10.04 | — |
| 2023-05-04 | 10.06 | $10.04 | — |
| 2023-05-03 | 10.07 | $10.04 | — |
| 2023-05-02 | 10.07 | $10.04 | — |
| 2023-05-01 | 10.08 | $10.04 | — |
| 2023-04-28 | 10.08 | $10.04 | — |
| 2023-04-27 | 10.09 | $10.04 | — |
| 2023-04-26 | 10.10 | $10.04 | 12700 |
| 2023-04-25 | 10.11 | $10.04 | — |
| 2023-04-24 | 10.12 | $10.04 | — |
| 2023-04-21 | 10.13 | $10.04 | 18850 |
| 2023-04-20 | 10.14 | $10.05 | 1253 |
| 2023-04-19 | 10.14 | $10.04 | — |
| 2023-04-18 | 10.15 | $10.04 | 12344 |
| 2023-04-17 | 10.15 | $10.04 | 9372 |
| 2023-04-14 | 10.15 | $10.05 | 5856 |
| 2023-04-13 | 10.16 | $10.04 | 11407 |
| 2023-04-12 | 10.16 | $10.12 | 5000 |
| 2023-04-11 | 10.16 | $10.15 | — |
| 2023-04-10 | 10.16 | $10.15 | — |
| 2023-04-06 | 10.16 | $10.15 | — |
| 2023-04-05 | 10.16 | $10.15 | 113 |
| 2023-04-04 | 10.15 | $10.15 | 100 |
| 2023-04-03 | 10.15 | $10.14 | 470 |
| 2023-03-31 | 10.15 | $10.14 | 384 |
| 2023-03-30 | 10.15 | $10.25 | — |
| 2023-03-29 | 10.14 | $10.25 | — |
| 2023-03-28 | 10.13 | $10.25 | — |
| 2023-03-27 | 10.12 | $10.25 | 200 |
| 2023-03-24 | 10.11 | $10.15 | 2000 |
| 2023-03-23 | 10.11 | $10.15 | 1000 |
| 2023-03-22 | 10.11 | $10.14 | — |
| 2023-03-21 | 10.11 | $10.14 | 200 |
| 2023-03-20 | 10.10 | $10.14 | 120 |
| 2023-03-17 | 10.10 | $10.11 | — |
| 2023-03-16 | 10.10 | $10.11 | — |
| 2023-03-15 | 10.09 | $10.11 | — |
| 2023-03-14 | 10.09 | $10.11 | — |
| 2023-03-13 | 10.09 | $10.11 | — |
| 2023-03-10 | 10.09 | $10.11 | 3150 |
| 2023-03-09 | 10.08 | $10.15 | 100 |
| 2023-03-08 | 10.08 | $10.10 | — |
| 2023-03-07 | 10.08 | $10.10 | — |
| 2023-03-06 | 10.08 | $10.10 | 1186 |
| 2023-03-03 | 10.08 | $10.09 | 202 |
| 2023-03-02 | 10.08 | $10.10 | — |
| 2023-03-01 | 10.08 | $10.10 | 684 |
| 2023-02-28 | 10.08 | $10.07 | 110 |
| 2023-02-27 | 10.08 | $10.10 | 100 |
| 2023-02-24 | 10.07 | $10.07 | 100 |
| 2023-02-23 | 10.07 | $10.09 | 800 |
| 2023-02-22 | 10.07 | $10.09 | 200 |
| 2023-02-21 | 10.06 | $10.08 | 100 |
| 2023-02-17 | 10.06 | $10.06 | 145 |
| 2023-02-16 | 10.06 | $10.06 | 100 |
| 2023-02-15 | 10.06 | $10.09 | 237 |
| 2023-02-14 | 10.06 | $10.07 | 100 |
| 2023-02-13 | 10.06 | $10.07 | 109 |
| 2023-02-10 | 10.05 | $10.04 | 100 |
| 2023-02-09 | 10.05 | $10.04 | 100 |
| 2023-02-08 | 10.05 | $10.04 | 100 |
| 2023-02-07 | 10.05 | $10.10 | — |
| 2023-02-06 | 10.04 | $10.10 | — |
| 2023-02-03 | 10.04 | $10.10 | — |
| 2023-02-02 | 10.04 | $10.10 | — |
| 2023-02-01 | 10.03 | $10.10 | — |
| 2023-01-31 | 10.03 | $10.10 | 1104 |
| 2023-01-30 | 10.02 | $10.02 | — |
| 2023-01-27 | 10.02 | $10.02 | — |
| 2023-01-26 | 10.02 | $10.02 | 494 |
| 2023-01-25 | 10.01 | $10.04 | 1008 |
| 2023-01-24 | 10.01 | $10.04 | — |
| 2023-01-23 | 10.01 | $10.04 | — |
| 2023-01-20 | 10.00 | $10.04 | — |
| 2023-01-19 | 10.00 | $10.04 | — |
| 2023-01-18 | 10.00 | $10.04 | — |
| 2023-01-17 | 9.99 | $10.04 | 916 |
| 2023-01-13 | 9.99 | $10.01 | — |
| 2023-01-12 | 9.99 | $10.01 | 3523 |
| 2023-01-11 | 9.98 | $10.01 | — |
| 2023-01-10 | 9.98 | $10.01 | 1739 |
| 2023-01-09 | 9.98 | $10.00 | 228 |
| 2023-01-06 | 9.97 | $10.00 | 5929 |
| 2023-01-05 | 9.97 | $10.03 | 1128 |
| 2023-01-04 | 9.97 | $10.01 | 2199 |
| 2023-01-03 | 9.96 | $9.99 | 1331 |
| 2022-12-30 | 9.96 | $9.99 | 300 |
| 2022-12-29 | 9.95 | $9.98 | 713 |
| 2022-12-28 | 9.95 | $9.97 | 307 |
| 2022-12-27 | 9.94 | $9.97 | — |
| 2022-12-23 | 9.94 | $9.97 | 100 |
| 2022-12-22 | 9.94 | $9.97 | 100 |
| 2022-12-21 | 9.94 | $9.97 | 5979 |
| 2022-12-20 | 9.93 | $9.97 | 10122 |
| 2022-12-19 | 9.93 | $9.97 | — |
| 2022-12-16 | 9.93 | $9.97 | — |
| 2022-12-15 | 9.92 | $9.97 | 1041 |
| 2022-12-14 | 9.92 | $9.96 | 3731 |
| 2022-12-13 | 9.92 | $9.96 | 5458 |
| 2022-12-12 | 9.92 | $9.96 | 5560 |
| 2022-12-09 | 9.91 | $9.94 | — |
| 2022-12-08 | 9.91 | $9.94 | — |
| 2022-12-07 | 9.91 | $9.94 | — |
| 2022-12-06 | 9.91 | $9.94 | 1436 |
| 2022-12-05 | 9.90 | $9.92 | 4226 |
| 2022-12-02 | 9.90 | $9.87 | — |
| 2022-12-01 | 9.90 | $9.87 | 101 |
| 2022-11-30 | 9.90 | $9.88 | 100 |
| 2022-11-29 | 9.90 | $9.92 | — |
| 2022-11-28 | 9.90 | $9.92 | — |
| 2022-11-25 | 9.90 | $9.92 | — |
| 2022-11-23 | 9.90 | $9.92 | — |
| 2022-11-22 | 9.91 | $9.92 | — |
| 2022-11-21 | 9.91 | $9.92 | 993 |
| 2022-11-18 | 9.91 | $9.90 | — |
| 2022-11-17 | 9.92 | $9.90 | — |
| 2022-11-16 | 9.93 | $9.90 | 295 |
| 2022-11-15 | 9.94 | $9.92 | 267 |
| 2022-11-14 | 9.94 | $9.90 | — |
| 2022-11-11 | 9.95 | $9.90 | — |
| 2022-11-10 | 9.96 | $9.90 | — |
| 2022-11-09 | 9.96 | $9.90 | — |
| 2022-11-08 | 9.97 | $9.90 | 234 |
| 2022-11-07 | 9.98 | $9.88 | — |
| 2022-11-04 | 9.99 | $9.88 | — |
| 2022-11-03 | 9.99 | $9.88 | 541 |
| 2022-11-02 | 10.00 | $9.88 | — |
| 2022-11-01 | 10.01 | $9.88 | — |
| 2022-10-31 | 10.01 | $9.88 | 4798 |
| 2022-10-28 | 10.02 | $9.97 | 100 |
| 2022-10-27 | 10.02 | $9.96 | 401 |
| 2022-10-26 | 10.03 | $9.96 | 805 |
| 2022-10-25 | 10.03 | $9.96 | 10575 |
| 2022-10-24 | 10.03 | $10.04 | 610 |
| 2022-10-21 | 10.03 | $10.03 | 22357 |
| 2022-10-20 | 10.03 | $10.06 | 3875 |
| 2022-10-19 | 10.02 | $10.06 | — |
| 2022-10-18 | 10.02 | $10.06 | 18698 |
| 2022-10-17 | 10.02 | $10.04 | 2394 |
| 2022-10-14 | 10.02 | $10.04 | 1263 |
| 2022-10-13 | 10.01 | $10.03 | 79520 |
| 2022-10-12 | 10.01 | $10.03 | — |
| 2022-10-11 | 10.01 | $10.03 | 6056 |
| 2022-10-10 | 10.01 | $10.03 | — |
| 2022-10-07 | 10.01 | $10.03 | 1102 |
| 2022-10-06 | 10.01 | $10.02 | — |
| 2022-10-05 | 10.00 | $10.02 | — |
| 2022-10-04 | 10.00 | $10.02 | 842 |
| 2022-10-03 | 10.00 | $10.02 | 1122 |
| 2022-09-30 | 10.00 | $10.02 | 17023 |
| 2022-09-29 | 10.00 | $10.03 | 58896 |
| 2022-09-28 | 9.99 | $10.00 | — |
| 2022-09-27 | 9.99 | $10.00 | — |
| 2022-09-26 | 9.99 | $10.00 | 2302 |
| 2022-09-23 | 9.99 | $10.00 | 2003 |
| 2022-09-22 | 9.99 | $10.00 | 12479 |
| 2022-09-21 | 9.99 | $10.00 | 27000 |
| 2022-09-20 | 9.99 | $10.00 | 56203 |
| 2022-09-19 | 9.99 | $10.00 | — |
| 2022-09-16 | 9.98 | $10.00 | — |
| 2022-09-15 | 9.98 | $10.00 | 101 |
| 2022-09-14 | 9.98 | $10.00 | 11184 |
| 2022-09-13 | 9.98 | $10.00 | 96931 |
| 2022-09-12 | 9.98 | $9.99 | — |
| 2022-09-09 | 9.97 | $9.99 | 6800 |
| 2022-09-08 | 9.97 | $9.99 | 3312 |
| 2022-09-07 | 9.97 | $9.99 | 11500 |
| 2022-09-06 | 9.97 | $9.99 | 200800 |
| 2022-09-02 | 9.97 | $9.98 | — |
| 2022-09-01 | 9.97 | $9.98 | 7700 |
| 2022-08-31 | 9.96 | $9.98 | — |
| 2022-08-30 | 9.96 | $9.98 | 1100 |
| 2022-08-29 | 9.96 | $9.98 | — |
| 2022-08-26 | 9.96 | $9.98 | — |
| 2022-08-25 | 9.96 | $9.98 | 301 |
| 2022-08-24 | 9.96 | $9.97 | 1515 |
| 2022-08-23 | 9.95 | $9.96 | 13293 |
| 2022-08-22 | 9.95 | $9.97 | 6018 |
| 2022-08-19 | 9.95 | $9.97 | 6206 |
| 2022-08-18 | 9.95 | $9.96 | — |
| 2022-08-17 | 9.95 | $9.96 | 48200 |
| 2022-08-16 | 9.95 | $9.96 | 3206 |
| 2022-08-15 | 9.95 | $9.96 | 115847 |
| 2022-08-12 | 9.94 | $9.97 | 200 |
| 2022-08-11 | 9.94 | $9.95 | 100199 |
| 2022-08-10 | 9.94 | $9.95 | — |
| 2022-08-09 | 9.94 | $9.95 | — |
| 2022-08-08 | 9.94 | $9.95 | 790 |
| 2022-08-05 | 9.94 | $9.95 | — |
| 2022-08-04 | 9.93 | $9.95 | — |
| 2022-08-03 | 9.93 | $9.95 | — |
| 2022-08-02 | 9.93 | $9.95 | 5274 |
| 2022-08-01 | 9.93 | $9.94 | — |
| 2022-07-29 | 9.92 | $9.94 | 4566 |
| 2022-07-28 | 9.92 | $9.94 | 16191 |
| 2022-07-27 | 9.92 | $9.94 | — |
| 2022-07-26 | 9.92 | $9.94 | — |
| 2022-07-25 | 9.92 | $9.94 | 2914 |
| 2022-07-22 | 9.91 | $9.93 | 40052 |
| 2022-07-21 | 9.91 | $9.94 | 100 |
| 2022-07-20 | 9.91 | $9.94 | 5149 |
| 2022-07-19 | 9.91 | $9.93 | 14284 |
| 2022-07-18 | 9.91 | $9.93 | 744 |
| 2022-07-15 | 9.90 | $9.93 | 43950 |
| 2022-07-14 | 9.90 | $9.92 | — |
| 2022-07-13 | 9.90 | $9.92 | — |
| 2022-07-12 | 9.90 | $9.92 | 822 |
| 2022-07-11 | 9.90 | $9.91 | 118 |
| 2022-07-08 | 9.90 | $9.91 | 3417 |
| 2022-07-07 | 9.89 | $9.90 | 13612 |
| 2022-07-06 | 9.89 | $9.90 | 31542 |
| 2022-07-05 | 9.89 | $9.89 | 1600 |
| 2022-07-01 | 9.89 | $9.90 | — |
| 2022-06-30 | 9.89 | $9.90 | — |
| 2022-06-29 | 9.89 | $9.90 | — |
| 2022-06-28 | 9.89 | $9.90 | 250 |
| 2022-06-27 | 9.89 | $9.90 | — |
| 2022-06-24 | 9.88 | $9.90 | 1210 |
| 2022-06-23 | 9.88 | $9.90 | 111 |
| 2022-06-22 | 9.88 | $9.89 | 2761 |
| 2022-06-21 | 9.88 | $9.89 | 3032 |
| 2022-06-17 | 9.88 | $9.89 | 2113 |
| 2022-06-16 | 9.88 | $9.89 | 5505 |
| 2022-06-15 | 9.88 | $9.89 | — |
| 2022-06-14 | 9.88 | $9.89 | 2838 |
| 2022-06-13 | 9.88 | $9.89 | 217 |
| 2022-06-10 | 9.88 | $9.90 | — |
| 2022-06-09 | 9.88 | $9.90 | 9110 |
| 2022-06-08 | 9.88 | $9.87 | — |
| 2022-06-07 | 9.88 | $9.87 | 178 |
| 2022-06-06 | 9.88 | $9.88 | 154 |
| 2022-06-03 | 9.88 | $9.87 | 152 |
| 2022-06-02 | 9.88 | $9.87 | 255 |
| 2022-06-01 | 9.88 | $9.89 | 100 |
| 2022-05-31 | 9.88 | $9.87 | 118005 |
| 2022-05-27 | 9.88 | $9.88 | — |
| 2022-05-26 | 9.88 | $9.88 | — |
| 2022-05-25 | 9.88 | $9.88 | — |
| 2022-05-24 | 9.88 | $9.88 | — |
| 2022-05-23 | 9.88 | $9.88 | 3333 |
| 2022-05-20 | 9.88 | $9.87 | 162015 |
| 2022-05-19 | 9.88 | $9.88 | — |
| 2022-05-18 | 9.88 | $9.88 | 2021 |
| 2022-05-17 | 9.89 | $9.88 | — |
| 2022-05-16 | 9.89 | $9.88 | — |
| 2022-05-13 | 9.89 | $9.88 | 4618 |
| 2022-05-12 | 9.89 | $9.87 | 25269 |
| 2022-05-11 | 9.89 | $9.87 | — |
| 2022-05-10 | 9.89 | $9.87 | 73551 |
| 2022-05-09 | 9.89 | $9.88 | 50005 |
| 2022-05-06 | 9.89 | $9.89 | — |
| 2022-05-05 | 9.89 | $9.89 | 1414 |
| 2022-05-04 | 9.88 | $9.88 | — |
| 2022-05-03 | 9.88 | $9.88 | — |
| 2022-05-02 | 9.88 | $9.88 | — |
| 2022-04-29 | 9.88 | $9.88 | 211 |
| 2022-04-28 | 9.88 | $9.88 | 3156 |
| 2022-04-27 | 9.88 | $9.89 | 30751 |
| 2022-04-26 | 9.88 | $9.90 | 9930 |
| 2022-04-25 | 9.87 | $9.91 | 6578 |
| 2022-04-22 | 9.87 | $9.90 | — |
| 2022-04-21 | 9.87 | $9.90 | 11286 |
| 2022-04-20 | 9.86 | $9.90 | 22350 |
| 2022-04-19 | 9.86 | $9.89 | 1416 |
| 2022-04-18 | 9.86 | $9.90 | 240 |
| 2022-04-14 | 9.86 | $9.88 | 6511 |
| 2022-04-13 | 9.85 | $9.88 | — |
| 2022-04-12 | 9.85 | $9.88 | 6495 |
| 2022-04-11 | 9.85 | $9.87 | — |
| 2022-04-08 | 9.85 | $9.87 | 1271 |
| 2022-04-07 | 9.84 | $9.87 | 9853 |
| 2022-04-06 | 9.84 | $9.85 | 20600 |
| 2022-04-05 | 9.84 | $9.87 | 152380 |
| 2022-04-04 | 9.84 | $9.88 | 8917 |
| 2022-04-01 | 9.83 | $9.86 | 208371 |
| 2022-03-31 | 9.83 | $9.84 | — |
| 2022-03-30 | 9.83 | $9.84 | — |
| 2022-03-29 | 9.83 | $9.84 | 8937 |
| 2022-03-28 | 9.83 | $9.84 | 259 |
| 2022-03-25 | 9.83 | $9.85 | — |
| 2022-03-24 | 9.83 | $9.85 | 3756 |
| 2022-03-23 | 9.83 | $9.82 | 1829 |
| 2022-03-22 | 9.83 | $9.84 | 1903 |
| 2022-03-21 | 9.83 | $9.84 | 35765 |
| 2022-03-18 | 9.83 | $9.84 | 2567 |
| 2022-03-17 | 9.82 | $9.83 | — |
| 2022-03-16 | 9.82 | $9.83 | — |
| 2022-03-15 | 9.82 | $9.83 | 7350 |
| 2022-03-14 | 9.82 | $9.83 | — |
| 2022-03-11 | 9.82 | $9.83 | — |
| 2022-03-10 | 9.82 | $9.83 | 613 |
| 2022-03-09 | 9.82 | $9.83 | 31420 |
| 2022-03-08 | 9.82 | $9.81 | 593 |
| 2022-03-07 | 9.82 | $9.83 | — |
| 2022-03-04 | 9.82 | $9.83 | — |
| 2022-03-03 | 9.82 | $9.83 | 10019 |
| 2022-03-02 | 9.82 | $9.84 | — |
| 2022-03-01 | 9.81 | $9.84 | 14835 |
| 2022-02-28 | 9.81 | $9.83 | — |
| 2022-02-25 | 9.81 | $9.83 | 4252 |
| 2022-02-24 | 9.81 | $9.81 | 1451 |
| 2022-02-23 | 9.81 | $9.82 | 317 |
| 2022-02-22 | 9.80 | $9.81 | 2509 |
| 2022-02-18 | 9.80 | $9.81 | — |
| 2022-02-17 | 9.80 | $9.81 | — |
| 2022-02-16 | 9.80 | $9.81 | — |
| 2022-02-15 | 9.80 | $9.81 | 1785 |
| 2022-02-14 | 9.80 | $9.82 | 5114 |
| 2022-02-11 | 9.80 | $9.82 | 270 |
| 2022-02-10 | 9.80 | $9.82 | 2739 |
| 2022-02-09 | 9.80 | $9.81 | — |
| 2022-02-08 | 9.80 | $9.81 | — |
| 2022-02-07 | 9.80 | $9.81 | — |
| 2022-02-04 | 9.80 | $9.81 | — |
| 2022-02-03 | 9.80 | $9.81 | 1092 |
| 2022-02-02 | 9.80 | $9.81 | 104046 |
| 2022-02-01 | 9.80 | $9.80 | 7059 |
| 2022-01-31 | 9.80 | $9.78 | 156177 |
| 2022-01-28 | 9.80 | $9.78 | 16945 |
| 2022-01-27 | 9.80 | $9.77 | 335 |
| 2022-01-26 | 9.80 | $9.80 | — |
| 2022-01-25 | 9.80 | $9.80 | 5690 |
| 2022-01-24 | 9.80 | $9.77 | 13160 |
| 2022-01-21 | 9.81 | $9.81 | 11016 |
| 2022-01-20 | 9.81 | $9.81 | 8759 |
| 2022-01-19 | 9.81 | $9.84 | 42159 |
| 2022-01-18 | 9.81 | $9.80 | — |
| 2022-01-14 | 9.81 | $9.80 | 9900 |
| 2022-01-13 | 9.81 | $9.82 | — |
| 2022-01-12 | 9.81 | $9.82 | — |
| 2022-01-11 | 9.81 | $9.82 | 1866 |
| 2022-01-10 | 9.81 | $9.82 | — |
| 2022-01-07 | 9.81 | $9.82 | — |
| 2022-01-06 | 9.81 | $9.82 | 28801 |
| 2022-01-05 | 9.82 | $9.78 | — |
| 2022-01-04 | 9.82 | $9.78 | 571 |
| 2022-01-03 | 9.82 | $9.76 | — |
| 2021-12-31 | 9.83 | $9.76 | 55017 |
| 2021-12-30 | 9.83 | $9.82 | 433 |
| 2021-12-29 | 9.83 | $9.79 | 472 |
| 2021-12-28 | 9.84 | $9.79 | — |
| 2021-12-27 | 9.84 | $9.79 | 588 |
| 2021-12-23 | 9.84 | $9.85 | — |
| 2021-12-22 | 9.83 | $9.85 | 2326 |
| 2021-12-21 | 9.83 | $9.81 | — |
| 2021-12-20 | 9.83 | $9.81 | — |
| 2021-12-17 | 9.83 | $9.81 | 608 |
| 2021-12-16 | 9.83 | $9.82 | 3900 |
| 2021-12-15 | 9.83 | $9.85 | — |
| 2021-12-14 | 9.83 | $9.85 | 58852 |
| 2021-12-13 | 9.83 | $9.85 | — |
| 2021-12-10 | 9.82 | $9.85 | 902 |
| 2021-12-09 | 9.82 | $9.85 | 5061 |
| 2021-12-08 | 9.82 | $9.85 | 2322 |
| 2021-12-07 | 9.81 | $9.84 | 2819 |
| 2021-12-06 | 9.81 | $9.83 | 6808 |
| 2021-12-03 | 9.81 | $9.85 | — |
| 2021-12-02 | 9.81 | $9.85 | — |
| 2021-12-01 | 9.80 | $9.85 | — |
| 2021-11-30 | 9.80 | $9.85 | 4439 |
| 2021-11-29 | 9.80 | $9.82 | 2355 |
| 2021-11-26 | 9.80 | $9.80 | — |
| 2021-11-24 | 9.80 | $9.80 | 216 |
| 2021-11-23 | 9.80 | $9.82 | 7003 |
| 2021-11-22 | 9.79 | $9.80 | 966 |
| 2021-11-19 | 9.79 | $9.79 | 100 |
| 2021-11-18 | 9.79 | $9.81 | — |
| 2021-11-17 | 9.79 | $9.81 | 8194 |
| 2021-11-16 | 9.79 | $9.80 | 12715 |
| 2021-11-15 | 9.79 | $9.80 | 3603 |
| 2021-11-12 | 9.79 | $9.79 | — |
| 2021-11-11 | 9.79 | $9.79 | — |
| 2021-11-10 | 9.79 | $9.79 | 613587 |
| 2021-11-09 | 9.79 | $9.78 | 623 |
| 2021-11-08 | 9.79 | $9.81 | — |
| 2021-11-05 | 9.79 | $9.81 | 253481 |
| 2021-11-04 | 9.79 | $9.78 | 3594 |
| 2021-11-03 | 9.79 | $9.79 | 1000 |
| 2021-11-02 | 9.79 | $9.80 | — |
| 2021-11-01 | 9.79 | $9.80 | 4183 |
| 2021-10-29 | 9.79 | $9.79 | 71966 |
| 2021-10-28 | 9.78 | $9.79 | 461 |
| 2021-10-27 | 9.78 | $9.78 | 2000 |
| 2021-10-26 | 9.78 | $9.78 | 1100 |
| 2021-10-25 | 9.78 | $9.78 | 2426 |
| 2021-10-22 | 9.78 | $9.78 | — |
| 2021-10-21 | 9.78 | $9.78 | 77868 |
| 2021-10-20 | 9.78 | $9.78 | — |
| 2021-10-19 | 9.77 | $9.78 | 18967 |
| 2021-10-18 | 9.77 | $9.80 | 401 |
| 2021-10-15 | 9.77 | $9.80 | — |
| 2021-10-14 | 9.77 | $9.80 | 100 |
| 2021-10-13 | 9.76 | $9.79 | 2604 |
| 2021-10-12 | 9.76 | $9.79 | 20614 |
| 2021-10-11 | 9.76 | $9.78 | 17707 |
| 2021-10-08 | 9.76 | $9.80 | 7510 |
| 2021-10-07 | 9.75 | $9.80 | 84164 |
| 2021-10-06 | 9.75 | $9.76 | 1288 |
| 2021-10-05 | 9.74 | $9.78 | 902 |
| 2021-10-04 | 9.74 | $9.77 | 301 |
| 2021-10-01 | 9.74 | $9.75 | 793 |
| 2021-09-30 | 9.74 | $9.78 | 3001 |
| 2021-09-29 | 9.74 | $9.75 | 9392 |
| 2021-09-28 | 9.73 | $9.75 | 60455 |
| 2021-09-27 | 9.73 | $9.75 | — |
| 2021-09-24 | 9.73 | $9.75 | 688 |
| 2021-09-23 | 9.72 | $9.75 | 1899 |
| 2021-09-22 | 9.72 | $9.75 | 1057 |
| 2021-09-21 | 9.72 | $9.73 | 2515 |
| 2021-09-20 | 9.71 | $9.72 | 4582 |
| 2021-09-17 | 9.71 | $9.77 | 100 |
| 2021-09-16 | 9.71 | $9.77 | — |
| 2021-09-15 | 9.71 | $9.77 | 9265 |
| 2021-09-14 | 9.70 | $9.72 | 3263 |
| 2021-09-13 | 9.70 | $9.71 | 39796 |
| 2021-09-10 | 9.70 | $9.71 | — |
| 2021-09-09 | 9.70 | $9.71 | 4367 |
| 2021-09-08 | 9.70 | $9.71 | — |
| 2021-09-07 | 9.71 | $9.71 | 156 |
| 2021-09-03 | 9.71 | $9.73 | — |
| 2021-09-02 | 9.71 | $9.73 | — |
| 2021-09-01 | 9.71 | $9.73 | 303 |
| 2021-08-31 | 9.71 | $9.68 | 106 |
| 2021-08-30 | 9.72 | $9.70 | 106 |
| 2021-08-27 | 9.72 | $9.68 | 302 |
| 2021-08-26 | 9.72 | $9.65 | 91079 |
| 2021-08-25 | 9.73 | $9.70 | — |
| 2021-08-24 | 9.73 | $9.70 | 12141 |
| 2021-08-23 | 9.73 | $9.69 | 10197 |
| 2021-08-20 | 9.73 | $9.70 | 10788 |
| 2021-08-19 | 9.75 | $9.68 | 220 |
| 2021-08-18 | 9.76 | $9.70 | 3944 |
| 2021-08-17 | 9.78 | $9.68 | — |
| 2021-08-16 | 9.79 | $9.68 | 1170 |
| 2021-08-13 | 9.80 | $9.68 | 1211 |
| 2021-08-12 | 9.81 | $9.72 | 1402 |
| 2021-08-11 | 9.81 | $9.75 | 249 |
| 2021-08-10 | 9.81 | $9.84 | — |
| 2021-08-09 | 9.81 | $9.84 | 190 |
| 2021-08-06 | 9.81 | $9.68 | 103 |
| 2021-08-05 | 9.82 | $9.76 | 250 |
| 2021-08-04 | 9.82 | $9.76 | 997 |
| 2021-08-03 | 9.83 | $9.75 | 1640 |
| 2021-08-02 | 9.83 | $9.74 | 2933 |
| 2021-07-30 | 9.84 | $9.74 | 6521 |
| 2021-07-29 | 9.85 | $9.71 | 3617 |
| 2021-07-28 | 9.86 | $9.74 | — |
| 2021-07-27 | 9.87 | $9.74 | 28335 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.06
2023-05-05
Close Price
$10.04
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.71
Average
9.90
Maximum
10.16
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-05-05 | 10.06 | $10.04 | — |
| 2023-05-04 | 10.06 | $10.04 | — |
| 2023-05-03 | 10.07 | $10.04 | — |
| 2023-05-02 | 10.07 | $10.04 | — |
| 2023-05-01 | 10.07 | $10.04 | — |
| 2023-04-28 | 10.07 | $10.04 | — |
| 2023-04-27 | 10.08 | $10.04 | — |
| 2023-04-26 | 10.08 | $10.04 | 12700 |
| 2023-04-25 | 10.09 | $10.04 | — |
| 2023-04-24 | 10.09 | $10.04 | — |
| 2023-04-21 | 10.10 | $10.04 | 18850 |
| 2023-04-20 | 10.10 | $10.05 | 1253 |
| 2023-04-19 | 10.11 | $10.04 | — |
| 2023-04-18 | 10.12 | $10.04 | 12344 |
| 2023-04-17 | 10.12 | $10.04 | 9372 |
| 2023-04-14 | 10.13 | $10.05 | 5856 |
| 2023-04-13 | 10.14 | $10.04 | 11407 |
| 2023-04-12 | 10.15 | $10.12 | 5000 |
| 2023-04-11 | 10.15 | $10.15 | — |
| 2023-04-10 | 10.15 | $10.15 | — |
| 2023-04-06 | 10.16 | $10.15 | — |
| 2023-04-05 | 10.16 | $10.15 | 113 |
| 2023-04-04 | 10.16 | $10.15 | 100 |
| 2023-04-03 | 10.16 | $10.14 | 470 |
| 2023-03-31 | 10.16 | $10.14 | 384 |
| 2023-03-30 | 10.16 | $10.25 | — |
| 2023-03-29 | 10.15 | $10.25 | — |
| 2023-03-28 | 10.14 | $10.25 | — |
| 2023-03-27 | 10.13 | $10.25 | 200 |
| 2023-03-24 | 10.12 | $10.15 | 2000 |
| 2023-03-23 | 10.11 | $10.15 | 1000 |
| 2023-03-22 | 10.11 | $10.14 | — |
| 2023-03-21 | 10.11 | $10.14 | 200 |
| 2023-03-20 | 10.10 | $10.14 | 120 |
| 2023-03-17 | 10.10 | $10.11 | — |
| 2023-03-16 | 10.10 | $10.11 | — |
| 2023-03-15 | 10.10 | $10.11 | — |
| 2023-03-14 | 10.09 | $10.11 | — |
| 2023-03-13 | 10.09 | $10.11 | — |
| 2023-03-10 | 10.09 | $10.11 | 3150 |
| 2023-03-09 | 10.09 | $10.15 | 100 |
| 2023-03-08 | 10.08 | $10.10 | — |
| 2023-03-07 | 10.08 | $10.10 | — |
| 2023-03-06 | 10.08 | $10.10 | 1186 |
| 2023-03-03 | 10.08 | $10.09 | 202 |
| 2023-03-02 | 10.07 | $10.10 | — |
| 2023-03-01 | 10.07 | $10.10 | 684 |
| 2023-02-28 | 10.07 | $10.07 | 110 |
| 2023-02-27 | 10.07 | $10.10 | 100 |
| 2023-02-24 | 10.07 | $10.07 | 100 |
| 2023-02-23 | 10.07 | $10.09 | 800 |
| 2023-02-22 | 10.06 | $10.09 | 200 |
| 2023-02-21 | 10.06 | $10.08 | 100 |
| 2023-02-17 | 10.06 | $10.06 | 145 |
| 2023-02-16 | 10.06 | $10.06 | 100 |
| 2023-02-15 | 10.06 | $10.09 | 237 |
| 2023-02-14 | 10.05 | $10.07 | 100 |
| 2023-02-13 | 10.05 | $10.07 | 109 |
| 2023-02-10 | 10.05 | $10.04 | 100 |
| 2023-02-09 | 10.05 | $10.04 | 100 |
| 2023-02-08 | 10.05 | $10.04 | 100 |
| 2023-02-07 | 10.05 | $10.10 | — |
| 2023-02-06 | 10.05 | $10.10 | — |
| 2023-02-03 | 10.04 | $10.10 | — |
| 2023-02-02 | 10.04 | $10.10 | — |
| 2023-02-01 | 10.03 | $10.10 | — |
| 2023-01-31 | 10.02 | $10.10 | 1104 |
| 2023-01-30 | 10.02 | $10.02 | — |
| 2023-01-27 | 10.02 | $10.02 | — |
| 2023-01-26 | 10.01 | $10.02 | 494 |
| 2023-01-25 | 10.01 | $10.04 | 1008 |
| 2023-01-24 | 10.01 | $10.04 | — |
| 2023-01-23 | 10.01 | $10.04 | — |
| 2023-01-20 | 10.01 | $10.04 | — |
| 2023-01-19 | 10.00 | $10.04 | — |
| 2023-01-18 | 10.00 | $10.04 | — |
| 2023-01-17 | 9.99 | $10.04 | 916 |
| 2023-01-13 | 9.99 | $10.01 | — |
| 2023-01-12 | 9.99 | $10.01 | 3523 |
| 2023-01-11 | 9.98 | $10.01 | — |
| 2023-01-10 | 9.98 | $10.01 | 1739 |
| 2023-01-09 | 9.98 | $10.00 | 228 |
| 2023-01-06 | 9.98 | $10.00 | 5929 |
| 2023-01-05 | 9.97 | $10.03 | 1128 |
| 2023-01-04 | 9.97 | $10.01 | 2199 |
| 2023-01-03 | 9.96 | $9.99 | 1331 |
| 2022-12-30 | 9.96 | $9.99 | 300 |
| 2022-12-29 | 9.96 | $9.98 | 713 |
| 2022-12-28 | 9.95 | $9.97 | 307 |
| 2022-12-27 | 9.95 | $9.97 | — |
| 2022-12-23 | 9.95 | $9.97 | 100 |
| 2022-12-22 | 9.95 | $9.97 | 100 |
| 2022-12-21 | 9.95 | $9.97 | 5979 |
| 2022-12-20 | 9.94 | $9.97 | 10122 |
| 2022-12-19 | 9.94 | $9.97 | — |
| 2022-12-16 | 9.94 | $9.97 | — |
| 2022-12-15 | 9.93 | $9.97 | 1041 |
| 2022-12-14 | 9.93 | $9.96 | 3731 |
| 2022-12-13 | 9.93 | $9.96 | 5458 |
| 2022-12-12 | 9.92 | $9.96 | 5560 |
| 2022-12-09 | 9.92 | $9.94 | — |
| 2022-12-08 | 9.92 | $9.94 | — |
| 2022-12-07 | 9.92 | $9.94 | — |
| 2022-12-06 | 9.91 | $9.94 | 1436 |
| 2022-12-05 | 9.91 | $9.92 | 4226 |
| 2022-12-02 | 9.91 | $9.87 | — |
| 2022-12-01 | 9.91 | $9.87 | 101 |
| 2022-11-30 | 9.92 | $9.88 | 100 |
| 2022-11-29 | 9.92 | $9.92 | — |
| 2022-11-28 | 9.92 | $9.92 | — |
| 2022-11-25 | 9.92 | $9.92 | — |
| 2022-11-23 | 9.92 | $9.92 | — |
| 2022-11-22 | 9.92 | $9.92 | — |
| 2022-11-21 | 9.92 | $9.92 | 993 |
| 2022-11-18 | 9.92 | $9.90 | — |
| 2022-11-17 | 9.92 | $9.90 | — |
| 2022-11-16 | 9.93 | $9.90 | 295 |
| 2022-11-15 | 9.93 | $9.92 | 267 |
| 2022-11-14 | 9.93 | $9.90 | — |
| 2022-11-11 | 9.93 | $9.90 | — |
| 2022-11-10 | 9.94 | $9.90 | — |
| 2022-11-09 | 9.94 | $9.90 | — |
| 2022-11-08 | 9.95 | $9.90 | 234 |
| 2022-11-07 | 9.95 | $9.88 | — |
| 2022-11-04 | 9.96 | $9.88 | — |
| 2022-11-03 | 9.97 | $9.88 | 541 |
| 2022-11-02 | 9.98 | $9.88 | — |
| 2022-11-01 | 9.99 | $9.88 | — |
| 2022-10-31 | 10.00 | $9.88 | 4798 |
| 2022-10-28 | 10.01 | $9.97 | 100 |
| 2022-10-27 | 10.01 | $9.96 | 401 |
| 2022-10-26 | 10.02 | $9.96 | 805 |
| 2022-10-25 | 10.02 | $9.96 | 10575 |
| 2022-10-24 | 10.03 | $10.04 | 610 |
| 2022-10-21 | 10.03 | $10.03 | 22357 |
| 2022-10-20 | 10.03 | $10.06 | 3875 |
| 2022-10-19 | 10.03 | $10.06 | — |
| 2022-10-18 | 10.02 | $10.06 | 18698 |
| 2022-10-17 | 10.02 | $10.04 | 2394 |
| 2022-10-14 | 10.02 | $10.04 | 1263 |
| 2022-10-13 | 10.02 | $10.03 | 79520 |
| 2022-10-12 | 10.01 | $10.03 | — |
| 2022-10-11 | 10.01 | $10.03 | 6056 |
| 2022-10-10 | 10.01 | $10.03 | — |
| 2022-10-07 | 10.01 | $10.03 | 1102 |
| 2022-10-06 | 10.01 | $10.02 | — |
| 2022-10-05 | 10.00 | $10.02 | — |
| 2022-10-04 | 10.00 | $10.02 | 842 |
| 2022-10-03 | 10.00 | $10.02 | 1122 |
| 2022-09-30 | 10.00 | $10.02 | 17023 |
| 2022-09-29 | 10.00 | $10.03 | 58896 |
| 2022-09-28 | 9.99 | $10.00 | — |
| 2022-09-27 | 9.99 | $10.00 | — |
| 2022-09-26 | 9.99 | $10.00 | 2302 |
| 2022-09-23 | 9.99 | $10.00 | 2003 |
| 2022-09-22 | 9.99 | $10.00 | 12479 |
| 2022-09-21 | 9.99 | $10.00 | 27000 |
| 2022-09-20 | 9.99 | $10.00 | 56203 |
| 2022-09-19 | 9.99 | $10.00 | — |
| 2022-09-16 | 9.98 | $10.00 | — |
| 2022-09-15 | 9.98 | $10.00 | 101 |
| 2022-09-14 | 9.98 | $10.00 | 11184 |
| 2022-09-13 | 9.98 | $10.00 | 96931 |
| 2022-09-12 | 9.98 | $9.99 | — |
| 2022-09-09 | 9.97 | $9.99 | 6800 |
| 2022-09-08 | 9.97 | $9.99 | 3312 |
| 2022-09-07 | 9.97 | $9.99 | 11500 |
| 2022-09-06 | 9.97 | $9.99 | 200800 |
| 2022-09-02 | 9.97 | $9.98 | — |
| 2022-09-01 | 9.97 | $9.98 | 7700 |
| 2022-08-31 | 9.96 | $9.98 | — |
| 2022-08-30 | 9.96 | $9.98 | 1100 |
| 2022-08-29 | 9.96 | $9.98 | — |
| 2022-08-26 | 9.96 | $9.98 | — |
| 2022-08-25 | 9.96 | $9.98 | 301 |
| 2022-08-24 | 9.95 | $9.97 | 1515 |
| 2022-08-23 | 9.95 | $9.96 | 13293 |
| 2022-08-22 | 9.95 | $9.97 | 6018 |
| 2022-08-19 | 9.95 | $9.97 | 6206 |
| 2022-08-18 | 9.95 | $9.96 | — |
| 2022-08-17 | 9.95 | $9.96 | 48200 |
| 2022-08-16 | 9.95 | $9.96 | 3206 |
| 2022-08-15 | 9.94 | $9.96 | 115847 |
| 2022-08-12 | 9.94 | $9.97 | 200 |
| 2022-08-11 | 9.94 | $9.95 | 100199 |
| 2022-08-10 | 9.94 | $9.95 | — |
| 2022-08-09 | 9.94 | $9.95 | — |
| 2022-08-08 | 9.94 | $9.95 | 790 |
| 2022-08-05 | 9.93 | $9.95 | — |
| 2022-08-04 | 9.93 | $9.95 | — |
| 2022-08-03 | 9.93 | $9.95 | — |
| 2022-08-02 | 9.93 | $9.95 | 5274 |
| 2022-08-01 | 9.93 | $9.94 | — |
| 2022-07-29 | 9.93 | $9.94 | 4566 |
| 2022-07-28 | 9.92 | $9.94 | 16191 |
| 2022-07-27 | 9.92 | $9.94 | — |
| 2022-07-26 | 9.92 | $9.94 | — |
| 2022-07-25 | 9.92 | $9.94 | 2914 |
| 2022-07-22 | 9.92 | $9.93 | 40052 |
| 2022-07-21 | 9.92 | $9.94 | 100 |
| 2022-07-20 | 9.91 | $9.94 | 5149 |
| 2022-07-19 | 9.91 | $9.93 | 14284 |
| 2022-07-18 | 9.91 | $9.93 | 744 |
| 2022-07-15 | 9.91 | $9.93 | 43950 |
| 2022-07-14 | 9.90 | $9.92 | — |
| 2022-07-13 | 9.90 | $9.92 | — |
| 2022-07-12 | 9.90 | $9.92 | 822 |
| 2022-07-11 | 9.90 | $9.91 | 118 |
| 2022-07-08 | 9.90 | $9.91 | 3417 |
| 2022-07-07 | 9.89 | $9.90 | 13612 |
| 2022-07-06 | 9.89 | $9.90 | 31542 |
| 2022-07-05 | 9.89 | $9.89 | 1600 |
| 2022-07-01 | 9.89 | $9.90 | — |
| 2022-06-30 | 9.89 | $9.90 | — |
| 2022-06-29 | 9.89 | $9.90 | — |
| 2022-06-28 | 9.89 | $9.90 | 250 |
| 2022-06-27 | 9.89 | $9.90 | — |
| 2022-06-24 | 9.89 | $9.90 | 1210 |
| 2022-06-23 | 9.89 | $9.90 | 111 |
| 2022-06-22 | 9.89 | $9.89 | 2761 |
| 2022-06-21 | 9.88 | $9.89 | 3032 |
| 2022-06-17 | 9.88 | $9.89 | 2113 |
| 2022-06-16 | 9.88 | $9.89 | 5505 |
| 2022-06-15 | 9.88 | $9.89 | — |
| 2022-06-14 | 9.88 | $9.89 | 2838 |
| 2022-06-13 | 9.88 | $9.89 | 217 |
| 2022-06-10 | 9.88 | $9.90 | — |
| 2022-06-09 | 9.88 | $9.90 | 9110 |
| 2022-06-08 | 9.88 | $9.87 | — |
| 2022-06-07 | 9.88 | $9.87 | 178 |
| 2022-06-06 | 9.88 | $9.88 | 154 |
| 2022-06-03 | 9.88 | $9.87 | 152 |
| 2022-06-02 | 9.88 | $9.87 | 255 |
| 2022-06-01 | 9.88 | $9.89 | 100 |
| 2022-05-31 | 9.88 | $9.87 | 118005 |
| 2022-05-27 | 9.88 | $9.88 | — |
| 2022-05-26 | 9.88 | $9.88 | — |
| 2022-05-25 | 9.88 | $9.88 | — |
| 2022-05-24 | 9.88 | $9.88 | — |
| 2022-05-23 | 9.88 | $9.88 | 3333 |
| 2022-05-20 | 9.88 | $9.87 | 162015 |
| 2022-05-19 | 9.88 | $9.88 | — |
| 2022-05-18 | 9.88 | $9.88 | 2021 |
| 2022-05-17 | 9.88 | $9.88 | — |
| 2022-05-16 | 9.88 | $9.88 | — |
| 2022-05-13 | 9.88 | $9.88 | 4618 |
| 2022-05-12 | 9.88 | $9.87 | 25269 |
| 2022-05-11 | 9.88 | $9.87 | — |
| 2022-05-10 | 9.88 | $9.87 | 73551 |
| 2022-05-09 | 9.88 | $9.88 | 50005 |
| 2022-05-06 | 9.88 | $9.89 | — |
| 2022-05-05 | 9.88 | $9.89 | 1414 |
| 2022-05-04 | 9.88 | $9.88 | — |
| 2022-05-03 | 9.88 | $9.88 | — |
| 2022-05-02 | 9.88 | $9.88 | — |
| 2022-04-29 | 9.88 | $9.88 | 211 |
| 2022-04-28 | 9.88 | $9.88 | 3156 |
| 2022-04-27 | 9.88 | $9.89 | 30751 |
| 2022-04-26 | 9.88 | $9.90 | 9930 |
| 2022-04-25 | 9.88 | $9.91 | 6578 |
| 2022-04-22 | 9.87 | $9.90 | — |
| 2022-04-21 | 9.87 | $9.90 | 11286 |
| 2022-04-20 | 9.87 | $9.90 | 22350 |
| 2022-04-19 | 9.87 | $9.89 | 1416 |
| 2022-04-18 | 9.86 | $9.90 | 240 |
| 2022-04-14 | 9.86 | $9.88 | 6511 |
| 2022-04-13 | 9.86 | $9.88 | — |
| 2022-04-12 | 9.85 | $9.88 | 6495 |
| 2022-04-11 | 9.85 | $9.87 | — |
| 2022-04-08 | 9.85 | $9.87 | 1271 |
| 2022-04-07 | 9.85 | $9.87 | 9853 |
| 2022-04-06 | 9.84 | $9.85 | 20600 |
| 2022-04-05 | 9.84 | $9.87 | 152380 |
| 2022-04-04 | 9.84 | $9.88 | 8917 |
| 2022-04-01 | 9.84 | $9.86 | 208371 |
| 2022-03-31 | 9.83 | $9.84 | — |
| 2022-03-30 | 9.83 | $9.84 | — |
| 2022-03-29 | 9.83 | $9.84 | 8937 |
| 2022-03-28 | 9.83 | $9.84 | 259 |
| 2022-03-25 | 9.83 | $9.85 | — |
| 2022-03-24 | 9.83 | $9.85 | 3756 |
| 2022-03-23 | 9.83 | $9.82 | 1829 |
| 2022-03-22 | 9.83 | $9.84 | 1903 |
| 2022-03-21 | 9.83 | $9.84 | 35765 |
| 2022-03-18 | 9.83 | $9.84 | 2567 |
| 2022-03-17 | 9.82 | $9.83 | — |
| 2022-03-16 | 9.82 | $9.83 | — |
| 2022-03-15 | 9.82 | $9.83 | 7350 |
| 2022-03-14 | 9.82 | $9.83 | — |
| 2022-03-11 | 9.82 | $9.83 | — |
| 2022-03-10 | 9.82 | $9.83 | 613 |
| 2022-03-09 | 9.82 | $9.83 | 31420 |
| 2022-03-08 | 9.82 | $9.81 | 593 |
| 2022-03-07 | 9.82 | $9.83 | — |
| 2022-03-04 | 9.82 | $9.83 | — |
| 2022-03-03 | 9.82 | $9.83 | 10019 |
| 2022-03-02 | 9.82 | $9.84 | — |
| 2022-03-01 | 9.82 | $9.84 | 14835 |
| 2022-02-28 | 9.81 | $9.83 | — |
| 2022-02-25 | 9.81 | $9.83 | 4252 |
| 2022-02-24 | 9.81 | $9.81 | 1451 |
| 2022-02-23 | 9.81 | $9.82 | 317 |
| 2022-02-22 | 9.81 | $9.81 | 2509 |
| 2022-02-18 | 9.81 | $9.81 | — |
| 2022-02-17 | 9.81 | $9.81 | — |
| 2022-02-16 | 9.81 | $9.81 | — |
| 2022-02-15 | 9.81 | $9.81 | 1785 |
| 2022-02-14 | 9.81 | $9.82 | 5114 |
| 2022-02-11 | 9.81 | $9.82 | 270 |
| 2022-02-10 | 9.81 | $9.82 | 2739 |
| 2022-02-09 | 9.80 | $9.81 | — |
| 2022-02-08 | 9.80 | $9.81 | — |
| 2022-02-07 | 9.80 | $9.81 | — |
| 2022-02-04 | 9.80 | $9.81 | — |
| 2022-02-03 | 9.80 | $9.81 | 1092 |
| 2022-02-02 | 9.80 | $9.81 | 104046 |
| 2022-02-01 | 9.80 | $9.80 | 7059 |
| 2022-01-31 | 9.80 | $9.78 | 156177 |
| 2022-01-28 | 9.80 | $9.78 | 16945 |
| 2022-01-27 | 9.80 | $9.77 | 335 |
| 2022-01-26 | 9.81 | $9.80 | — |
| 2022-01-25 | 9.81 | $9.80 | 5690 |
| 2022-01-24 | 9.81 | $9.77 | 13160 |
| 2022-01-21 | 9.81 | $9.81 | 11016 |
| 2022-01-20 | 9.81 | $9.81 | 8759 |
| 2022-01-19 | 9.81 | $9.84 | 42159 |
| 2022-01-18 | 9.81 | $9.80 | — |
| 2022-01-14 | 9.81 | $9.80 | 9900 |
| 2022-01-13 | 9.81 | $9.82 | — |
| 2022-01-12 | 9.81 | $9.82 | — |
| 2022-01-11 | 9.81 | $9.82 | 1866 |
| 2022-01-10 | 9.81 | $9.82 | — |
| 2022-01-07 | 9.81 | $9.82 | — |
| 2022-01-06 | 9.81 | $9.82 | 28801 |
| 2022-01-05 | 9.80 | $9.78 | — |
| 2022-01-04 | 9.81 | $9.78 | 571 |
| 2022-01-03 | 9.81 | $9.76 | — |
| 2021-12-31 | 9.81 | $9.76 | 55017 |
| 2021-12-30 | 9.82 | $9.82 | 433 |
| 2021-12-29 | 9.82 | $9.79 | 472 |
| 2021-12-28 | 9.82 | $9.79 | — |
| 2021-12-27 | 9.83 | $9.79 | 588 |
| 2021-12-23 | 9.83 | $9.85 | — |
| 2021-12-22 | 9.83 | $9.85 | 2326 |
| 2021-12-21 | 9.83 | $9.81 | — |
| 2021-12-20 | 9.83 | $9.81 | — |
| 2021-12-17 | 9.83 | $9.81 | 608 |
| 2021-12-16 | 9.83 | $9.82 | 3900 |
| 2021-12-15 | 9.83 | $9.85 | — |
| 2021-12-14 | 9.83 | $9.85 | 58852 |
| 2021-12-13 | 9.83 | $9.85 | — |
| 2021-12-10 | 9.83 | $9.85 | 902 |
| 2021-12-09 | 9.82 | $9.85 | 5061 |
| 2021-12-08 | 9.82 | $9.85 | 2322 |
| 2021-12-07 | 9.82 | $9.84 | 2819 |
| 2021-12-06 | 9.82 | $9.83 | 6808 |
| 2021-12-03 | 9.82 | $9.85 | — |
| 2021-12-02 | 9.81 | $9.85 | — |
| 2021-12-01 | 9.81 | $9.85 | — |
| 2021-11-30 | 9.80 | $9.85 | 4439 |
| 2021-11-29 | 9.80 | $9.82 | 2355 |
| 2021-11-26 | 9.80 | $9.80 | — |
| 2021-11-24 | 9.80 | $9.80 | 216 |
| 2021-11-23 | 9.80 | $9.82 | 7003 |
| 2021-11-22 | 9.79 | $9.80 | 966 |
| 2021-11-19 | 9.79 | $9.79 | 100 |
| 2021-11-18 | 9.79 | $9.81 | — |
| 2021-11-17 | 9.79 | $9.81 | 8194 |
| 2021-11-16 | 9.79 | $9.80 | 12715 |
| 2021-11-15 | 9.79 | $9.80 | 3603 |
| 2021-11-12 | 9.79 | $9.79 | — |
| 2021-11-11 | 9.79 | $9.79 | — |
| 2021-11-10 | 9.79 | $9.79 | 613587 |
| 2021-11-09 | 9.79 | $9.78 | 623 |
| 2021-11-08 | 9.79 | $9.81 | — |
| 2021-11-05 | 9.79 | $9.81 | 253481 |
| 2021-11-04 | 9.78 | $9.78 | 3594 |
| 2021-11-03 | 9.78 | $9.79 | 1000 |
| 2021-11-02 | 9.78 | $9.80 | — |
| 2021-11-01 | 9.78 | $9.80 | 4183 |
| 2021-10-29 | 9.78 | $9.79 | 71966 |
| 2021-10-28 | 9.78 | $9.79 | 461 |
| 2021-10-27 | 9.78 | $9.78 | 2000 |
| 2021-10-26 | 9.78 | $9.78 | 1100 |
| 2021-10-25 | 9.78 | $9.78 | 2426 |
| 2021-10-22 | 9.78 | $9.78 | — |
| 2021-10-21 | 9.78 | $9.78 | 77868 |
| 2021-10-20 | 9.78 | $9.78 | — |
| 2021-10-19 | 9.77 | $9.78 | 18967 |
| 2021-10-18 | 9.77 | $9.80 | 401 |
| 2021-10-15 | 9.77 | $9.80 | — |
| 2021-10-14 | 9.77 | $9.80 | 100 |
| 2021-10-13 | 9.77 | $9.79 | 2604 |
| 2021-10-12 | 9.76 | $9.79 | 20614 |
| 2021-10-11 | 9.76 | $9.78 | 17707 |
| 2021-10-08 | 9.76 | $9.80 | 7510 |
| 2021-10-07 | 9.75 | $9.80 | 84164 |
| 2021-10-06 | 9.75 | $9.76 | 1288 |
| 2021-10-05 | 9.75 | $9.78 | 902 |
| 2021-10-04 | 9.75 | $9.77 | 301 |
| 2021-10-01 | 9.74 | $9.75 | 793 |
| 2021-09-30 | 9.74 | $9.78 | 3001 |
| 2021-09-29 | 9.74 | $9.75 | 9392 |
| 2021-09-28 | 9.74 | $9.75 | 60455 |
| 2021-09-27 | 9.74 | $9.75 | — |
| 2021-09-24 | 9.73 | $9.75 | 688 |
| 2021-09-23 | 9.73 | $9.75 | 1899 |
| 2021-09-22 | 9.73 | $9.75 | 1057 |
| 2021-09-21 | 9.73 | $9.73 | 2515 |
| 2021-09-20 | 9.73 | $9.72 | 4582 |
| 2021-09-17 | 9.73 | $9.77 | 100 |
| 2021-09-16 | 9.73 | $9.77 | — |
| 2021-09-15 | 9.72 | $9.77 | 9265 |
| 2021-09-14 | 9.72 | $9.72 | 3263 |
| 2021-09-13 | 9.71 | $9.71 | 39796 |
| 2021-09-10 | 9.72 | $9.71 | — |
| 2021-09-09 | 9.72 | $9.71 | 4367 |
| 2021-09-08 | 9.72 | $9.71 | — |
| 2021-09-07 | 9.72 | $9.71 | 156 |
| 2021-09-03 | 9.72 | $9.73 | — |
| 2021-09-02 | 9.72 | $9.73 | — |
| 2021-09-01 | 9.72 | $9.73 | 303 |
| 2021-08-31 | 9.71 | $9.68 | 106 |
| 2021-08-30 | 9.72 | $9.70 | 106 |
| 2021-08-27 | 9.72 | $9.68 | 302 |
| 2021-08-26 | 9.72 | $9.65 | 91079 |
| 2021-08-25 | 9.73 | $9.70 | — |
| 2021-08-24 | 9.73 | $9.70 | 12141 |
| 2021-08-23 | 9.74 | $9.69 | 10197 |
| 2021-08-20 | 9.74 | $9.70 | 10788 |
| 2021-08-19 | 9.75 | $9.68 | 220 |
| 2021-08-18 | 9.76 | $9.70 | 3944 |
| 2021-08-17 | 9.76 | $9.68 | — |
| 2021-08-16 | 9.77 | $9.68 | 1170 |
| 2021-08-13 | 9.78 | $9.68 | 1211 |
| 2021-08-12 | 9.79 | $9.72 | 1402 |
| 2021-08-11 | 9.80 | $9.75 | 249 |
| 2021-08-10 | 9.80 | $9.84 | — |
| 2021-08-09 | 9.80 | $9.84 | 190 |
| 2021-08-06 | 9.79 | $9.68 | 103 |
| 2021-08-05 | 9.80 | $9.76 | 250 |
| 2021-08-04 | 9.81 | $9.76 | 997 |
| 2021-08-03 | 9.81 | $9.75 | 1640 |
| 2021-08-02 | 9.82 | $9.74 | 2933 |
| 2021-07-30 | 9.83 | $9.74 | 6521 |
| 2021-07-29 | 9.84 | $9.71 | 3617 |
| 2021-07-28 | 9.85 | $9.74 | — |
| 2021-07-27 | 9.86 | $9.74 | 28335 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.04
2023-05-05
Close Price
$10.04
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.70
Average
9.90
Maximum
10.17
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-05-05 | 10.04 | $10.04 | — |
| 2023-05-04 | 10.05 | $10.04 | — |
| 2023-05-03 | 10.05 | $10.04 | — |
| 2023-05-02 | 10.05 | $10.04 | — |
| 2023-05-01 | 10.05 | $10.04 | — |
| 2023-04-28 | 10.06 | $10.04 | — |
| 2023-04-27 | 10.06 | $10.04 | — |
| 2023-04-26 | 10.07 | $10.04 | 12700 |
| 2023-04-25 | 10.08 | $10.04 | — |
| 2023-04-24 | 10.08 | $10.04 | — |
| 2023-04-21 | 10.09 | $10.04 | 18850 |
| 2023-04-20 | 10.10 | $10.05 | 1253 |
| 2023-04-19 | 10.11 | $10.04 | — |
| 2023-04-18 | 10.12 | $10.04 | 12344 |
| 2023-04-17 | 10.13 | $10.04 | 9372 |
| 2023-04-14 | 10.14 | $10.05 | 5856 |
| 2023-04-13 | 10.15 | $10.04 | 11407 |
| 2023-04-12 | 10.16 | $10.12 | 5000 |
| 2023-04-11 | 10.17 | $10.15 | — |
| 2023-04-10 | 10.17 | $10.15 | — |
| 2023-04-06 | 10.17 | $10.15 | — |
| 2023-04-05 | 10.17 | $10.15 | 113 |
| 2023-04-04 | 10.17 | $10.15 | 100 |
| 2023-04-03 | 10.17 | $10.14 | 470 |
| 2023-03-31 | 10.17 | $10.14 | 384 |
| 2023-03-30 | 10.17 | $10.25 | — |
| 2023-03-29 | 10.16 | $10.25 | — |
| 2023-03-28 | 10.15 | $10.25 | — |
| 2023-03-27 | 10.14 | $10.25 | 200 |
| 2023-03-24 | 10.12 | $10.15 | 2000 |
| 2023-03-23 | 10.12 | $10.15 | 1000 |
| 2023-03-22 | 10.12 | $10.14 | — |
| 2023-03-21 | 10.11 | $10.14 | 200 |
| 2023-03-20 | 10.11 | $10.14 | 120 |
| 2023-03-17 | 10.11 | $10.11 | — |
| 2023-03-16 | 10.10 | $10.11 | — |
| 2023-03-15 | 10.10 | $10.11 | — |
| 2023-03-14 | 10.10 | $10.11 | — |
| 2023-03-13 | 10.10 | $10.11 | — |
| 2023-03-10 | 10.10 | $10.11 | 3150 |
| 2023-03-09 | 10.09 | $10.15 | 100 |
| 2023-03-08 | 10.09 | $10.10 | — |
| 2023-03-07 | 10.09 | $10.10 | — |
| 2023-03-06 | 10.08 | $10.10 | 1186 |
| 2023-03-03 | 10.08 | $10.09 | 202 |
| 2023-03-02 | 10.08 | $10.10 | — |
| 2023-03-01 | 10.08 | $10.10 | 684 |
| 2023-02-28 | 10.08 | $10.07 | 110 |
| 2023-02-27 | 10.08 | $10.10 | 100 |
| 2023-02-24 | 10.07 | $10.07 | 100 |
| 2023-02-23 | 10.07 | $10.09 | 800 |
| 2023-02-22 | 10.07 | $10.09 | 200 |
| 2023-02-21 | 10.07 | $10.08 | 100 |
| 2023-02-17 | 10.07 | $10.06 | 145 |
| 2023-02-16 | 10.07 | $10.06 | 100 |
| 2023-02-15 | 10.07 | $10.09 | 237 |
| 2023-02-14 | 10.06 | $10.07 | 100 |
| 2023-02-13 | 10.06 | $10.07 | 109 |
| 2023-02-10 | 10.06 | $10.04 | 100 |
| 2023-02-09 | 10.06 | $10.04 | 100 |
| 2023-02-08 | 10.06 | $10.04 | 100 |
| 2023-02-07 | 10.06 | $10.10 | — |
| 2023-02-06 | 10.06 | $10.10 | — |
| 2023-02-03 | 10.05 | $10.10 | — |
| 2023-02-02 | 10.05 | $10.10 | — |
| 2023-02-01 | 10.04 | $10.10 | — |
| 2023-01-31 | 10.03 | $10.10 | 1104 |
| 2023-01-30 | 10.03 | $10.02 | — |
| 2023-01-27 | 10.03 | $10.02 | — |
| 2023-01-26 | 10.03 | $10.02 | 494 |
| 2023-01-25 | 10.03 | $10.04 | 1008 |
| 2023-01-24 | 10.02 | $10.04 | — |
| 2023-01-23 | 10.02 | $10.04 | — |
| 2023-01-20 | 10.02 | $10.04 | — |
| 2023-01-19 | 10.01 | $10.04 | — |
| 2023-01-18 | 10.01 | $10.04 | — |
| 2023-01-17 | 10.00 | $10.04 | 916 |
| 2023-01-13 | 10.00 | $10.01 | — |
| 2023-01-12 | 10.00 | $10.01 | 3523 |
| 2023-01-11 | 9.99 | $10.01 | — |
| 2023-01-10 | 9.99 | $10.01 | 1739 |
| 2023-01-09 | 9.99 | $10.00 | 228 |
| 2023-01-06 | 9.98 | $10.00 | 5929 |
| 2023-01-05 | 9.98 | $10.03 | 1128 |
| 2023-01-04 | 9.98 | $10.01 | 2199 |
| 2023-01-03 | 9.97 | $9.99 | 1331 |
| 2022-12-30 | 9.97 | $9.99 | 300 |
| 2022-12-29 | 9.96 | $9.98 | 713 |
| 2022-12-28 | 9.96 | $9.97 | 307 |
| 2022-12-27 | 9.96 | $9.97 | — |
| 2022-12-23 | 9.96 | $9.97 | 100 |
| 2022-12-22 | 9.95 | $9.97 | 100 |
| 2022-12-21 | 9.95 | $9.97 | 5979 |
| 2022-12-20 | 9.95 | $9.97 | 10122 |
| 2022-12-19 | 9.94 | $9.97 | — |
| 2022-12-16 | 9.94 | $9.97 | — |
| 2022-12-15 | 9.93 | $9.97 | 1041 |
| 2022-12-14 | 9.93 | $9.96 | 3731 |
| 2022-12-13 | 9.92 | $9.96 | 5458 |
| 2022-12-12 | 9.92 | $9.96 | 5560 |
| 2022-12-09 | 9.92 | $9.94 | — |
| 2022-12-08 | 9.91 | $9.94 | — |
| 2022-12-07 | 9.91 | $9.94 | — |
| 2022-12-06 | 9.91 | $9.94 | 1436 |
| 2022-12-05 | 9.90 | $9.92 | 4226 |
| 2022-12-02 | 9.90 | $9.87 | — |
| 2022-12-01 | 9.90 | $9.87 | 101 |
| 2022-11-30 | 9.91 | $9.88 | 100 |
| 2022-11-29 | 9.91 | $9.92 | — |
| 2022-11-28 | 9.91 | $9.92 | — |
| 2022-11-25 | 9.91 | $9.92 | — |
| 2022-11-23 | 9.90 | $9.92 | — |
| 2022-11-22 | 9.90 | $9.92 | — |
| 2022-11-21 | 9.90 | $9.92 | 993 |
| 2022-11-18 | 9.90 | $9.90 | — |
| 2022-11-17 | 9.90 | $9.90 | — |
| 2022-11-16 | 9.91 | $9.90 | 295 |
| 2022-11-15 | 9.91 | $9.92 | 267 |
| 2022-11-14 | 9.91 | $9.90 | — |
| 2022-11-11 | 9.92 | $9.90 | — |
| 2022-11-10 | 9.92 | $9.90 | — |
| 2022-11-09 | 9.93 | $9.90 | — |
| 2022-11-08 | 9.94 | $9.90 | 234 |
| 2022-11-07 | 9.94 | $9.88 | — |
| 2022-11-04 | 9.95 | $9.88 | — |
| 2022-11-03 | 9.96 | $9.88 | 541 |
| 2022-11-02 | 9.98 | $9.88 | — |
| 2022-11-01 | 9.99 | $9.88 | — |
| 2022-10-31 | 10.00 | $9.88 | 4798 |
| 2022-10-28 | 10.01 | $9.97 | 100 |
| 2022-10-27 | 10.02 | $9.96 | 401 |
| 2022-10-26 | 10.02 | $9.96 | 805 |
| 2022-10-25 | 10.03 | $9.96 | 10575 |
| 2022-10-24 | 10.04 | $10.04 | 610 |
| 2022-10-21 | 10.04 | $10.03 | 22357 |
| 2022-10-20 | 10.04 | $10.06 | 3875 |
| 2022-10-19 | 10.03 | $10.06 | — |
| 2022-10-18 | 10.03 | $10.06 | 18698 |
| 2022-10-17 | 10.03 | $10.04 | 2394 |
| 2022-10-14 | 10.02 | $10.04 | 1263 |
| 2022-10-13 | 10.02 | $10.03 | 79520 |
| 2022-10-12 | 10.02 | $10.03 | — |
| 2022-10-11 | 10.02 | $10.03 | 6056 |
| 2022-10-10 | 10.02 | $10.03 | — |
| 2022-10-07 | 10.01 | $10.03 | 1102 |
| 2022-10-06 | 10.01 | $10.02 | — |
| 2022-10-05 | 10.01 | $10.02 | — |
| 2022-10-04 | 10.01 | $10.02 | 842 |
| 2022-10-03 | 10.01 | $10.02 | 1122 |
| 2022-09-30 | 10.00 | $10.02 | 17023 |
| 2022-09-29 | 10.00 | $10.03 | 58896 |
| 2022-09-28 | 10.00 | $10.00 | — |
| 2022-09-27 | 10.00 | $10.00 | — |
| 2022-09-26 | 10.00 | $10.00 | 2302 |
| 2022-09-23 | 10.00 | $10.00 | 2003 |
| 2022-09-22 | 9.99 | $10.00 | 12479 |
| 2022-09-21 | 9.99 | $10.00 | 27000 |
| 2022-09-20 | 9.99 | $10.00 | 56203 |
| 2022-09-19 | 9.99 | $10.00 | — |
| 2022-09-16 | 9.99 | $10.00 | — |
| 2022-09-15 | 9.99 | $10.00 | 101 |
| 2022-09-14 | 9.99 | $10.00 | 11184 |
| 2022-09-13 | 9.98 | $10.00 | 96931 |
| 2022-09-12 | 9.98 | $9.99 | — |
| 2022-09-09 | 9.98 | $9.99 | 6800 |
| 2022-09-08 | 9.98 | $9.99 | 3312 |
| 2022-09-07 | 9.98 | $9.99 | 11500 |
| 2022-09-06 | 9.97 | $9.99 | 200800 |
| 2022-09-02 | 9.97 | $9.98 | — |
| 2022-09-01 | 9.97 | $9.98 | 7700 |
| 2022-08-31 | 9.97 | $9.98 | — |
| 2022-08-30 | 9.97 | $9.98 | 1100 |
| 2022-08-29 | 9.97 | $9.98 | — |
| 2022-08-26 | 9.96 | $9.98 | — |
| 2022-08-25 | 9.96 | $9.98 | 301 |
| 2022-08-24 | 9.96 | $9.97 | 1515 |
| 2022-08-23 | 9.96 | $9.96 | 13293 |
| 2022-08-22 | 9.96 | $9.97 | 6018 |
| 2022-08-19 | 9.96 | $9.97 | 6206 |
| 2022-08-18 | 9.95 | $9.96 | — |
| 2022-08-17 | 9.95 | $9.96 | 48200 |
| 2022-08-16 | 9.95 | $9.96 | 3206 |
| 2022-08-15 | 9.95 | $9.96 | 115847 |
| 2022-08-12 | 9.95 | $9.97 | 200 |
| 2022-08-11 | 9.95 | $9.95 | 100199 |
| 2022-08-10 | 9.94 | $9.95 | — |
| 2022-08-09 | 9.94 | $9.95 | — |
| 2022-08-08 | 9.94 | $9.95 | 790 |
| 2022-08-05 | 9.94 | $9.95 | — |
| 2022-08-04 | 9.94 | $9.95 | — |
| 2022-08-03 | 9.94 | $9.95 | — |
| 2022-08-02 | 9.94 | $9.95 | 5274 |
| 2022-08-01 | 9.93 | $9.94 | — |
| 2022-07-29 | 9.93 | $9.94 | 4566 |
| 2022-07-28 | 9.93 | $9.94 | 16191 |
| 2022-07-27 | 9.93 | $9.94 | — |
| 2022-07-26 | 9.93 | $9.94 | — |
| 2022-07-25 | 9.92 | $9.94 | 2914 |
| 2022-07-22 | 9.92 | $9.93 | 40052 |
| 2022-07-21 | 9.92 | $9.94 | 100 |
| 2022-07-20 | 9.92 | $9.94 | 5149 |
| 2022-07-19 | 9.91 | $9.93 | 14284 |
| 2022-07-18 | 9.91 | $9.93 | 744 |
| 2022-07-15 | 9.91 | $9.93 | 43950 |
| 2022-07-14 | 9.91 | $9.92 | — |
| 2022-07-13 | 9.90 | $9.92 | — |
| 2022-07-12 | 9.90 | $9.92 | 822 |
| 2022-07-11 | 9.90 | $9.91 | 118 |
| 2022-07-08 | 9.90 | $9.91 | 3417 |
| 2022-07-07 | 9.90 | $9.90 | 13612 |
| 2022-07-06 | 9.90 | $9.90 | 31542 |
| 2022-07-05 | 9.90 | $9.89 | 1600 |
| 2022-07-01 | 9.90 | $9.90 | — |
| 2022-06-30 | 9.89 | $9.90 | — |
| 2022-06-29 | 9.89 | $9.90 | — |
| 2022-06-28 | 9.89 | $9.90 | 250 |
| 2022-06-27 | 9.89 | $9.90 | — |
| 2022-06-24 | 9.89 | $9.90 | 1210 |
| 2022-06-23 | 9.89 | $9.90 | 111 |
| 2022-06-22 | 9.89 | $9.89 | 2761 |
| 2022-06-21 | 9.88 | $9.89 | 3032 |
| 2022-06-17 | 9.88 | $9.89 | 2113 |
| 2022-06-16 | 9.88 | $9.89 | 5505 |
| 2022-06-15 | 9.88 | $9.89 | — |
| 2022-06-14 | 9.88 | $9.89 | 2838 |
| 2022-06-13 | 9.88 | $9.89 | 217 |
| 2022-06-10 | 9.88 | $9.90 | — |
| 2022-06-09 | 9.88 | $9.90 | 9110 |
| 2022-06-08 | 9.88 | $9.87 | — |
| 2022-06-07 | 9.88 | $9.87 | 178 |
| 2022-06-06 | 9.88 | $9.88 | 154 |
| 2022-06-03 | 9.88 | $9.87 | 152 |
| 2022-06-02 | 9.88 | $9.87 | 255 |
| 2022-06-01 | 9.88 | $9.89 | 100 |
| 2022-05-31 | 9.88 | $9.87 | 118005 |
| 2022-05-27 | 9.88 | $9.88 | — |
| 2022-05-26 | 9.88 | $9.88 | — |
| 2022-05-25 | 9.88 | $9.88 | — |
| 2022-05-24 | 9.88 | $9.88 | — |
| 2022-05-23 | 9.88 | $9.88 | 3333 |
| 2022-05-20 | 9.88 | $9.87 | 162015 |
| 2022-05-19 | 9.88 | $9.88 | — |
| 2022-05-18 | 9.88 | $9.88 | 2021 |
| 2022-05-17 | 9.88 | $9.88 | — |
| 2022-05-16 | 9.88 | $9.88 | — |
| 2022-05-13 | 9.88 | $9.88 | 4618 |
| 2022-05-12 | 9.88 | $9.87 | 25269 |
| 2022-05-11 | 9.88 | $9.87 | — |
| 2022-05-10 | 9.89 | $9.87 | 73551 |
| 2022-05-09 | 9.89 | $9.88 | 50005 |
| 2022-05-06 | 9.89 | $9.89 | — |
| 2022-05-05 | 9.89 | $9.89 | 1414 |
| 2022-05-04 | 9.89 | $9.88 | — |
| 2022-05-03 | 9.89 | $9.88 | — |
| 2022-05-02 | 9.89 | $9.88 | — |
| 2022-04-29 | 9.89 | $9.88 | 211 |
| 2022-04-28 | 9.89 | $9.88 | 3156 |
| 2022-04-27 | 9.89 | $9.89 | 30751 |
| 2022-04-26 | 9.89 | $9.90 | 9930 |
| 2022-04-25 | 9.88 | $9.91 | 6578 |
| 2022-04-22 | 9.88 | $9.90 | — |
| 2022-04-21 | 9.88 | $9.90 | 11286 |
| 2022-04-20 | 9.87 | $9.90 | 22350 |
| 2022-04-19 | 9.87 | $9.89 | 1416 |
| 2022-04-18 | 9.87 | $9.90 | 240 |
| 2022-04-14 | 9.86 | $9.88 | 6511 |
| 2022-04-13 | 9.86 | $9.88 | — |
| 2022-04-12 | 9.86 | $9.88 | 6495 |
| 2022-04-11 | 9.86 | $9.87 | — |
| 2022-04-08 | 9.85 | $9.87 | 1271 |
| 2022-04-07 | 9.85 | $9.87 | 9853 |
| 2022-04-06 | 9.85 | $9.85 | 20600 |
| 2022-04-05 | 9.85 | $9.87 | 152380 |
| 2022-04-04 | 9.84 | $9.88 | 8917 |
| 2022-04-01 | 9.84 | $9.86 | 208371 |
| 2022-03-31 | 9.84 | $9.84 | — |
| 2022-03-30 | 9.84 | $9.84 | — |
| 2022-03-29 | 9.84 | $9.84 | 8937 |
| 2022-03-28 | 9.83 | $9.84 | 259 |
| 2022-03-25 | 9.83 | $9.85 | — |
| 2022-03-24 | 9.83 | $9.85 | 3756 |
| 2022-03-23 | 9.83 | $9.82 | 1829 |
| 2022-03-22 | 9.83 | $9.84 | 1903 |
| 2022-03-21 | 9.83 | $9.84 | 35765 |
| 2022-03-18 | 9.83 | $9.84 | 2567 |
| 2022-03-17 | 9.83 | $9.83 | — |
| 2022-03-16 | 9.83 | $9.83 | — |
| 2022-03-15 | 9.83 | $9.83 | 7350 |
| 2022-03-14 | 9.83 | $9.83 | — |
| 2022-03-11 | 9.82 | $9.83 | — |
| 2022-03-10 | 9.82 | $9.83 | 613 |
| 2022-03-09 | 9.82 | $9.83 | 31420 |
| 2022-03-08 | 9.82 | $9.81 | 593 |
| 2022-03-07 | 9.82 | $9.83 | — |
| 2022-03-04 | 9.82 | $9.83 | — |
| 2022-03-03 | 9.82 | $9.83 | 10019 |
| 2022-03-02 | 9.82 | $9.84 | — |
| 2022-03-01 | 9.82 | $9.84 | 14835 |
| 2022-02-28 | 9.82 | $9.83 | — |
| 2022-02-25 | 9.81 | $9.83 | 4252 |
| 2022-02-24 | 9.81 | $9.81 | 1451 |
| 2022-02-23 | 9.81 | $9.82 | 317 |
| 2022-02-22 | 9.81 | $9.81 | 2509 |
| 2022-02-18 | 9.81 | $9.81 | — |
| 2022-02-17 | 9.81 | $9.81 | — |
| 2022-02-16 | 9.81 | $9.81 | — |
| 2022-02-15 | 9.81 | $9.81 | 1785 |
| 2022-02-14 | 9.81 | $9.82 | 5114 |
| 2022-02-11 | 9.80 | $9.82 | 270 |
| 2022-02-10 | 9.80 | $9.82 | 2739 |
| 2022-02-09 | 9.80 | $9.81 | — |
| 2022-02-08 | 9.80 | $9.81 | — |
| 2022-02-07 | 9.80 | $9.81 | — |
| 2022-02-04 | 9.80 | $9.81 | — |
| 2022-02-03 | 9.80 | $9.81 | 1092 |
| 2022-02-02 | 9.80 | $9.81 | 104046 |
| 2022-02-01 | 9.80 | $9.80 | 7059 |
| 2022-01-31 | 9.80 | $9.78 | 156177 |
| 2022-01-28 | 9.80 | $9.78 | 16945 |
| 2022-01-27 | 9.80 | $9.77 | 335 |
| 2022-01-26 | 9.81 | $9.80 | — |
| 2022-01-25 | 9.81 | $9.80 | 5690 |
| 2022-01-24 | 9.81 | $9.77 | 13160 |
| 2022-01-21 | 9.81 | $9.81 | 11016 |
| 2022-01-20 | 9.81 | $9.81 | 8759 |
| 2022-01-19 | 9.81 | $9.84 | 42159 |
| 2022-01-18 | 9.80 | $9.80 | — |
| 2022-01-14 | 9.81 | $9.80 | 9900 |
| 2022-01-13 | 9.81 | $9.82 | — |
| 2022-01-12 | 9.80 | $9.82 | — |
| 2022-01-11 | 9.80 | $9.82 | 1866 |
| 2022-01-10 | 9.80 | $9.82 | — |
| 2022-01-07 | 9.80 | $9.82 | — |
| 2022-01-06 | 9.80 | $9.82 | 28801 |
| 2022-01-05 | 9.80 | $9.78 | — |
| 2022-01-04 | 9.81 | $9.78 | 571 |
| 2022-01-03 | 9.81 | $9.76 | — |
| 2021-12-31 | 9.82 | $9.76 | 55017 |
| 2021-12-30 | 9.82 | $9.82 | 433 |
| 2021-12-29 | 9.82 | $9.79 | 472 |
| 2021-12-28 | 9.83 | $9.79 | — |
| 2021-12-27 | 9.83 | $9.79 | 588 |
| 2021-12-23 | 9.84 | $9.85 | — |
| 2021-12-22 | 9.84 | $9.85 | 2326 |
| 2021-12-21 | 9.83 | $9.81 | — |
| 2021-12-20 | 9.84 | $9.81 | — |
| 2021-12-17 | 9.84 | $9.81 | 608 |
| 2021-12-16 | 9.84 | $9.82 | 3900 |
| 2021-12-15 | 9.84 | $9.85 | — |
| 2021-12-14 | 9.84 | $9.85 | 58852 |
| 2021-12-13 | 9.84 | $9.85 | — |
| 2021-12-10 | 9.83 | $9.85 | 902 |
| 2021-12-09 | 9.83 | $9.85 | 5061 |
| 2021-12-08 | 9.83 | $9.85 | 2322 |
| 2021-12-07 | 9.82 | $9.84 | 2819 |
| 2021-12-06 | 9.82 | $9.83 | 6808 |
| 2021-12-03 | 9.82 | $9.85 | — |
| 2021-12-02 | 9.82 | $9.85 | — |
| 2021-12-01 | 9.81 | $9.85 | — |
| 2021-11-30 | 9.81 | $9.85 | 4439 |
| 2021-11-29 | 9.80 | $9.82 | 2355 |
| 2021-11-26 | 9.80 | $9.80 | — |
| 2021-11-24 | 9.80 | $9.80 | 216 |
| 2021-11-23 | 9.80 | $9.82 | 7003 |
| 2021-11-22 | 9.80 | $9.80 | 966 |
| 2021-11-19 | 9.80 | $9.79 | 100 |
| 2021-11-18 | 9.80 | $9.81 | — |
| 2021-11-17 | 9.79 | $9.81 | 8194 |
| 2021-11-16 | 9.79 | $9.80 | 12715 |
| 2021-11-15 | 9.79 | $9.80 | 3603 |
| 2021-11-12 | 9.79 | $9.79 | — |
| 2021-11-11 | 9.79 | $9.79 | — |
| 2021-11-10 | 9.79 | $9.79 | 613587 |
| 2021-11-09 | 9.79 | $9.78 | 623 |
| 2021-11-08 | 9.79 | $9.81 | — |
| 2021-11-05 | 9.79 | $9.81 | 253481 |
| 2021-11-04 | 9.79 | $9.78 | 3594 |
| 2021-11-03 | 9.79 | $9.79 | 1000 |
| 2021-11-02 | 9.79 | $9.80 | — |
| 2021-11-01 | 9.79 | $9.80 | 4183 |
| 2021-10-29 | 9.79 | $9.79 | 71966 |
| 2021-10-28 | 9.79 | $9.79 | 461 |
| 2021-10-27 | 9.78 | $9.78 | 2000 |
| 2021-10-26 | 9.78 | $9.78 | 1100 |
| 2021-10-25 | 9.78 | $9.78 | 2426 |
| 2021-10-22 | 9.78 | $9.78 | — |
| 2021-10-21 | 9.78 | $9.78 | 77868 |
| 2021-10-20 | 9.78 | $9.78 | — |
| 2021-10-19 | 9.78 | $9.78 | 18967 |
| 2021-10-18 | 9.78 | $9.80 | 401 |
| 2021-10-15 | 9.78 | $9.80 | — |
| 2021-10-14 | 9.78 | $9.80 | 100 |
| 2021-10-13 | 9.77 | $9.79 | 2604 |
| 2021-10-12 | 9.77 | $9.79 | 20614 |
| 2021-10-11 | 9.77 | $9.78 | 17707 |
| 2021-10-08 | 9.77 | $9.80 | 7510 |
| 2021-10-07 | 9.76 | $9.80 | 84164 |
| 2021-10-06 | 9.76 | $9.76 | 1288 |
| 2021-10-05 | 9.75 | $9.78 | 902 |
| 2021-10-04 | 9.75 | $9.77 | 301 |
| 2021-10-01 | 9.75 | $9.75 | 793 |
| 2021-09-30 | 9.75 | $9.78 | 3001 |
| 2021-09-29 | 9.74 | $9.75 | 9392 |
| 2021-09-28 | 9.74 | $9.75 | 60455 |
| 2021-09-27 | 9.74 | $9.75 | — |
| 2021-09-24 | 9.74 | $9.75 | 688 |
| 2021-09-23 | 9.73 | $9.75 | 1899 |
| 2021-09-22 | 9.73 | $9.75 | 1057 |
| 2021-09-21 | 9.73 | $9.73 | 2515 |
| 2021-09-20 | 9.73 | $9.72 | 4582 |
| 2021-09-17 | 9.73 | $9.77 | 100 |
| 2021-09-16 | 9.72 | $9.77 | — |
| 2021-09-15 | 9.71 | $9.77 | 9265 |
| 2021-09-14 | 9.71 | $9.72 | 3263 |
| 2021-09-13 | 9.70 | $9.71 | 39796 |
| 2021-09-10 | 9.70 | $9.71 | — |
| 2021-09-09 | 9.70 | $9.71 | 4367 |
| 2021-09-08 | 9.70 | $9.71 | — |
| 2021-09-07 | 9.70 | $9.71 | 156 |
| 2021-09-03 | 9.70 | $9.73 | — |
| 2021-09-02 | 9.70 | $9.73 | — |
| 2021-09-01 | 9.70 | $9.73 | 303 |
| 2021-08-31 | 9.70 | $9.68 | 106 |
| 2021-08-30 | 9.70 | $9.70 | 106 |
| 2021-08-27 | 9.70 | $9.68 | 302 |
| 2021-08-26 | 9.71 | $9.65 | 91079 |
| 2021-08-25 | 9.71 | $9.70 | — |
| 2021-08-24 | 9.72 | $9.70 | 12141 |
| 2021-08-23 | 9.72 | $9.69 | 10197 |
| 2021-08-20 | 9.72 | $9.70 | 10788 |
| 2021-08-19 | 9.73 | $9.68 | 220 |
| 2021-08-18 | 9.73 | $9.70 | 3944 |
| 2021-08-17 | 9.74 | $9.68 | — |
| 2021-08-16 | 9.75 | $9.68 | 1170 |
| 2021-08-13 | 9.76 | $9.68 | 1211 |
| 2021-08-12 | 9.78 | $9.72 | 1402 |
| 2021-08-11 | 9.78 | $9.75 | 249 |
| 2021-08-10 | 9.79 | $9.84 | — |
| 2021-08-09 | 9.79 | $9.84 | 190 |
| 2021-08-06 | 9.78 | $9.68 | 103 |
| 2021-08-05 | 9.80 | $9.76 | 250 |
| 2021-08-04 | 9.80 | $9.76 | 997 |
| 2021-08-03 | 9.81 | $9.75 | 1640 |
| 2021-08-02 | 9.82 | $9.74 | 2933 |
| 2021-07-30 | 9.83 | $9.74 | 6521 |
| 2021-07-29 | 9.84 | $9.71 | 3617 |
| 2021-07-28 | 9.85 | $9.74 | — |
| 2021-07-27 | 9.86 | $9.74 | 28335 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.03
2023-05-05
Close Price
$10.04
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.67
Average
9.91
Maximum
10.21
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-05-05 | 10.03 | $10.04 | — |
| 2023-05-04 | 10.03 | $10.04 | — |
| 2023-05-03 | 10.03 | $10.04 | — |
| 2023-05-02 | 10.04 | $10.04 | — |
| 2023-05-01 | 10.04 | $10.04 | — |
| 2023-04-28 | 10.04 | $10.04 | — |
| 2023-04-27 | 10.05 | $10.04 | — |
| 2023-04-26 | 10.05 | $10.04 | 12700 |
| 2023-04-25 | 10.05 | $10.04 | — |
| 2023-04-24 | 10.06 | $10.04 | — |
| 2023-04-21 | 10.07 | $10.04 | 18850 |
| 2023-04-20 | 10.08 | $10.05 | 1253 |
| 2023-04-19 | 10.09 | $10.04 | — |
| 2023-04-18 | 10.10 | $10.04 | 12344 |
| 2023-04-17 | 10.11 | $10.04 | 9372 |
| 2023-04-14 | 10.13 | $10.05 | 5856 |
| 2023-04-13 | 10.15 | $10.04 | 11407 |
| 2023-04-12 | 10.17 | $10.12 | 5000 |
| 2023-04-11 | 10.18 | $10.15 | — |
| 2023-04-10 | 10.18 | $10.15 | — |
| 2023-04-06 | 10.18 | $10.15 | — |
| 2023-04-05 | 10.19 | $10.15 | 113 |
| 2023-04-04 | 10.19 | $10.15 | 100 |
| 2023-04-03 | 10.20 | $10.14 | 470 |
| 2023-03-31 | 10.20 | $10.14 | 384 |
| 2023-03-30 | 10.21 | $10.25 | — |
| 2023-03-29 | 10.20 | $10.25 | — |
| 2023-03-28 | 10.18 | $10.25 | — |
| 2023-03-27 | 10.16 | $10.25 | 200 |
| 2023-03-24 | 10.14 | $10.15 | 2000 |
| 2023-03-23 | 10.14 | $10.15 | 1000 |
| 2023-03-22 | 10.13 | $10.14 | — |
| 2023-03-21 | 10.13 | $10.14 | 200 |
| 2023-03-20 | 10.12 | $10.14 | 120 |
| 2023-03-17 | 10.12 | $10.11 | — |
| 2023-03-16 | 10.12 | $10.11 | — |
| 2023-03-15 | 10.12 | $10.11 | — |
| 2023-03-14 | 10.12 | $10.11 | — |
| 2023-03-13 | 10.12 | $10.11 | — |
| 2023-03-10 | 10.11 | $10.11 | 3150 |
| 2023-03-09 | 10.11 | $10.15 | 100 |
| 2023-03-08 | 10.10 | $10.10 | — |
| 2023-03-07 | 10.10 | $10.10 | — |
| 2023-03-06 | 10.10 | $10.10 | 1186 |
| 2023-03-03 | 10.10 | $10.09 | 202 |
| 2023-03-02 | 10.10 | $10.10 | — |
| 2023-03-01 | 10.09 | $10.10 | 684 |
| 2023-02-28 | 10.09 | $10.07 | 110 |
| 2023-02-27 | 10.09 | $10.10 | 100 |
| 2023-02-24 | 10.09 | $10.07 | 100 |
| 2023-02-23 | 10.09 | $10.09 | 800 |
| 2023-02-22 | 10.08 | $10.09 | 200 |
| 2023-02-21 | 10.08 | $10.08 | 100 |
| 2023-02-17 | 10.08 | $10.06 | 145 |
| 2023-02-16 | 10.08 | $10.06 | 100 |
| 2023-02-15 | 10.08 | $10.09 | 237 |
| 2023-02-14 | 10.08 | $10.07 | 100 |
| 2023-02-13 | 10.08 | $10.07 | 109 |
| 2023-02-10 | 10.08 | $10.04 | 100 |
| 2023-02-09 | 10.08 | $10.04 | 100 |
| 2023-02-08 | 10.09 | $10.04 | 100 |
| 2023-02-07 | 10.09 | $10.10 | — |
| 2023-02-06 | 10.09 | $10.10 | — |
| 2023-02-03 | 10.08 | $10.10 | — |
| 2023-02-02 | 10.07 | $10.10 | — |
| 2023-02-01 | 10.06 | $10.10 | — |
| 2023-01-31 | 10.05 | $10.10 | 1104 |
| 2023-01-30 | 10.04 | $10.02 | — |
| 2023-01-27 | 10.04 | $10.02 | — |
| 2023-01-26 | 10.04 | $10.02 | 494 |
| 2023-01-25 | 10.04 | $10.04 | 1008 |
| 2023-01-24 | 10.04 | $10.04 | — |
| 2023-01-23 | 10.04 | $10.04 | — |
| 2023-01-20 | 10.03 | $10.04 | — |
| 2023-01-19 | 10.03 | $10.04 | — |
| 2023-01-18 | 10.03 | $10.04 | — |
| 2023-01-17 | 10.02 | $10.04 | 916 |
| 2023-01-13 | 10.01 | $10.01 | — |
| 2023-01-12 | 10.01 | $10.01 | 3523 |
| 2023-01-11 | 10.01 | $10.01 | — |
| 2023-01-10 | 10.01 | $10.01 | 1739 |
| 2023-01-09 | 10.00 | $10.00 | 228 |
| 2023-01-06 | 10.00 | $10.00 | 5929 |
| 2023-01-05 | 10.00 | $10.03 | 1128 |
| 2023-01-04 | 9.99 | $10.01 | 2199 |
| 2023-01-03 | 9.98 | $9.99 | 1331 |
| 2022-12-30 | 9.98 | $9.99 | 300 |
| 2022-12-29 | 9.97 | $9.98 | 713 |
| 2022-12-28 | 9.97 | $9.97 | 307 |
| 2022-12-27 | 9.97 | $9.97 | — |
| 2022-12-23 | 9.97 | $9.97 | 100 |
| 2022-12-22 | 9.96 | $9.97 | 100 |
| 2022-12-21 | 9.96 | $9.97 | 5979 |
| 2022-12-20 | 9.96 | $9.97 | 10122 |
| 2022-12-19 | 9.95 | $9.97 | — |
| 2022-12-16 | 9.95 | $9.97 | — |
| 2022-12-15 | 9.94 | $9.97 | 1041 |
| 2022-12-14 | 9.93 | $9.96 | 3731 |
| 2022-12-13 | 9.93 | $9.96 | 5458 |
| 2022-12-12 | 9.92 | $9.96 | 5560 |
| 2022-12-09 | 9.91 | $9.94 | — |
| 2022-12-08 | 9.91 | $9.94 | — |
| 2022-12-07 | 9.90 | $9.94 | — |
| 2022-12-06 | 9.90 | $9.94 | 1436 |
| 2022-12-05 | 9.89 | $9.92 | 4226 |
| 2022-12-02 | 9.88 | $9.87 | — |
| 2022-12-01 | 9.89 | $9.87 | 101 |
| 2022-11-30 | 9.90 | $9.88 | 100 |
| 2022-11-29 | 9.90 | $9.92 | — |
| 2022-11-28 | 9.90 | $9.92 | — |
| 2022-11-25 | 9.90 | $9.92 | — |
| 2022-11-23 | 9.90 | $9.92 | — |
| 2022-11-22 | 9.89 | $9.92 | — |
| 2022-11-21 | 9.89 | $9.92 | 993 |
| 2022-11-18 | 9.89 | $9.90 | — |
| 2022-11-17 | 9.89 | $9.90 | — |
| 2022-11-16 | 9.89 | $9.90 | 295 |
| 2022-11-15 | 9.89 | $9.92 | 267 |
| 2022-11-14 | 9.89 | $9.90 | — |
| 2022-11-11 | 9.89 | $9.90 | — |
| 2022-11-10 | 9.89 | $9.90 | — |
| 2022-11-09 | 9.90 | $9.90 | — |
| 2022-11-08 | 9.90 | $9.90 | 234 |
| 2022-11-07 | 9.91 | $9.88 | — |
| 2022-11-04 | 9.92 | $9.88 | — |
| 2022-11-03 | 9.93 | $9.88 | 541 |
| 2022-11-02 | 9.94 | $9.88 | — |
| 2022-11-01 | 9.96 | $9.88 | — |
| 2022-10-31 | 9.98 | $9.88 | 4798 |
| 2022-10-28 | 10.00 | $9.97 | 100 |
| 2022-10-27 | 10.01 | $9.96 | 401 |
| 2022-10-26 | 10.02 | $9.96 | 805 |
| 2022-10-25 | 10.04 | $9.96 | 10575 |
| 2022-10-24 | 10.05 | $10.04 | 610 |
| 2022-10-21 | 10.05 | $10.03 | 22357 |
| 2022-10-20 | 10.05 | $10.06 | 3875 |
| 2022-10-19 | 10.05 | $10.06 | — |
| 2022-10-18 | 10.04 | $10.06 | 18698 |
| 2022-10-17 | 10.04 | $10.04 | 2394 |
| 2022-10-14 | 10.03 | $10.04 | 1263 |
| 2022-10-13 | 10.03 | $10.03 | 79520 |
| 2022-10-12 | 10.03 | $10.03 | — |
| 2022-10-11 | 10.03 | $10.03 | 6056 |
| 2022-10-10 | 10.03 | $10.03 | — |
| 2022-10-07 | 10.02 | $10.03 | 1102 |
| 2022-10-06 | 10.02 | $10.02 | — |
| 2022-10-05 | 10.02 | $10.02 | — |
| 2022-10-04 | 10.02 | $10.02 | 842 |
| 2022-10-03 | 10.02 | $10.02 | 1122 |
| 2022-09-30 | 10.01 | $10.02 | 17023 |
| 2022-09-29 | 10.01 | $10.03 | 58896 |
| 2022-09-28 | 10.01 | $10.00 | — |
| 2022-09-27 | 10.01 | $10.00 | — |
| 2022-09-26 | 10.01 | $10.00 | 2302 |
| 2022-09-23 | 10.01 | $10.00 | 2003 |
| 2022-09-22 | 10.00 | $10.00 | 12479 |
| 2022-09-21 | 10.00 | $10.00 | 27000 |
| 2022-09-20 | 10.00 | $10.00 | 56203 |
| 2022-09-19 | 10.00 | $10.00 | — |
| 2022-09-16 | 10.00 | $10.00 | — |
| 2022-09-15 | 10.00 | $10.00 | 101 |
| 2022-09-14 | 10.00 | $10.00 | 11184 |
| 2022-09-13 | 10.00 | $10.00 | 96931 |
| 2022-09-12 | 9.99 | $9.99 | — |
| 2022-09-09 | 9.99 | $9.99 | 6800 |
| 2022-09-08 | 9.99 | $9.99 | 3312 |
| 2022-09-07 | 9.99 | $9.99 | 11500 |
| 2022-09-06 | 9.99 | $9.99 | 200800 |
| 2022-09-02 | 9.98 | $9.98 | — |
| 2022-09-01 | 9.98 | $9.98 | 7700 |
| 2022-08-31 | 9.98 | $9.98 | — |
| 2022-08-30 | 9.98 | $9.98 | 1100 |
| 2022-08-29 | 9.98 | $9.98 | — |
| 2022-08-26 | 9.98 | $9.98 | — |
| 2022-08-25 | 9.97 | $9.98 | 301 |
| 2022-08-24 | 9.97 | $9.97 | 1515 |
| 2022-08-23 | 9.97 | $9.96 | 13293 |
| 2022-08-22 | 9.97 | $9.97 | 6018 |
| 2022-08-19 | 9.97 | $9.97 | 6206 |
| 2022-08-18 | 9.96 | $9.96 | — |
| 2022-08-17 | 9.96 | $9.96 | 48200 |
| 2022-08-16 | 9.96 | $9.96 | 3206 |
| 2022-08-15 | 9.96 | $9.96 | 115847 |
| 2022-08-12 | 9.96 | $9.97 | 200 |
| 2022-08-11 | 9.95 | $9.95 | 100199 |
| 2022-08-10 | 9.95 | $9.95 | — |
| 2022-08-09 | 9.95 | $9.95 | — |
| 2022-08-08 | 9.95 | $9.95 | 790 |
| 2022-08-05 | 9.95 | $9.95 | — |
| 2022-08-04 | 9.95 | $9.95 | — |
| 2022-08-03 | 9.95 | $9.95 | — |
| 2022-08-02 | 9.95 | $9.95 | 5274 |
| 2022-08-01 | 9.94 | $9.94 | — |
| 2022-07-29 | 9.94 | $9.94 | 4566 |
| 2022-07-28 | 9.94 | $9.94 | 16191 |
| 2022-07-27 | 9.94 | $9.94 | — |
| 2022-07-26 | 9.94 | $9.94 | — |
| 2022-07-25 | 9.94 | $9.94 | 2914 |
| 2022-07-22 | 9.93 | $9.93 | 40052 |
| 2022-07-21 | 9.93 | $9.94 | 100 |
| 2022-07-20 | 9.93 | $9.94 | 5149 |
| 2022-07-19 | 9.92 | $9.93 | 14284 |
| 2022-07-18 | 9.92 | $9.93 | 744 |
| 2022-07-15 | 9.92 | $9.93 | 43950 |
| 2022-07-14 | 9.91 | $9.92 | — |
| 2022-07-13 | 9.91 | $9.92 | — |
| 2022-07-12 | 9.91 | $9.92 | 822 |
| 2022-07-11 | 9.90 | $9.91 | 118 |
| 2022-07-08 | 9.90 | $9.91 | 3417 |
| 2022-07-07 | 9.90 | $9.90 | 13612 |
| 2022-07-06 | 9.90 | $9.90 | 31542 |
| 2022-07-05 | 9.90 | $9.89 | 1600 |
| 2022-07-01 | 9.90 | $9.90 | — |
| 2022-06-30 | 9.90 | $9.90 | — |
| 2022-06-29 | 9.90 | $9.90 | — |
| 2022-06-28 | 9.90 | $9.90 | 250 |
| 2022-06-27 | 9.90 | $9.90 | — |
| 2022-06-24 | 9.89 | $9.90 | 1210 |
| 2022-06-23 | 9.89 | $9.90 | 111 |
| 2022-06-22 | 9.89 | $9.89 | 2761 |
| 2022-06-21 | 9.89 | $9.89 | 3032 |
| 2022-06-17 | 9.89 | $9.89 | 2113 |
| 2022-06-16 | 9.89 | $9.89 | 5505 |
| 2022-06-15 | 9.89 | $9.89 | — |
| 2022-06-14 | 9.88 | $9.89 | 2838 |
| 2022-06-13 | 9.88 | $9.89 | 217 |
| 2022-06-10 | 9.88 | $9.90 | — |
| 2022-06-09 | 9.88 | $9.90 | 9110 |
| 2022-06-08 | 9.88 | $9.87 | — |
| 2022-06-07 | 9.88 | $9.87 | 178 |
| 2022-06-06 | 9.88 | $9.88 | 154 |
| 2022-06-03 | 9.88 | $9.87 | 152 |
| 2022-06-02 | 9.88 | $9.87 | 255 |
| 2022-06-01 | 9.88 | $9.89 | 100 |
| 2022-05-31 | 9.88 | $9.87 | 118005 |
| 2022-05-27 | 9.88 | $9.88 | — |
| 2022-05-26 | 9.88 | $9.88 | — |
| 2022-05-25 | 9.88 | $9.88 | — |
| 2022-05-24 | 9.88 | $9.88 | — |
| 2022-05-23 | 9.88 | $9.88 | 3333 |
| 2022-05-20 | 9.88 | $9.87 | 162015 |
| 2022-05-19 | 9.88 | $9.88 | — |
| 2022-05-18 | 9.88 | $9.88 | 2021 |
| 2022-05-17 | 9.88 | $9.88 | — |
| 2022-05-16 | 9.88 | $9.88 | — |
| 2022-05-13 | 9.88 | $9.88 | 4618 |
| 2022-05-12 | 9.88 | $9.87 | 25269 |
| 2022-05-11 | 9.89 | $9.87 | — |
| 2022-05-10 | 9.89 | $9.87 | 73551 |
| 2022-05-09 | 9.89 | $9.88 | 50005 |
| 2022-05-06 | 9.89 | $9.89 | — |
| 2022-05-05 | 9.89 | $9.89 | 1414 |
| 2022-05-04 | 9.89 | $9.88 | — |
| 2022-05-03 | 9.89 | $9.88 | — |
| 2022-05-02 | 9.90 | $9.88 | — |
| 2022-04-29 | 9.90 | $9.88 | 211 |
| 2022-04-28 | 9.90 | $9.88 | 3156 |
| 2022-04-27 | 9.90 | $9.89 | 30751 |
| 2022-04-26 | 9.90 | $9.90 | 9930 |
| 2022-04-25 | 9.90 | $9.91 | 6578 |
| 2022-04-22 | 9.90 | $9.90 | — |
| 2022-04-21 | 9.89 | $9.90 | 11286 |
| 2022-04-20 | 9.89 | $9.90 | 22350 |
| 2022-04-19 | 9.88 | $9.89 | 1416 |
| 2022-04-18 | 9.88 | $9.90 | 240 |
| 2022-04-14 | 9.88 | $9.88 | 6511 |
| 2022-04-13 | 9.87 | $9.88 | — |
| 2022-04-12 | 9.87 | $9.88 | 6495 |
| 2022-04-11 | 9.87 | $9.87 | — |
| 2022-04-08 | 9.86 | $9.87 | 1271 |
| 2022-04-07 | 9.86 | $9.87 | 9853 |
| 2022-04-06 | 9.86 | $9.85 | 20600 |
| 2022-04-05 | 9.86 | $9.87 | 152380 |
| 2022-04-04 | 9.85 | $9.88 | 8917 |
| 2022-04-01 | 9.85 | $9.86 | 208371 |
| 2022-03-31 | 9.84 | $9.84 | — |
| 2022-03-30 | 9.84 | $9.84 | — |
| 2022-03-29 | 9.84 | $9.84 | 8937 |
| 2022-03-28 | 9.84 | $9.84 | 259 |
| 2022-03-25 | 9.84 | $9.85 | — |
| 2022-03-24 | 9.84 | $9.85 | 3756 |
| 2022-03-23 | 9.83 | $9.82 | 1829 |
| 2022-03-22 | 9.84 | $9.84 | 1903 |
| 2022-03-21 | 9.83 | $9.84 | 35765 |
| 2022-03-18 | 9.83 | $9.84 | 2567 |
| 2022-03-17 | 9.83 | $9.83 | — |
| 2022-03-16 | 9.83 | $9.83 | — |
| 2022-03-15 | 9.83 | $9.83 | 7350 |
| 2022-03-14 | 9.83 | $9.83 | — |
| 2022-03-11 | 9.83 | $9.83 | — |
| 2022-03-10 | 9.83 | $9.83 | 613 |
| 2022-03-09 | 9.83 | $9.83 | 31420 |
| 2022-03-08 | 9.83 | $9.81 | 593 |
| 2022-03-07 | 9.83 | $9.83 | — |
| 2022-03-04 | 9.83 | $9.83 | — |
| 2022-03-03 | 9.83 | $9.83 | 10019 |
| 2022-03-02 | 9.83 | $9.84 | — |
| 2022-03-01 | 9.82 | $9.84 | 14835 |
| 2022-02-28 | 9.82 | $9.83 | — |
| 2022-02-25 | 9.82 | $9.83 | 4252 |
| 2022-02-24 | 9.81 | $9.81 | 1451 |
| 2022-02-23 | 9.81 | $9.82 | 317 |
| 2022-02-22 | 9.81 | $9.81 | 2509 |
| 2022-02-18 | 9.81 | $9.81 | — |
| 2022-02-17 | 9.81 | $9.81 | — |
| 2022-02-16 | 9.81 | $9.81 | — |
| 2022-02-15 | 9.81 | $9.81 | 1785 |
| 2022-02-14 | 9.81 | $9.82 | 5114 |
| 2022-02-11 | 9.81 | $9.82 | 270 |
| 2022-02-10 | 9.81 | $9.82 | 2739 |
| 2022-02-09 | 9.80 | $9.81 | — |
| 2022-02-08 | 9.80 | $9.81 | — |
| 2022-02-07 | 9.80 | $9.81 | — |
| 2022-02-04 | 9.80 | $9.81 | — |
| 2022-02-03 | 9.80 | $9.81 | 1092 |
| 2022-02-02 | 9.79 | $9.81 | 104046 |
| 2022-02-01 | 9.79 | $9.80 | 7059 |
| 2022-01-31 | 9.79 | $9.78 | 156177 |
| 2022-01-28 | 9.79 | $9.78 | 16945 |
| 2022-01-27 | 9.80 | $9.77 | 335 |
| 2022-01-26 | 9.80 | $9.80 | — |
| 2022-01-25 | 9.80 | $9.80 | 5690 |
| 2022-01-24 | 9.80 | $9.77 | 13160 |
| 2022-01-21 | 9.81 | $9.81 | 11016 |
| 2022-01-20 | 9.81 | $9.81 | 8759 |
| 2022-01-19 | 9.81 | $9.84 | 42159 |
| 2022-01-18 | 9.81 | $9.80 | — |
| 2022-01-14 | 9.81 | $9.80 | 9900 |
| 2022-01-13 | 9.81 | $9.82 | — |
| 2022-01-12 | 9.81 | $9.82 | — |
| 2022-01-11 | 9.80 | $9.82 | 1866 |
| 2022-01-10 | 9.80 | $9.82 | — |
| 2022-01-07 | 9.80 | $9.82 | — |
| 2022-01-06 | 9.80 | $9.82 | 28801 |
| 2022-01-05 | 9.79 | $9.78 | — |
| 2022-01-04 | 9.79 | $9.78 | 571 |
| 2022-01-03 | 9.80 | $9.76 | — |
| 2021-12-31 | 9.81 | $9.76 | 55017 |
| 2021-12-30 | 9.82 | $9.82 | 433 |
| 2021-12-29 | 9.82 | $9.79 | 472 |
| 2021-12-28 | 9.83 | $9.79 | — |
| 2021-12-27 | 9.83 | $9.79 | 588 |
| 2021-12-23 | 9.84 | $9.85 | — |
| 2021-12-22 | 9.84 | $9.85 | 2326 |
| 2021-12-21 | 9.83 | $9.81 | — |
| 2021-12-20 | 9.84 | $9.81 | — |
| 2021-12-17 | 9.84 | $9.81 | 608 |
| 2021-12-16 | 9.85 | $9.82 | 3900 |
| 2021-12-15 | 9.85 | $9.85 | — |
| 2021-12-14 | 9.85 | $9.85 | 58852 |
| 2021-12-13 | 9.85 | $9.85 | — |
| 2021-12-10 | 9.85 | $9.85 | 902 |
| 2021-12-09 | 9.85 | $9.85 | 5061 |
| 2021-12-08 | 9.84 | $9.85 | 2322 |
| 2021-12-07 | 9.84 | $9.84 | 2819 |
| 2021-12-06 | 9.84 | $9.83 | 6808 |
| 2021-12-03 | 9.84 | $9.85 | — |
| 2021-12-02 | 9.83 | $9.85 | — |
| 2021-12-01 | 9.82 | $9.85 | — |
| 2021-11-30 | 9.82 | $9.85 | 4439 |
| 2021-11-29 | 9.81 | $9.82 | 2355 |
| 2021-11-26 | 9.81 | $9.80 | — |
| 2021-11-24 | 9.81 | $9.80 | 216 |
| 2021-11-23 | 9.81 | $9.82 | 7003 |
| 2021-11-22 | 9.80 | $9.80 | 966 |
| 2021-11-19 | 9.80 | $9.79 | 100 |
| 2021-11-18 | 9.80 | $9.81 | — |
| 2021-11-17 | 9.80 | $9.81 | 8194 |
| 2021-11-16 | 9.80 | $9.80 | 12715 |
| 2021-11-15 | 9.80 | $9.80 | 3603 |
| 2021-11-12 | 9.80 | $9.79 | — |
| 2021-11-11 | 9.80 | $9.79 | — |
| 2021-11-10 | 9.80 | $9.79 | 613587 |
| 2021-11-09 | 9.80 | $9.78 | 623 |
| 2021-11-08 | 9.80 | $9.81 | — |
| 2021-11-05 | 9.80 | $9.81 | 253481 |
| 2021-11-04 | 9.79 | $9.78 | 3594 |
| 2021-11-03 | 9.80 | $9.79 | 1000 |
| 2021-11-02 | 9.80 | $9.80 | — |
| 2021-11-01 | 9.79 | $9.80 | 4183 |
| 2021-10-29 | 9.79 | $9.79 | 71966 |
| 2021-10-28 | 9.79 | $9.79 | 461 |
| 2021-10-27 | 9.79 | $9.78 | 2000 |
| 2021-10-26 | 9.79 | $9.78 | 1100 |
| 2021-10-25 | 9.79 | $9.78 | 2426 |
| 2021-10-22 | 9.79 | $9.78 | — |
| 2021-10-21 | 9.79 | $9.78 | 77868 |
| 2021-10-20 | 9.79 | $9.78 | — |
| 2021-10-19 | 9.79 | $9.78 | 18967 |
| 2021-10-18 | 9.80 | $9.80 | 401 |
| 2021-10-15 | 9.79 | $9.80 | — |
| 2021-10-14 | 9.79 | $9.80 | 100 |
| 2021-10-13 | 9.78 | $9.79 | 2604 |
| 2021-10-12 | 9.78 | $9.79 | 20614 |
| 2021-10-11 | 9.78 | $9.78 | 17707 |
| 2021-10-08 | 9.78 | $9.80 | 7510 |
| 2021-10-07 | 9.77 | $9.80 | 84164 |
| 2021-10-06 | 9.76 | $9.76 | 1288 |
| 2021-10-05 | 9.76 | $9.78 | 902 |
| 2021-10-04 | 9.76 | $9.77 | 301 |
| 2021-10-01 | 9.75 | $9.75 | 793 |
| 2021-09-30 | 9.75 | $9.78 | 3001 |
| 2021-09-29 | 9.74 | $9.75 | 9392 |
| 2021-09-28 | 9.74 | $9.75 | 60455 |
| 2021-09-27 | 9.74 | $9.75 | — |
| 2021-09-24 | 9.74 | $9.75 | 688 |
| 2021-09-23 | 9.73 | $9.75 | 1899 |
| 2021-09-22 | 9.73 | $9.75 | 1057 |
| 2021-09-21 | 9.73 | $9.73 | 2515 |
| 2021-09-20 | 9.73 | $9.72 | 4582 |
| 2021-09-17 | 9.73 | $9.77 | 100 |
| 2021-09-16 | 9.72 | $9.77 | — |
| 2021-09-15 | 9.71 | $9.77 | 9265 |
| 2021-09-14 | 9.70 | $9.72 | 3263 |
| 2021-09-13 | 9.69 | $9.71 | 39796 |
| 2021-09-10 | 9.69 | $9.71 | — |
| 2021-09-09 | 9.69 | $9.71 | 4367 |
| 2021-09-08 | 9.69 | $9.71 | — |
| 2021-09-07 | 9.69 | $9.71 | 156 |
| 2021-09-03 | 9.69 | $9.73 | — |
| 2021-09-02 | 9.68 | $9.73 | — |
| 2021-09-01 | 9.68 | $9.73 | 303 |
| 2021-08-31 | 9.67 | $9.68 | 106 |
| 2021-08-30 | 9.67 | $9.70 | 106 |
| 2021-08-27 | 9.67 | $9.68 | 302 |
| 2021-08-26 | 9.67 | $9.65 | 91079 |
| 2021-08-25 | 9.68 | $9.70 | — |
| 2021-08-24 | 9.69 | $9.70 | 12141 |
| 2021-08-23 | 9.69 | $9.69 | 10197 |
| 2021-08-20 | 9.69 | $9.70 | 10788 |
| 2021-08-19 | 9.70 | $9.68 | 220 |
| 2021-08-18 | 9.71 | $9.70 | 3944 |
| 2021-08-17 | 9.71 | $9.68 | — |
| 2021-08-16 | 9.72 | $9.68 | 1170 |
| 2021-08-13 | 9.74 | $9.68 | 1211 |
| 2021-08-12 | 9.75 | $9.72 | 1402 |
| 2021-08-11 | 9.76 | $9.75 | 249 |
| 2021-08-10 | 9.77 | $9.84 | — |
| 2021-08-09 | 9.76 | $9.84 | 190 |
| 2021-08-06 | 9.75 | $9.68 | 103 |
| 2021-08-05 | 9.77 | $9.76 | 250 |
| 2021-08-04 | 9.77 | $9.76 | 997 |
| 2021-08-03 | 9.78 | $9.75 | 1640 |
| 2021-08-02 | 9.79 | $9.74 | 2933 |
| 2021-07-30 | 9.80 | $9.74 | 6521 |
| 2021-07-29 | 9.82 | $9.71 | 3617 |
| 2021-07-28 | 9.84 | $9.74 | — |
| 2021-07-27 | 9.86 | $9.74 | 28335 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.02
2023-05-05
Close Price
$10.04
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
9.91
Maximum
10.23
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-05-05 | 10.02 | $10.04 | — |
| 2023-05-04 | 10.02 | $10.04 | — |
| 2023-05-03 | 10.02 | $10.04 | — |
| 2023-05-02 | 10.02 | $10.04 | — |
| 2023-05-01 | 10.02 | $10.04 | — |
| 2023-04-28 | 10.02 | $10.04 | — |
| 2023-04-27 | 10.02 | $10.04 | — |
| 2023-04-26 | 10.02 | $10.04 | 12700 |
| 2023-04-25 | 10.02 | $10.04 | — |
| 2023-04-24 | 10.03 | $10.04 | — |
| 2023-04-21 | 10.04 | $10.04 | 18850 |
| 2023-04-20 | 10.04 | $10.05 | 1253 |
| 2023-04-19 | 10.05 | $10.04 | — |
| 2023-04-18 | 10.06 | $10.04 | 12344 |
| 2023-04-17 | 10.08 | $10.04 | 9372 |
| 2023-04-14 | 10.10 | $10.05 | 5856 |
| 2023-04-13 | 10.12 | $10.04 | 11407 |
| 2023-04-12 | 10.16 | $10.12 | 5000 |
| 2023-04-11 | 10.17 | $10.15 | — |
| 2023-04-10 | 10.17 | $10.15 | — |
| 2023-04-06 | 10.18 | $10.15 | — |
| 2023-04-05 | 10.18 | $10.15 | 113 |
| 2023-04-04 | 10.19 | $10.15 | 100 |
| 2023-04-03 | 10.20 | $10.14 | 470 |
| 2023-03-31 | 10.22 | $10.14 | 384 |
| 2023-03-30 | 10.23 | $10.25 | — |
| 2023-03-29 | 10.22 | $10.25 | — |
| 2023-03-28 | 10.20 | $10.25 | — |
| 2023-03-27 | 10.17 | $10.25 | 200 |
| 2023-03-24 | 10.15 | $10.15 | 2000 |
| 2023-03-23 | 10.14 | $10.15 | 1000 |
| 2023-03-22 | 10.13 | $10.14 | — |
| 2023-03-21 | 10.13 | $10.14 | 200 |
| 2023-03-20 | 10.12 | $10.14 | 120 |
| 2023-03-17 | 10.12 | $10.11 | — |
| 2023-03-16 | 10.12 | $10.11 | — |
| 2023-03-15 | 10.12 | $10.11 | — |
| 2023-03-14 | 10.12 | $10.11 | — |
| 2023-03-13 | 10.12 | $10.11 | — |
| 2023-03-10 | 10.12 | $10.11 | 3150 |
| 2023-03-09 | 10.11 | $10.15 | 100 |
| 2023-03-08 | 10.10 | $10.10 | — |
| 2023-03-07 | 10.10 | $10.10 | — |
| 2023-03-06 | 10.10 | $10.10 | 1186 |
| 2023-03-03 | 10.09 | $10.09 | 202 |
| 2023-03-02 | 10.09 | $10.10 | — |
| 2023-03-01 | 10.09 | $10.10 | 684 |
| 2023-02-28 | 10.08 | $10.07 | 110 |
| 2023-02-27 | 10.09 | $10.10 | 100 |
| 2023-02-24 | 10.08 | $10.07 | 100 |
| 2023-02-23 | 10.08 | $10.09 | 800 |
| 2023-02-22 | 10.08 | $10.09 | 200 |
| 2023-02-21 | 10.08 | $10.08 | 100 |
| 2023-02-17 | 10.07 | $10.06 | 145 |
| 2023-02-16 | 10.08 | $10.06 | 100 |
| 2023-02-15 | 10.08 | $10.09 | 237 |
| 2023-02-14 | 10.07 | $10.07 | 100 |
| 2023-02-13 | 10.07 | $10.07 | 109 |
| 2023-02-10 | 10.07 | $10.04 | 100 |
| 2023-02-09 | 10.08 | $10.04 | 100 |
| 2023-02-08 | 10.09 | $10.04 | 100 |
| 2023-02-07 | 10.10 | $10.10 | — |
| 2023-02-06 | 10.10 | $10.10 | — |
| 2023-02-03 | 10.09 | $10.10 | — |
| 2023-02-02 | 10.08 | $10.10 | — |
| 2023-02-01 | 10.07 | $10.10 | — |
| 2023-01-31 | 10.06 | $10.10 | 1104 |
| 2023-01-30 | 10.04 | $10.02 | — |
| 2023-01-27 | 10.04 | $10.02 | — |
| 2023-01-26 | 10.05 | $10.02 | 494 |
| 2023-01-25 | 10.05 | $10.04 | 1008 |
| 2023-01-24 | 10.05 | $10.04 | — |
| 2023-01-23 | 10.05 | $10.04 | — |
| 2023-01-20 | 10.04 | $10.04 | — |
| 2023-01-19 | 10.04 | $10.04 | — |
| 2023-01-18 | 10.04 | $10.04 | — |
| 2023-01-17 | 10.03 | $10.04 | 916 |
| 2023-01-13 | 10.02 | $10.01 | — |
| 2023-01-12 | 10.02 | $10.01 | 3523 |
| 2023-01-11 | 10.02 | $10.01 | — |
| 2023-01-10 | 10.02 | $10.01 | 1739 |
| 2023-01-09 | 10.01 | $10.00 | 228 |
| 2023-01-06 | 10.01 | $10.00 | 5929 |
| 2023-01-05 | 10.01 | $10.03 | 1128 |
| 2023-01-04 | 10.00 | $10.01 | 2199 |
| 2023-01-03 | 9.99 | $9.99 | 1331 |
| 2022-12-30 | 9.99 | $9.99 | 300 |
| 2022-12-29 | 9.99 | $9.98 | 713 |
| 2022-12-28 | 9.98 | $9.97 | 307 |
| 2022-12-27 | 9.98 | $9.97 | — |
| 2022-12-23 | 9.98 | $9.97 | 100 |
| 2022-12-22 | 9.98 | $9.97 | 100 |
| 2022-12-21 | 9.98 | $9.97 | 5979 |
| 2022-12-20 | 9.98 | $9.97 | 10122 |
| 2022-12-19 | 9.97 | $9.97 | — |
| 2022-12-16 | 9.97 | $9.97 | — |
| 2022-12-15 | 9.96 | $9.97 | 1041 |
| 2022-12-14 | 9.95 | $9.96 | 3731 |
| 2022-12-13 | 9.95 | $9.96 | 5458 |
| 2022-12-12 | 9.94 | $9.96 | 5560 |
| 2022-12-09 | 9.93 | $9.94 | — |
| 2022-12-08 | 9.92 | $9.94 | — |
| 2022-12-07 | 9.91 | $9.94 | — |
| 2022-12-06 | 9.90 | $9.94 | 1436 |
| 2022-12-05 | 9.89 | $9.92 | 4226 |
| 2022-12-02 | 9.88 | $9.87 | — |
| 2022-12-01 | 9.89 | $9.87 | 101 |
| 2022-11-30 | 9.90 | $9.88 | 100 |
| 2022-11-29 | 9.91 | $9.92 | — |
| 2022-11-28 | 9.90 | $9.92 | — |
| 2022-11-25 | 9.90 | $9.92 | — |
| 2022-11-23 | 9.90 | $9.92 | — |
| 2022-11-22 | 9.89 | $9.92 | — |
| 2022-11-21 | 9.89 | $9.92 | 993 |
| 2022-11-18 | 9.88 | $9.90 | — |
| 2022-11-17 | 9.88 | $9.90 | — |
| 2022-11-16 | 9.88 | $9.90 | 295 |
| 2022-11-15 | 9.88 | $9.92 | 267 |
| 2022-11-14 | 9.87 | $9.90 | — |
| 2022-11-11 | 9.87 | $9.90 | — |
| 2022-11-10 | 9.87 | $9.90 | — |
| 2022-11-09 | 9.87 | $9.90 | — |
| 2022-11-08 | 9.87 | $9.90 | 234 |
| 2022-11-07 | 9.87 | $9.88 | — |
| 2022-11-04 | 9.88 | $9.88 | — |
| 2022-11-03 | 9.89 | $9.88 | 541 |
| 2022-11-02 | 9.91 | $9.88 | — |
| 2022-11-01 | 9.93 | $9.88 | — |
| 2022-10-31 | 9.96 | $9.88 | 4798 |
| 2022-10-28 | 9.99 | $9.97 | 100 |
| 2022-10-27 | 10.00 | $9.96 | 401 |
| 2022-10-26 | 10.01 | $9.96 | 805 |
| 2022-10-25 | 10.03 | $9.96 | 10575 |
| 2022-10-24 | 10.05 | $10.04 | 610 |
| 2022-10-21 | 10.05 | $10.03 | 22357 |
| 2022-10-20 | 10.06 | $10.06 | 3875 |
| 2022-10-19 | 10.05 | $10.06 | — |
| 2022-10-18 | 10.05 | $10.06 | 18698 |
| 2022-10-17 | 10.04 | $10.04 | 2394 |
| 2022-10-14 | 10.04 | $10.04 | 1263 |
| 2022-10-13 | 10.03 | $10.03 | 79520 |
| 2022-10-12 | 10.03 | $10.03 | — |
| 2022-10-11 | 10.03 | $10.03 | 6056 |
| 2022-10-10 | 10.03 | $10.03 | — |
| 2022-10-07 | 10.03 | $10.03 | 1102 |
| 2022-10-06 | 10.02 | $10.02 | — |
| 2022-10-05 | 10.02 | $10.02 | — |
| 2022-10-04 | 10.02 | $10.02 | 842 |
| 2022-10-03 | 10.02 | $10.02 | 1122 |
| 2022-09-30 | 10.01 | $10.02 | 17023 |
| 2022-09-29 | 10.01 | $10.03 | 58896 |
| 2022-09-28 | 10.00 | $10.00 | — |
| 2022-09-27 | 10.00 | $10.00 | — |
| 2022-09-26 | 10.00 | $10.00 | 2302 |
| 2022-09-23 | 10.00 | $10.00 | 2003 |
| 2022-09-22 | 10.00 | $10.00 | 12479 |
| 2022-09-21 | 10.00 | $10.00 | 27000 |
| 2022-09-20 | 10.00 | $10.00 | 56203 |
| 2022-09-19 | 10.00 | $10.00 | — |
| 2022-09-16 | 10.00 | $10.00 | — |
| 2022-09-15 | 10.00 | $10.00 | 101 |
| 2022-09-14 | 10.00 | $10.00 | 11184 |
| 2022-09-13 | 10.00 | $10.00 | 96931 |
| 2022-09-12 | 9.99 | $9.99 | — |
| 2022-09-09 | 9.99 | $9.99 | 6800 |
| 2022-09-08 | 9.99 | $9.99 | 3312 |
| 2022-09-07 | 9.99 | $9.99 | 11500 |
| 2022-09-06 | 9.99 | $9.99 | 200800 |
| 2022-09-02 | 9.98 | $9.98 | — |
| 2022-09-01 | 9.98 | $9.98 | 7700 |
| 2022-08-31 | 9.98 | $9.98 | — |
| 2022-08-30 | 9.98 | $9.98 | 1100 |
| 2022-08-29 | 9.98 | $9.98 | — |
| 2022-08-26 | 9.98 | $9.98 | — |
| 2022-08-25 | 9.97 | $9.98 | 301 |
| 2022-08-24 | 9.97 | $9.97 | 1515 |
| 2022-08-23 | 9.97 | $9.96 | 13293 |
| 2022-08-22 | 9.97 | $9.97 | 6018 |
| 2022-08-19 | 9.97 | $9.97 | 6206 |
| 2022-08-18 | 9.96 | $9.96 | — |
| 2022-08-17 | 9.96 | $9.96 | 48200 |
| 2022-08-16 | 9.96 | $9.96 | 3206 |
| 2022-08-15 | 9.96 | $9.96 | 115847 |
| 2022-08-12 | 9.96 | $9.97 | 200 |
| 2022-08-11 | 9.96 | $9.95 | 100199 |
| 2022-08-10 | 9.96 | $9.95 | — |
| 2022-08-09 | 9.95 | $9.95 | — |
| 2022-08-08 | 9.95 | $9.95 | 790 |
| 2022-08-05 | 9.95 | $9.95 | — |
| 2022-08-04 | 9.95 | $9.95 | — |
| 2022-08-03 | 9.95 | $9.95 | — |
| 2022-08-02 | 9.95 | $9.95 | 5274 |
| 2022-08-01 | 9.95 | $9.94 | — |
| 2022-07-29 | 9.95 | $9.94 | 4566 |
| 2022-07-28 | 9.94 | $9.94 | 16191 |
| 2022-07-27 | 9.94 | $9.94 | — |
| 2022-07-26 | 9.94 | $9.94 | — |
| 2022-07-25 | 9.94 | $9.94 | 2914 |
| 2022-07-22 | 9.94 | $9.93 | 40052 |
| 2022-07-21 | 9.94 | $9.94 | 100 |
| 2022-07-20 | 9.93 | $9.94 | 5149 |
| 2022-07-19 | 9.93 | $9.93 | 14284 |
| 2022-07-18 | 9.93 | $9.93 | 744 |
| 2022-07-15 | 9.92 | $9.93 | 43950 |
| 2022-07-14 | 9.92 | $9.92 | — |
| 2022-07-13 | 9.91 | $9.92 | — |
| 2022-07-12 | 9.91 | $9.92 | 822 |
| 2022-07-11 | 9.91 | $9.91 | 118 |
| 2022-07-08 | 9.90 | $9.91 | 3417 |
| 2022-07-07 | 9.90 | $9.90 | 13612 |
| 2022-07-06 | 9.90 | $9.90 | 31542 |
| 2022-07-05 | 9.90 | $9.89 | 1600 |
| 2022-07-01 | 9.90 | $9.90 | — |
| 2022-06-30 | 9.90 | $9.90 | — |
| 2022-06-29 | 9.90 | $9.90 | — |
| 2022-06-28 | 9.90 | $9.90 | 250 |
| 2022-06-27 | 9.90 | $9.90 | — |
| 2022-06-24 | 9.90 | $9.90 | 1210 |
| 2022-06-23 | 9.89 | $9.90 | 111 |
| 2022-06-22 | 9.89 | $9.89 | 2761 |
| 2022-06-21 | 9.89 | $9.89 | 3032 |
| 2022-06-17 | 9.89 | $9.89 | 2113 |
| 2022-06-16 | 9.89 | $9.89 | 5505 |
| 2022-06-15 | 9.89 | $9.89 | — |
| 2022-06-14 | 9.89 | $9.89 | 2838 |
| 2022-06-13 | 9.88 | $9.89 | 217 |
| 2022-06-10 | 9.88 | $9.90 | — |
| 2022-06-09 | 9.88 | $9.90 | 9110 |
| 2022-06-08 | 9.87 | $9.87 | — |
| 2022-06-07 | 9.87 | $9.87 | 178 |
| 2022-06-06 | 9.87 | $9.88 | 154 |
| 2022-06-03 | 9.87 | $9.87 | 152 |
| 2022-06-02 | 9.87 | $9.87 | 255 |
| 2022-06-01 | 9.88 | $9.89 | 100 |
| 2022-05-31 | 9.87 | $9.87 | 118005 |
| 2022-05-27 | 9.88 | $9.88 | — |
| 2022-05-26 | 9.88 | $9.88 | — |
| 2022-05-25 | 9.88 | $9.88 | — |
| 2022-05-24 | 9.87 | $9.88 | — |
| 2022-05-23 | 9.87 | $9.88 | 3333 |
| 2022-05-20 | 9.87 | $9.87 | 162015 |
| 2022-05-19 | 9.88 | $9.88 | — |
| 2022-05-18 | 9.88 | $9.88 | 2021 |
| 2022-05-17 | 9.87 | $9.88 | — |
| 2022-05-16 | 9.88 | $9.88 | — |
| 2022-05-13 | 9.88 | $9.88 | 4618 |
| 2022-05-12 | 9.88 | $9.87 | 25269 |
| 2022-05-11 | 9.88 | $9.87 | — |
| 2022-05-10 | 9.88 | $9.87 | 73551 |
| 2022-05-09 | 9.89 | $9.88 | 50005 |
| 2022-05-06 | 9.89 | $9.89 | — |
| 2022-05-05 | 9.89 | $9.89 | 1414 |
| 2022-05-04 | 9.89 | $9.88 | — |
| 2022-05-03 | 9.89 | $9.88 | — |
| 2022-05-02 | 9.89 | $9.88 | — |
| 2022-04-29 | 9.90 | $9.88 | 211 |
| 2022-04-28 | 9.90 | $9.88 | 3156 |
| 2022-04-27 | 9.91 | $9.89 | 30751 |
| 2022-04-26 | 9.91 | $9.90 | 9930 |
| 2022-04-25 | 9.91 | $9.91 | 6578 |
| 2022-04-22 | 9.90 | $9.90 | — |
| 2022-04-21 | 9.90 | $9.90 | 11286 |
| 2022-04-20 | 9.90 | $9.90 | 22350 |
| 2022-04-19 | 9.89 | $9.89 | 1416 |
| 2022-04-18 | 9.89 | $9.90 | 240 |
| 2022-04-14 | 9.88 | $9.88 | 6511 |
| 2022-04-13 | 9.88 | $9.88 | — |
| 2022-04-12 | 9.88 | $9.88 | 6495 |
| 2022-04-11 | 9.87 | $9.87 | — |
| 2022-04-08 | 9.87 | $9.87 | 1271 |
| 2022-04-07 | 9.87 | $9.87 | 9853 |
| 2022-04-06 | 9.86 | $9.85 | 20600 |
| 2022-04-05 | 9.86 | $9.87 | 152380 |
| 2022-04-04 | 9.86 | $9.88 | 8917 |
| 2022-04-01 | 9.85 | $9.86 | 208371 |
| 2022-03-31 | 9.84 | $9.84 | — |
| 2022-03-30 | 9.84 | $9.84 | — |
| 2022-03-29 | 9.84 | $9.84 | 8937 |
| 2022-03-28 | 9.84 | $9.84 | 259 |
| 2022-03-25 | 9.84 | $9.85 | — |
| 2022-03-24 | 9.84 | $9.85 | 3756 |
| 2022-03-23 | 9.83 | $9.82 | 1829 |
| 2022-03-22 | 9.84 | $9.84 | 1903 |
| 2022-03-21 | 9.84 | $9.84 | 35765 |
| 2022-03-18 | 9.84 | $9.84 | 2567 |
| 2022-03-17 | 9.83 | $9.83 | — |
| 2022-03-16 | 9.83 | $9.83 | — |
| 2022-03-15 | 9.83 | $9.83 | 7350 |
| 2022-03-14 | 9.83 | $9.83 | — |
| 2022-03-11 | 9.83 | $9.83 | — |
| 2022-03-10 | 9.83 | $9.83 | 613 |
| 2022-03-09 | 9.83 | $9.83 | 31420 |
| 2022-03-08 | 9.83 | $9.81 | 593 |
| 2022-03-07 | 9.83 | $9.83 | — |
| 2022-03-04 | 9.83 | $9.83 | — |
| 2022-03-03 | 9.83 | $9.83 | 10019 |
| 2022-03-02 | 9.83 | $9.84 | — |
| 2022-03-01 | 9.83 | $9.84 | 14835 |
| 2022-02-28 | 9.82 | $9.83 | — |
| 2022-02-25 | 9.82 | $9.83 | 4252 |
| 2022-02-24 | 9.81 | $9.81 | 1451 |
| 2022-02-23 | 9.82 | $9.82 | 317 |
| 2022-02-22 | 9.81 | $9.81 | 2509 |
| 2022-02-18 | 9.81 | $9.81 | — |
| 2022-02-17 | 9.81 | $9.81 | — |
| 2022-02-16 | 9.81 | $9.81 | — |
| 2022-02-15 | 9.81 | $9.81 | 1785 |
| 2022-02-14 | 9.81 | $9.82 | 5114 |
| 2022-02-11 | 9.81 | $9.82 | 270 |
| 2022-02-10 | 9.81 | $9.82 | 2739 |
| 2022-02-09 | 9.81 | $9.81 | — |
| 2022-02-08 | 9.80 | $9.81 | — |
| 2022-02-07 | 9.80 | $9.81 | — |
| 2022-02-04 | 9.80 | $9.81 | — |
| 2022-02-03 | 9.79 | $9.81 | 1092 |
| 2022-02-02 | 9.79 | $9.81 | 104046 |
| 2022-02-01 | 9.78 | $9.80 | 7059 |
| 2022-01-31 | 9.78 | $9.78 | 156177 |
| 2022-01-28 | 9.79 | $9.78 | 16945 |
| 2022-01-27 | 9.79 | $9.77 | 335 |
| 2022-01-26 | 9.80 | $9.80 | — |
| 2022-01-25 | 9.80 | $9.80 | 5690 |
| 2022-01-24 | 9.80 | $9.77 | 13160 |
| 2022-01-21 | 9.81 | $9.81 | 11016 |
| 2022-01-20 | 9.81 | $9.81 | 8759 |
| 2022-01-19 | 9.81 | $9.84 | 42159 |
| 2022-01-18 | 9.80 | $9.80 | — |
| 2022-01-14 | 9.81 | $9.80 | 9900 |
| 2022-01-13 | 9.81 | $9.82 | — |
| 2022-01-12 | 9.80 | $9.82 | — |
| 2022-01-11 | 9.80 | $9.82 | 1866 |
| 2022-01-10 | 9.80 | $9.82 | — |
| 2022-01-07 | 9.79 | $9.82 | — |
| 2022-01-06 | 9.78 | $9.82 | 28801 |
| 2022-01-05 | 9.78 | $9.78 | — |
| 2022-01-04 | 9.78 | $9.78 | 571 |
| 2022-01-03 | 9.78 | $9.76 | — |
| 2021-12-31 | 9.79 | $9.76 | 55017 |
| 2021-12-30 | 9.81 | $9.82 | 433 |
| 2021-12-29 | 9.81 | $9.79 | 472 |
| 2021-12-28 | 9.82 | $9.79 | — |
| 2021-12-27 | 9.82 | $9.79 | 588 |
| 2021-12-23 | 9.84 | $9.85 | — |
| 2021-12-22 | 9.83 | $9.85 | 2326 |
| 2021-12-21 | 9.83 | $9.81 | — |
| 2021-12-20 | 9.83 | $9.81 | — |
| 2021-12-17 | 9.84 | $9.81 | 608 |
| 2021-12-16 | 9.85 | $9.82 | 3900 |
| 2021-12-15 | 9.86 | $9.85 | — |
| 2021-12-14 | 9.86 | $9.85 | 58852 |
| 2021-12-13 | 9.86 | $9.85 | — |
| 2021-12-10 | 9.85 | $9.85 | 902 |
| 2021-12-09 | 9.85 | $9.85 | 5061 |
| 2021-12-08 | 9.85 | $9.85 | 2322 |
| 2021-12-07 | 9.84 | $9.84 | 2819 |
| 2021-12-06 | 9.84 | $9.83 | 6808 |
| 2021-12-03 | 9.84 | $9.85 | — |
| 2021-12-02 | 9.84 | $9.85 | — |
| 2021-12-01 | 9.83 | $9.85 | — |
| 2021-11-30 | 9.82 | $9.85 | 4439 |
| 2021-11-29 | 9.81 | $9.82 | 2355 |
| 2021-11-26 | 9.80 | $9.80 | — |
| 2021-11-24 | 9.81 | $9.80 | 216 |
| 2021-11-23 | 9.81 | $9.82 | 7003 |
| 2021-11-22 | 9.80 | $9.80 | 966 |
| 2021-11-19 | 9.80 | $9.79 | 100 |
| 2021-11-18 | 9.80 | $9.81 | — |
| 2021-11-17 | 9.80 | $9.81 | 8194 |
| 2021-11-16 | 9.80 | $9.80 | 12715 |
| 2021-11-15 | 9.80 | $9.80 | 3603 |
| 2021-11-12 | 9.79 | $9.79 | — |
| 2021-11-11 | 9.79 | $9.79 | — |
| 2021-11-10 | 9.79 | $9.79 | 613587 |
| 2021-11-09 | 9.80 | $9.78 | 623 |
| 2021-11-08 | 9.80 | $9.81 | — |
| 2021-11-05 | 9.80 | $9.81 | 253481 |
| 2021-11-04 | 9.79 | $9.78 | 3594 |
| 2021-11-03 | 9.80 | $9.79 | 1000 |
| 2021-11-02 | 9.80 | $9.80 | — |
| 2021-11-01 | 9.79 | $9.80 | 4183 |
| 2021-10-29 | 9.79 | $9.79 | 71966 |
| 2021-10-28 | 9.79 | $9.79 | 461 |
| 2021-10-27 | 9.79 | $9.78 | 2000 |
| 2021-10-26 | 9.79 | $9.78 | 1100 |
| 2021-10-25 | 9.79 | $9.78 | 2426 |
| 2021-10-22 | 9.79 | $9.78 | — |
| 2021-10-21 | 9.80 | $9.78 | 77868 |
| 2021-10-20 | 9.80 | $9.78 | — |
| 2021-10-19 | 9.80 | $9.78 | 18967 |
| 2021-10-18 | 9.81 | $9.80 | 401 |
| 2021-10-15 | 9.81 | $9.80 | — |
| 2021-10-14 | 9.80 | $9.80 | 100 |
| 2021-10-13 | 9.80 | $9.79 | 2604 |
| 2021-10-12 | 9.80 | $9.79 | 20614 |
| 2021-10-11 | 9.79 | $9.78 | 17707 |
| 2021-10-08 | 9.79 | $9.80 | 7510 |
| 2021-10-07 | 9.78 | $9.80 | 84164 |
| 2021-10-06 | 9.77 | $9.76 | 1288 |
| 2021-10-05 | 9.78 | $9.78 | 902 |
| 2021-10-04 | 9.77 | $9.77 | 301 |
| 2021-10-01 | 9.77 | $9.75 | 793 |
| 2021-09-30 | 9.77 | $9.78 | 3001 |
| 2021-09-29 | 9.76 | $9.75 | 9392 |
| 2021-09-28 | 9.76 | $9.75 | 60455 |
| 2021-09-27 | 9.76 | $9.75 | — |
| 2021-09-24 | 9.76 | $9.75 | 688 |
| 2021-09-23 | 9.75 | $9.75 | 1899 |
| 2021-09-22 | 9.75 | $9.75 | 1057 |
| 2021-09-21 | 9.75 | $9.73 | 2515 |
| 2021-09-20 | 9.75 | $9.72 | 4582 |
| 2021-09-17 | 9.75 | $9.77 | 100 |
| 2021-09-16 | 9.74 | $9.77 | — |
| 2021-09-15 | 9.73 | $9.77 | 9265 |
| 2021-09-14 | 9.71 | $9.72 | 3263 |
| 2021-09-13 | 9.71 | $9.71 | 39796 |
| 2021-09-10 | 9.71 | $9.71 | — |
| 2021-09-09 | 9.70 | $9.71 | 4367 |
| 2021-09-08 | 9.70 | $9.71 | — |
| 2021-09-07 | 9.70 | $9.71 | 156 |
| 2021-09-03 | 9.70 | $9.73 | — |
| 2021-09-02 | 9.69 | $9.73 | — |
| 2021-09-01 | 9.68 | $9.73 | 303 |
| 2021-08-31 | 9.66 | $9.68 | 106 |
| 2021-08-30 | 9.67 | $9.70 | 106 |
| 2021-08-27 | 9.66 | $9.68 | 302 |
| 2021-08-26 | 9.66 | $9.65 | 91079 |
| 2021-08-25 | 9.67 | $9.70 | — |
| 2021-08-24 | 9.67 | $9.70 | 12141 |
| 2021-08-23 | 9.67 | $9.69 | 10197 |
| 2021-08-20 | 9.68 | $9.70 | 10788 |
| 2021-08-19 | 9.68 | $9.68 | 220 |
| 2021-08-18 | 9.69 | $9.70 | 3944 |
| 2021-08-17 | 9.69 | $9.68 | — |
| 2021-08-16 | 9.70 | $9.68 | 1170 |
| 2021-08-13 | 9.72 | $9.68 | 1211 |
| 2021-08-12 | 9.74 | $9.72 | 1402 |
| 2021-08-11 | 9.75 | $9.75 | 249 |
| 2021-08-10 | 9.76 | $9.84 | — |
| 2021-08-09 | 9.74 | $9.84 | 190 |
| 2021-08-06 | 9.72 | $9.68 | 103 |
| 2021-08-05 | 9.74 | $9.76 | 250 |
| 2021-08-04 | 9.74 | $9.76 | 997 |
| 2021-08-03 | 9.75 | $9.75 | 1640 |
| 2021-08-02 | 9.76 | $9.74 | 2933 |
| 2021-07-30 | 9.77 | $9.74 | 6521 |
| 2021-07-29 | 9.79 | $9.71 | 3617 |
| 2021-07-28 | 9.82 | $9.74 | — |
| 2021-07-27 | 9.85 | $9.74 | 28335 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
38.66
2023-05-05
Close Price
$10.04
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.38
Average
56.77
Maximum
89.16
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-05-05 | 38.66 | $10.04 | — |
| 2023-05-04 | 38.66 | $10.04 | — |
| 2023-05-03 | 38.66 | $10.04 | — |
| 2023-05-02 | 38.66 | $10.04 | — |
| 2023-05-01 | 38.66 | $10.04 | — |
| 2023-04-28 | 38.66 | $10.04 | — |
| 2023-04-27 | 38.66 | $10.04 | — |
| 2023-04-26 | 38.66 | $10.04 | 12700 |
| 2023-04-25 | 38.66 | $10.04 | — |
| 2023-04-24 | 38.66 | $10.04 | — |
| 2023-04-21 | 38.66 | $10.04 | 18850 |
| 2023-04-20 | 40.03 | $10.05 | 1253 |
| 2023-04-19 | 37.97 | $10.04 | — |
| 2023-04-18 | 37.97 | $10.04 | 12344 |
| 2023-04-17 | 37.95 | $10.04 | 9372 |
| 2023-04-14 | 39.11 | $10.05 | 5856 |
| 2023-04-13 | 37.28 | $10.04 | 11407 |
| 2023-04-12 | 48.30 | $10.12 | 5000 |
| 2023-04-11 | 53.98 | $10.15 | — |
| 2023-04-10 | 53.98 | $10.15 | — |
| 2023-04-06 | 53.98 | $10.15 | — |
| 2023-04-05 | 53.98 | $10.15 | 113 |
| 2023-04-04 | 53.98 | $10.15 | 100 |
| 2023-04-03 | 52.54 | $10.14 | 470 |
| 2023-03-31 | 52.54 | $10.14 | 384 |
| 2023-03-30 | 76.22 | $10.25 | — |
| 2023-03-29 | 76.22 | $10.25 | — |
| 2023-03-28 | 76.22 | $10.25 | — |
| 2023-03-27 | 76.22 | $10.25 | 200 |
| 2023-03-24 | 64.31 | $10.15 | 2000 |
| 2023-03-23 | 64.31 | $10.15 | 1000 |
| 2023-03-22 | 62.62 | $10.14 | — |
| 2023-03-21 | 62.62 | $10.14 | 200 |
| 2023-03-20 | 62.62 | $10.14 | 120 |
| 2023-03-17 | 57.44 | $10.11 | — |
| 2023-03-16 | 57.44 | $10.11 | — |
| 2023-03-15 | 57.44 | $10.11 | — |
| 2023-03-14 | 57.44 | $10.11 | — |
| 2023-03-13 | 57.44 | $10.11 | — |
| 2023-03-10 | 57.44 | $10.11 | 3150 |
| 2023-03-09 | 66.47 | $10.15 | 100 |
| 2023-03-08 | 58.77 | $10.10 | — |
| 2023-03-07 | 58.77 | $10.10 | — |
| 2023-03-06 | 58.77 | $10.10 | 1186 |
| 2023-03-03 | 57.08 | $10.09 | 202 |
| 2023-03-02 | 59.39 | $10.10 | — |
| 2023-03-01 | 59.39 | $10.10 | 684 |
| 2023-02-28 | 54.41 | $10.07 | 110 |
| 2023-02-27 | 61.57 | $10.10 | 100 |
| 2023-02-24 | 56.06 | $10.07 | 100 |
| 2023-02-23 | 61.67 | $10.09 | 800 |
| 2023-02-22 | 61.67 | $10.09 | 200 |
| 2023-02-21 | 59.86 | $10.08 | 100 |
| 2023-02-17 | 55.89 | $10.06 | 145 |
| 2023-02-16 | 55.89 | $10.06 | 100 |
| 2023-02-15 | 64.53 | $10.09 | 237 |
| 2023-02-14 | 60.68 | $10.07 | 100 |
| 2023-02-13 | 60.68 | $10.07 | 109 |
| 2023-02-10 | 53.91 | $10.04 | 100 |
| 2023-02-09 | 53.91 | $10.04 | 100 |
| 2023-02-08 | 53.91 | $10.04 | 100 |
| 2023-02-07 | 76.48 | $10.10 | — |
| 2023-02-06 | 76.48 | $10.10 | — |
| 2023-02-03 | 76.48 | $10.10 | — |
| 2023-02-02 | 76.48 | $10.10 | — |
| 2023-02-01 | 76.48 | $10.10 | — |
| 2023-01-31 | 76.48 | $10.10 | 1104 |
| 2023-01-30 | 60.11 | $10.02 | — |
| 2023-01-27 | 60.11 | $10.02 | — |
| 2023-01-26 | 60.11 | $10.02 | 494 |
| 2023-01-25 | 70.65 | $10.04 | 1008 |
| 2023-01-24 | 70.65 | $10.04 | — |
| 2023-01-23 | 70.65 | $10.04 | — |
| 2023-01-20 | 70.65 | $10.04 | — |
| 2023-01-19 | 70.65 | $10.04 | — |
| 2023-01-18 | 70.65 | $10.04 | — |
| 2023-01-17 | 70.65 | $10.04 | 916 |
| 2023-01-13 | 64.05 | $10.01 | — |
| 2023-01-12 | 64.05 | $10.01 | 3523 |
| 2023-01-11 | 64.05 | $10.01 | — |
| 2023-01-10 | 64.05 | $10.01 | 1739 |
| 2023-01-09 | 61.71 | $10.00 | 228 |
| 2023-01-06 | 61.62 | $10.00 | 5929 |
| 2023-01-05 | 75.04 | $10.03 | 1128 |
| 2023-01-04 | 71.11 | $10.01 | 2199 |
| 2023-01-03 | 66.02 | $9.99 | 1331 |
| 2022-12-30 | 66.02 | $9.99 | 300 |
| 2022-12-29 | 63.09 | $9.98 | 713 |
| 2022-12-28 | 59.79 | $9.97 | 307 |
| 2022-12-27 | 59.79 | $9.97 | — |
| 2022-12-23 | 59.79 | $9.97 | 100 |
| 2022-12-22 | 59.79 | $9.97 | 100 |
| 2022-12-21 | 59.79 | $9.97 | 5979 |
| 2022-12-20 | 59.79 | $9.97 | 10122 |
| 2022-12-19 | 59.79 | $9.97 | — |
| 2022-12-16 | 59.79 | $9.97 | — |
| 2022-12-15 | 59.79 | $9.97 | 1041 |
| 2022-12-14 | 57.39 | $9.96 | 3731 |
| 2022-12-13 | 57.39 | $9.96 | 5458 |
| 2022-12-12 | 57.39 | $9.96 | 5560 |
| 2022-12-09 | 52.53 | $9.94 | — |
| 2022-12-08 | 52.53 | $9.94 | — |
| 2022-12-07 | 52.53 | $9.94 | — |
| 2022-12-06 | 52.53 | $9.94 | 1436 |
| 2022-12-05 | 47.67 | $9.92 | 4226 |
| 2022-12-02 | 30.87 | $9.87 | — |
| 2022-12-01 | 30.87 | $9.87 | 101 |
| 2022-11-30 | 32.77 | $9.88 | 100 |
| 2022-11-29 | 42.77 | $9.92 | — |
| 2022-11-28 | 42.77 | $9.92 | — |
| 2022-11-25 | 42.77 | $9.92 | — |
| 2022-11-23 | 42.77 | $9.92 | — |
| 2022-11-22 | 42.77 | $9.92 | — |
| 2022-11-21 | 42.77 | $9.92 | 993 |
| 2022-11-18 | 35.54 | $9.90 | — |
| 2022-11-17 | 35.54 | $9.90 | — |
| 2022-11-16 | 35.54 | $9.90 | 295 |
| 2022-11-15 | 39.86 | $9.92 | 267 |
| 2022-11-14 | 32.01 | $9.90 | — |
| 2022-11-11 | 32.01 | $9.90 | — |
| 2022-11-10 | 32.01 | $9.90 | — |
| 2022-11-09 | 32.01 | $9.90 | — |
| 2022-11-08 | 32.01 | $9.90 | 234 |
| 2022-11-07 | 24.38 | $9.88 | — |
| 2022-11-04 | 24.38 | $9.88 | — |
| 2022-11-03 | 24.38 | $9.88 | 541 |
| 2022-11-02 | 24.38 | $9.88 | — |
| 2022-11-01 | 24.38 | $9.88 | — |
| 2022-10-31 | 24.38 | $9.88 | 4798 |
| 2022-10-28 | 38.78 | $9.97 | 100 |
| 2022-10-27 | 34.71 | $9.96 | 401 |
| 2022-10-26 | 34.71 | $9.96 | 805 |
| 2022-10-25 | 34.77 | $9.96 | 10575 |
| 2022-10-24 | 63.85 | $10.04 | 610 |
| 2022-10-21 | 59.85 | $10.03 | 22357 |
| 2022-10-20 | 87.44 | $10.06 | 3875 |
| 2022-10-19 | 87.44 | $10.06 | — |
| 2022-10-18 | 87.44 | $10.06 | 18698 |
| 2022-10-17 | 82.95 | $10.04 | 2394 |
| 2022-10-14 | 82.95 | $10.04 | 1263 |
| 2022-10-13 | 79.67 | $10.03 | 79520 |
| 2022-10-12 | 80.41 | $10.03 | — |
| 2022-10-11 | 80.41 | $10.03 | 6056 |
| 2022-10-10 | 80.24 | $10.03 | — |
| 2022-10-07 | 80.24 | $10.03 | 1102 |
| 2022-10-06 | 76.71 | $10.02 | — |
| 2022-10-05 | 76.71 | $10.02 | — |
| 2022-10-04 | 76.71 | $10.02 | 842 |
| 2022-10-03 | 76.83 | $10.02 | 1122 |
| 2022-09-30 | 76.79 | $10.02 | 17023 |
| 2022-09-29 | 89.16 | $10.03 | 58896 |
| 2022-09-28 | 79.97 | $10.00 | — |
| 2022-09-27 | 79.97 | $10.00 | — |
| 2022-09-26 | 79.97 | $10.00 | 2302 |
| 2022-09-23 | 79.97 | $10.00 | 2003 |
| 2022-09-22 | 79.97 | $10.00 | 12479 |
| 2022-09-21 | 79.97 | $10.00 | 27000 |
| 2022-09-20 | 79.97 | $10.00 | 56203 |
| 2022-09-19 | 79.97 | $10.00 | — |
| 2022-09-16 | 79.97 | $10.00 | — |
| 2022-09-15 | 79.97 | $10.00 | 101 |
| 2022-09-14 | 79.97 | $10.00 | 11184 |
| 2022-09-13 | 79.97 | $10.00 | 96931 |
| 2022-09-12 | 76.35 | $9.99 | — |
| 2022-09-09 | 76.35 | $9.99 | 6800 |
| 2022-09-08 | 76.48 | $9.99 | 3312 |
| 2022-09-07 | 76.44 | $9.99 | 11500 |
| 2022-09-06 | 76.44 | $9.99 | 200800 |
| 2022-09-02 | 72.61 | $9.98 | — |
| 2022-09-01 | 72.61 | $9.98 | 7700 |
| 2022-08-31 | 72.61 | $9.98 | — |
| 2022-08-30 | 72.61 | $9.98 | 1100 |
| 2022-08-29 | 72.35 | $9.98 | — |
| 2022-08-26 | 72.35 | $9.98 | — |
| 2022-08-25 | 72.35 | $9.98 | 301 |
| 2022-08-24 | 69.05 | $9.97 | 1515 |
| 2022-08-23 | 64.75 | $9.96 | 13293 |
| 2022-08-22 | 74.60 | $9.97 | 6018 |
| 2022-08-19 | 74.60 | $9.97 | 6206 |
| 2022-08-18 | 70.55 | $9.96 | — |
| 2022-08-17 | 70.55 | $9.96 | 48200 |
| 2022-08-16 | 70.55 | $9.96 | 3206 |
| 2022-08-15 | 70.55 | $9.96 | 115847 |
| 2022-08-12 | 81.06 | $9.97 | 200 |
| 2022-08-11 | 73.59 | $9.95 | 100199 |
| 2022-08-10 | 73.59 | $9.95 | — |
| 2022-08-09 | 73.59 | $9.95 | — |
| 2022-08-08 | 73.59 | $9.95 | 790 |
| 2022-08-05 | 73.59 | $9.95 | — |
| 2022-08-04 | 73.59 | $9.95 | — |
| 2022-08-03 | 73.59 | $9.95 | — |
| 2022-08-02 | 73.59 | $9.95 | 5274 |
| 2022-08-01 | 69.61 | $9.94 | — |
| 2022-07-29 | 69.61 | $9.94 | 4566 |
| 2022-07-28 | 69.61 | $9.94 | 16191 |
| 2022-07-27 | 69.61 | $9.94 | — |
| 2022-07-26 | 69.61 | $9.94 | — |
| 2022-07-25 | 69.61 | $9.94 | 2914 |
| 2022-07-22 | 65.83 | $9.93 | 40052 |
| 2022-07-21 | 74.65 | $9.94 | 100 |
| 2022-07-20 | 74.65 | $9.94 | 5149 |
| 2022-07-19 | 71.17 | $9.93 | 14284 |
| 2022-07-18 | 71.17 | $9.93 | 744 |
| 2022-07-15 | 71.17 | $9.93 | 43950 |
| 2022-07-14 | 67.31 | $9.92 | — |
| 2022-07-13 | 67.31 | $9.92 | — |
| 2022-07-12 | 67.31 | $9.92 | 822 |
| 2022-07-11 | 63.08 | $9.91 | 118 |
| 2022-07-08 | 63.08 | $9.91 | 3417 |
| 2022-07-07 | 58.19 | $9.90 | 13612 |
| 2022-07-06 | 58.19 | $9.90 | 31542 |
| 2022-07-05 | 52.52 | $9.89 | 1600 |
| 2022-07-01 | 60.29 | $9.90 | — |
| 2022-06-30 | 60.29 | $9.90 | — |
| 2022-06-29 | 60.29 | $9.90 | — |
| 2022-06-28 | 60.29 | $9.90 | 250 |
| 2022-06-27 | 60.29 | $9.90 | — |
| 2022-06-24 | 60.29 | $9.90 | 1210 |
| 2022-06-23 | 60.29 | $9.90 | 111 |
| 2022-06-22 | 57.20 | $9.89 | 2761 |
| 2022-06-21 | 55.79 | $9.89 | 3032 |
| 2022-06-17 | 55.79 | $9.89 | 2113 |
| 2022-06-16 | 55.79 | $9.89 | 5505 |
| 2022-06-15 | 55.79 | $9.89 | — |
| 2022-06-14 | 55.79 | $9.89 | 2838 |
| 2022-06-13 | 55.79 | $9.89 | 217 |
| 2022-06-10 | 58.13 | $9.90 | — |
| 2022-06-09 | 58.13 | $9.90 | 9110 |
| 2022-06-08 | 48.39 | $9.87 | — |
| 2022-06-07 | 48.39 | $9.87 | 178 |
| 2022-06-06 | 52.82 | $9.88 | 154 |
| 2022-06-03 | 48.32 | $9.87 | 152 |
| 2022-06-02 | 48.32 | $9.87 | 255 |
| 2022-06-01 | 55.49 | $9.89 | 100 |
| 2022-05-31 | 48.19 | $9.87 | 118005 |
| 2022-05-27 | 53.77 | $9.88 | — |
| 2022-05-26 | 53.77 | $9.88 | — |
| 2022-05-25 | 53.77 | $9.88 | — |
| 2022-05-24 | 53.77 | $9.88 | — |
| 2022-05-23 | 53.77 | $9.88 | 3333 |
| 2022-05-20 | 49.22 | $9.87 | 162015 |
| 2022-05-19 | 54.30 | $9.88 | — |
| 2022-05-18 | 54.30 | $9.88 | 2021 |
| 2022-05-17 | 52.85 | $9.88 | — |
| 2022-05-16 | 52.85 | $9.88 | — |
| 2022-05-13 | 52.85 | $9.88 | 4618 |
| 2022-05-12 | 50.10 | $9.87 | 25269 |
| 2022-05-11 | 50.10 | $9.87 | — |
| 2022-05-10 | 50.10 | $9.87 | 73551 |
| 2022-05-09 | 54.15 | $9.88 | 50005 |
| 2022-05-06 | 58.65 | $9.89 | — |
| 2022-05-05 | 58.65 | $9.89 | 1414 |
| 2022-05-04 | 55.29 | $9.88 | — |
| 2022-05-03 | 55.29 | $9.88 | — |
| 2022-05-02 | 55.29 | $9.88 | — |
| 2022-04-29 | 55.29 | $9.88 | 211 |
| 2022-04-28 | 55.29 | $9.88 | 3156 |
| 2022-04-27 | 59.00 | $9.89 | 30751 |
| 2022-04-26 | 63.01 | $9.90 | 9930 |
| 2022-04-25 | 67.36 | $9.91 | 6578 |
| 2022-04-22 | 65.07 | $9.90 | — |
| 2022-04-21 | 65.07 | $9.90 | 11286 |
| 2022-04-20 | 64.85 | $9.90 | 22350 |
| 2022-04-19 | 62.82 | $9.89 | 1416 |
| 2022-04-18 | 66.89 | $9.90 | 240 |
| 2022-04-14 | 62.24 | $9.88 | 6511 |
| 2022-04-13 | 62.24 | $9.88 | — |
| 2022-04-12 | 62.24 | $9.88 | 6495 |
| 2022-04-11 | 59.82 | $9.87 | — |
| 2022-04-08 | 59.82 | $9.87 | 1271 |
| 2022-04-07 | 59.82 | $9.87 | 9853 |
| 2022-04-06 | 54.87 | $9.85 | 20600 |
| 2022-04-05 | 62.15 | $9.87 | 152380 |
| 2022-04-04 | 66.34 | $9.88 | 8917 |
| 2022-04-01 | 61.40 | $9.86 | 208371 |
| 2022-03-31 | 55.15 | $9.84 | — |
| 2022-03-30 | 55.15 | $9.84 | — |
| 2022-03-29 | 55.15 | $9.84 | 8937 |
| 2022-03-28 | 55.15 | $9.84 | 259 |
| 2022-03-25 | 59.04 | $9.85 | — |
| 2022-03-24 | 59.04 | $9.85 | 3756 |
| 2022-03-23 | 49.36 | $9.82 | 1829 |
| 2022-03-22 | 55.60 | $9.84 | 1903 |
| 2022-03-21 | 55.60 | $9.84 | 35765 |
| 2022-03-18 | 57.80 | $9.84 | 2567 |
| 2022-03-17 | 54.37 | $9.83 | — |
| 2022-03-16 | 54.37 | $9.83 | — |
| 2022-03-15 | 54.37 | $9.83 | 7350 |
| 2022-03-14 | 54.37 | $9.83 | — |
| 2022-03-11 | 54.37 | $9.83 | — |
| 2022-03-10 | 54.37 | $9.83 | 613 |
| 2022-03-09 | 54.37 | $9.83 | 31420 |
| 2022-03-08 | 48.53 | $9.81 | 593 |
| 2022-03-07 | 53.40 | $9.83 | — |
| 2022-03-04 | 53.40 | $9.83 | — |
| 2022-03-03 | 53.40 | $9.83 | 10019 |
| 2022-03-02 | 58.43 | $9.84 | — |
| 2022-03-01 | 58.43 | $9.84 | 14835 |
| 2022-02-28 | 55.94 | $9.83 | — |
| 2022-02-25 | 55.94 | $9.83 | 4252 |
| 2022-02-24 | 49.69 | $9.81 | 1451 |
| 2022-02-23 | 53.77 | $9.82 | 317 |
| 2022-02-22 | 50.80 | $9.81 | 2509 |
| 2022-02-18 | 50.80 | $9.81 | — |
| 2022-02-17 | 50.80 | $9.81 | — |
| 2022-02-16 | 50.80 | $9.81 | — |
| 2022-02-15 | 50.80 | $9.81 | 1785 |
| 2022-02-14 | 52.09 | $9.82 | 5114 |
| 2022-02-11 | 53.39 | $9.82 | 270 |
| 2022-02-10 | 53.39 | $9.82 | 2739 |
| 2022-02-09 | 51.20 | $9.81 | — |
| 2022-02-08 | 51.20 | $9.81 | — |
| 2022-02-07 | 51.20 | $9.81 | — |
| 2022-02-04 | 51.20 | $9.81 | — |
| 2022-02-03 | 51.20 | $9.81 | 1092 |
| 2022-02-02 | 51.20 | $9.81 | 104046 |
| 2022-02-01 | 49.45 | $9.80 | 7059 |
| 2022-01-31 | 44.76 | $9.78 | 156177 |
| 2022-01-28 | 45.57 | $9.78 | 16945 |
| 2022-01-27 | 43.65 | $9.77 | 335 |
| 2022-01-26 | 48.53 | $9.80 | — |
| 2022-01-25 | 48.53 | $9.80 | 5690 |
| 2022-01-24 | 42.79 | $9.77 | 13160 |
| 2022-01-21 | 49.84 | $9.81 | 11016 |
| 2022-01-20 | 49.84 | $9.81 | 8759 |
| 2022-01-19 | 56.13 | $9.84 | 42159 |
| 2022-01-18 | 47.78 | $9.80 | — |
| 2022-01-14 | 47.78 | $9.80 | 9900 |
| 2022-01-13 | 52.27 | $9.82 | — |
| 2022-01-12 | 52.27 | $9.82 | — |
| 2022-01-11 | 52.27 | $9.82 | 1866 |
| 2022-01-10 | 52.27 | $9.82 | — |
| 2022-01-07 | 52.27 | $9.82 | — |
| 2022-01-06 | 52.27 | $9.82 | 28801 |
| 2022-01-05 | 44.62 | $9.78 | — |
| 2022-01-04 | 44.62 | $9.78 | 571 |
| 2022-01-03 | 40.31 | $9.76 | — |
| 2021-12-31 | 40.31 | $9.76 | 55017 |
| 2021-12-30 | 51.09 | $9.82 | 433 |
| 2021-12-29 | 43.97 | $9.79 | 472 |
| 2021-12-28 | 43.97 | $9.79 | — |
| 2021-12-27 | 43.97 | $9.79 | 588 |
| 2021-12-23 | 58.58 | $9.85 | — |
| 2021-12-22 | 58.58 | $9.85 | 2326 |
| 2021-12-21 | 48.23 | $9.81 | — |
| 2021-12-20 | 48.23 | $9.81 | — |
| 2021-12-17 | 48.23 | $9.81 | 608 |
| 2021-12-16 | 50.96 | $9.82 | 3900 |
| 2021-12-15 | 60.77 | $9.85 | — |
| 2021-12-14 | 60.77 | $9.85 | 58852 |
| 2021-12-13 | 60.77 | $9.85 | — |
| 2021-12-10 | 60.77 | $9.85 | 902 |
| 2021-12-09 | 60.77 | $9.85 | 5061 |
| 2021-12-08 | 60.77 | $9.85 | 2322 |
| 2021-12-07 | 58.83 | $9.84 | 2819 |
| 2021-12-06 | 56.80 | $9.83 | 6808 |
| 2021-12-03 | 62.67 | $9.85 | — |
| 2021-12-02 | 62.67 | $9.85 | — |
| 2021-12-01 | 62.67 | $9.85 | — |
| 2021-11-30 | 62.67 | $9.85 | 4439 |
| 2021-11-29 | 57.27 | $9.82 | 2355 |
| 2021-11-26 | 52.96 | $9.80 | — |
| 2021-11-24 | 52.96 | $9.80 | 216 |
| 2021-11-23 | 58.26 | $9.82 | 7003 |
| 2021-11-22 | 53.88 | $9.80 | 966 |
| 2021-11-19 | 51.02 | $9.79 | 100 |
| 2021-11-18 | 57.28 | $9.81 | — |
| 2021-11-17 | 57.28 | $9.81 | 8194 |
| 2021-11-16 | 54.98 | $9.80 | 12715 |
| 2021-11-15 | 54.98 | $9.80 | 3603 |
| 2021-11-12 | 52.68 | $9.79 | — |
| 2021-11-11 | 52.68 | $9.79 | — |
| 2021-11-10 | 52.68 | $9.79 | 613587 |
| 2021-11-09 | 50.52 | $9.78 | 623 |
| 2021-11-08 | 56.67 | $9.81 | — |
| 2021-11-05 | 56.67 | $9.81 | 253481 |
| 2021-11-04 | 51.32 | $9.78 | 3594 |
| 2021-11-03 | 53.85 | $9.79 | 1000 |
| 2021-11-02 | 56.49 | $9.80 | — |
| 2021-11-01 | 56.49 | $9.80 | 4183 |
| 2021-10-29 | 54.48 | $9.79 | 71966 |
| 2021-10-28 | 54.48 | $9.79 | 461 |
| 2021-10-27 | 52.49 | $9.78 | 2000 |
| 2021-10-26 | 52.49 | $9.78 | 1100 |
| 2021-10-25 | 52.49 | $9.78 | 2426 |
| 2021-10-22 | 52.49 | $9.78 | — |
| 2021-10-21 | 52.49 | $9.78 | 77868 |
| 2021-10-20 | 52.49 | $9.78 | — |
| 2021-10-19 | 52.49 | $9.78 | 18967 |
| 2021-10-18 | 55.00 | $9.80 | 401 |
| 2021-10-15 | 55.83 | $9.80 | — |
| 2021-10-14 | 55.83 | $9.80 | 100 |
| 2021-10-13 | 54.58 | $9.79 | 2604 |
| 2021-10-12 | 54.58 | $9.79 | 20614 |
| 2021-10-11 | 53.38 | $9.78 | 17707 |
| 2021-10-08 | 56.21 | $9.80 | 7510 |
| 2021-10-07 | 56.21 | $9.80 | 84164 |
| 2021-10-06 | 51.58 | $9.76 | 1288 |
| 2021-10-05 | 53.60 | $9.78 | 902 |
| 2021-10-04 | 53.02 | $9.77 | 301 |
| 2021-10-01 | 50.66 | $9.75 | 793 |
| 2021-09-30 | 54.56 | $9.78 | 3001 |
| 2021-09-29 | 50.98 | $9.75 | 9392 |
| 2021-09-28 | 50.98 | $9.75 | 60455 |
| 2021-09-27 | 50.98 | $9.75 | — |
| 2021-09-24 | 50.98 | $9.75 | 688 |
| 2021-09-23 | 50.98 | $9.75 | 1899 |
| 2021-09-22 | 51.40 | $9.75 | 1057 |
| 2021-09-21 | 49.02 | $9.73 | 2515 |
| 2021-09-20 | 48.01 | $9.72 | 4582 |
| 2021-09-17 | 52.97 | $9.77 | 100 |
| 2021-09-16 | 52.98 | $9.77 | — |
| 2021-09-15 | 52.98 | $9.77 | 9265 |
| 2021-09-14 | 48.40 | $9.72 | 3263 |
| 2021-09-13 | 47.42 | $9.71 | 39796 |
| 2021-09-10 | 47.42 | $9.71 | — |
| 2021-09-09 | 47.42 | $9.71 | 4367 |
| 2021-09-08 | 47.42 | $9.71 | — |
| 2021-09-07 | 47.42 | $9.71 | 156 |
| 2021-09-03 | 48.85 | $9.73 | — |
| 2021-09-02 | 48.85 | $9.73 | — |
| 2021-09-01 | 48.85 | $9.73 | 303 |
| 2021-08-31 | 45.32 | $9.68 | 106 |
| 2021-08-30 | 46.54 | $9.70 | 106 |
| 2021-08-27 | 44.86 | $9.68 | 302 |
| 2021-08-26 | 43.00 | $9.65 | 91079 |
| 2021-08-25 | 45.81 | $9.70 | — |
| 2021-08-24 | 45.81 | $9.70 | 12141 |
| 2021-08-23 | 45.16 | $9.69 | 10197 |
| 2021-08-20 | 45.68 | $9.70 | 10788 |
| 2021-08-19 | 44.47 | $9.68 | 220 |
| 2021-08-18 | 45.43 | $9.70 | 3944 |
| 2021-08-17 | 44.29 | $9.68 | — |
| 2021-08-16 | 44.29 | $9.68 | 1170 |
| 2021-08-13 | 44.29 | $9.68 | 1211 |
| 2021-08-12 | 45.94 | $9.72 | 1402 |
| 2021-08-11 | 47.20 | $9.75 | 249 |
| 2021-08-10 | 51.20 | $9.84 | — |
| 2021-08-09 | 51.20 | $9.84 | 190 |
| 2021-08-06 | 43.53 | $9.68 | 103 |
| 2021-08-05 | 47.04 | $9.76 | 250 |
| 2021-08-04 | 47.04 | $9.76 | 997 |
| 2021-08-03 | 46.55 | $9.75 | 1640 |
| 2021-08-02 | 46.08 | $9.74 | 2933 |
| 2021-07-30 | 46.08 | $9.74 | 6521 |
| 2021-07-29 | 44.77 | $9.71 | 3617 |
| 2021-07-28 | 45.83 | $9.74 | — |
| 2021-07-27 | 45.83 | $9.74 | 28335 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-84.62
2023-05-05
Close Price
$10.04
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.65
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-05-05 | -84.62 | $10.04 | — |
| 2023-05-04 | -84.62 | $10.04 | — |
| 2023-05-03 | -84.62 | $10.04 | — |
| 2023-05-02 | -84.62 | $10.04 | — |
| 2023-05-01 | -84.62 | $10.04 | — |
| 2023-04-28 | -84.62 | $10.04 | — |
| 2023-04-27 | -91.30 | $10.04 | — |
| 2023-04-26 | -91.30 | $10.04 | 12700 |
| 2023-04-25 | -99.24 | $10.04 | — |
| 2023-04-24 | -99.24 | $10.04 | — |
| 2023-04-21 | -99.24 | $10.04 | 18850 |
| 2023-04-20 | -95.24 | $10.05 | 1253 |
| 2023-04-19 | -99.95 | $10.04 | — |
| 2023-04-18 | -99.95 | $10.04 | 12344 |
| 2023-04-17 | -100.00 | $10.04 | 9372 |
| 2023-04-14 | -95.24 | $10.05 | 5856 |
| 2023-04-13 | -100.00 | $10.04 | 11407 |
| 2023-04-12 | -92.86 | $10.12 | 5000 |
| 2023-04-11 | -71.43 | $10.15 | — |
| 2023-04-10 | -71.43 | $10.15 | — |
| 2023-04-06 | -71.43 | $10.15 | — |
| 2023-04-05 | -71.43 | $10.15 | 113 |
| 2023-04-04 | -66.67 | $10.15 | 100 |
| 2023-04-03 | -73.33 | $10.14 | 470 |
| 2023-03-31 | -68.75 | $10.14 | 384 |
| 2023-03-30 | 0.00 | $10.25 | — |
| 2023-03-29 | 0.00 | $10.25 | — |
| 2023-03-28 | 0.00 | $10.25 | — |
| 2023-03-27 | 0.00 | $10.25 | 200 |
| 2023-03-24 | 0.00 | $10.15 | 2000 |
| 2023-03-23 | 0.00 | $10.15 | 1000 |
| 2023-03-22 | -12.50 | $10.14 | — |
| 2023-03-21 | -12.50 | $10.14 | 200 |
| 2023-03-20 | -12.50 | $10.14 | 120 |
| 2023-03-17 | -44.44 | $10.11 | — |
| 2023-03-16 | -44.44 | $10.11 | — |
| 2023-03-15 | -44.44 | $10.11 | — |
| 2023-03-14 | -44.44 | $10.11 | — |
| 2023-03-13 | -44.44 | $10.11 | — |
| 2023-03-10 | -36.36 | $10.11 | 3150 |
| 2023-03-09 | 0.00 | $10.15 | 100 |
| 2023-03-08 | 0.00 | $10.10 | — |
| 2023-03-07 | 0.00 | $10.10 | — |
| 2023-03-06 | 0.00 | $10.10 | 1186 |
| 2023-03-03 | -16.67 | $10.09 | 202 |
| 2023-03-02 | 0.00 | $10.10 | — |
| 2023-03-01 | 0.00 | $10.10 | 684 |
| 2023-02-28 | -37.38 | $10.07 | 110 |
| 2023-02-27 | -0.13 | $10.10 | 100 |
| 2023-02-24 | -37.50 | $10.07 | 100 |
| 2023-02-23 | -12.50 | $10.09 | 800 |
| 2023-02-22 | -11.11 | $10.09 | 200 |
| 2023-02-21 | -22.22 | $10.08 | 100 |
| 2023-02-17 | -44.44 | $10.06 | 145 |
| 2023-02-16 | -44.44 | $10.06 | 100 |
| 2023-02-15 | -11.11 | $10.09 | 237 |
| 2023-02-14 | -33.33 | $10.07 | 100 |
| 2023-02-13 | -33.33 | $10.07 | 109 |
| 2023-02-10 | -66.67 | $10.04 | 100 |
| 2023-02-09 | -66.67 | $10.04 | 100 |
| 2023-02-08 | -66.67 | $10.04 | 100 |
| 2023-02-07 | 0.00 | $10.10 | — |
| 2023-02-06 | 0.00 | $10.10 | — |
| 2023-02-03 | 0.00 | $10.10 | — |
| 2023-02-02 | 0.00 | $10.10 | — |
| 2023-02-01 | 0.00 | $10.10 | — |
| 2023-01-31 | 0.00 | $10.10 | 1104 |
| 2023-01-30 | -30.77 | $10.02 | — |
| 2023-01-27 | -25.00 | $10.02 | — |
| 2023-01-26 | -25.00 | $10.02 | 494 |
| 2023-01-25 | 0.00 | $10.04 | 1008 |
| 2023-01-24 | 0.00 | $10.04 | — |
| 2023-01-23 | 0.00 | $10.04 | — |
| 2023-01-20 | 0.00 | $10.04 | — |
| 2023-01-19 | 0.00 | $10.04 | — |
| 2023-01-18 | 0.00 | $10.04 | — |
| 2023-01-17 | 0.00 | $10.04 | 916 |
| 2023-01-13 | -28.57 | $10.01 | — |
| 2023-01-12 | -25.00 | $10.01 | 3523 |
| 2023-01-11 | -23.53 | $10.01 | — |
| 2023-01-10 | -14.29 | $10.01 | 1739 |
| 2023-01-09 | -21.43 | $10.00 | 228 |
| 2023-01-06 | -21.71 | $10.00 | 5929 |
| 2023-01-05 | 0.00 | $10.03 | 1128 |
| 2023-01-04 | 0.00 | $10.01 | 2199 |
| 2023-01-03 | 0.00 | $9.99 | 1331 |
| 2022-12-30 | 0.00 | $9.99 | 300 |
| 2022-12-29 | 0.00 | $9.98 | 713 |
| 2022-12-28 | 0.00 | $9.97 | 307 |
| 2022-12-27 | 0.00 | $9.97 | — |
| 2022-12-23 | 0.00 | $9.97 | 100 |
| 2022-12-22 | 0.00 | $9.97 | 100 |
| 2022-12-21 | 0.00 | $9.97 | 5979 |
| 2022-12-20 | 0.00 | $9.97 | 10122 |
| 2022-12-19 | 0.00 | $9.97 | — |
| 2022-12-16 | 0.00 | $9.97 | — |
| 2022-12-15 | 0.00 | $9.97 | 1041 |
| 2022-12-14 | -10.00 | $9.96 | 3731 |
| 2022-12-13 | 0.00 | $9.96 | 5458 |
| 2022-12-12 | 0.00 | $9.96 | 5560 |
| 2022-12-09 | 0.00 | $9.94 | — |
| 2022-12-08 | 0.00 | $9.94 | — |
| 2022-12-07 | 0.00 | $9.94 | — |
| 2022-12-06 | 0.00 | $9.94 | 1436 |
| 2022-12-05 | -16.67 | $9.92 | 4226 |
| 2022-12-02 | -100.00 | $9.87 | — |
| 2022-12-01 | -100.00 | $9.87 | 101 |
| 2022-11-30 | -100.00 | $9.88 | 100 |
| 2022-11-29 | -20.00 | $9.92 | — |
| 2022-11-28 | -42.86 | $9.92 | — |
| 2022-11-25 | -55.56 | $9.92 | — |
| 2022-11-23 | -55.56 | $9.92 | — |
| 2022-11-22 | -55.56 | $9.92 | — |
| 2022-11-21 | -69.23 | $9.92 | 993 |
| 2022-11-18 | -87.50 | $9.90 | — |
| 2022-11-17 | -89.47 | $9.90 | — |
| 2022-11-16 | -89.47 | $9.90 | 295 |
| 2022-11-15 | -78.95 | $9.92 | 267 |
| 2022-11-14 | -89.47 | $9.90 | — |
| 2022-11-11 | -89.47 | $9.90 | — |
| 2022-11-10 | -89.47 | $9.90 | — |
| 2022-11-09 | -89.47 | $9.90 | — |
| 2022-11-08 | -89.47 | $9.90 | 234 |
| 2022-11-07 | -100.00 | $9.88 | — |
| 2022-11-04 | -100.00 | $9.88 | — |
| 2022-11-03 | -100.00 | $9.88 | 541 |
| 2022-11-02 | -100.00 | $9.88 | — |
| 2022-11-01 | -100.00 | $9.88 | — |
| 2022-10-31 | -100.00 | $9.88 | 4798 |
| 2022-10-28 | -90.91 | $9.97 | 100 |
| 2022-10-27 | -100.00 | $9.96 | 401 |
| 2022-10-26 | -100.00 | $9.96 | 805 |
| 2022-10-25 | -99.73 | $9.96 | 10575 |
| 2022-10-24 | -27.27 | $10.04 | 610 |
| 2022-10-21 | -36.36 | $10.03 | 22357 |
| 2022-10-20 | -14.29 | $10.06 | 3875 |
| 2022-10-19 | 0.00 | $10.06 | — |
| 2022-10-18 | 0.00 | $10.06 | 18698 |
| 2022-10-17 | -0.20 | $10.04 | 2394 |
| 2022-10-14 | -0.20 | $10.04 | 1263 |
| 2022-10-13 | -20.16 | $10.03 | 79520 |
| 2022-10-12 | -19.16 | $10.03 | — |
| 2022-10-11 | -19.16 | $10.03 | 6056 |
| 2022-10-10 | -16.67 | $10.03 | — |
| 2022-10-07 | -16.67 | $10.03 | 1102 |
| 2022-10-06 | -33.33 | $10.02 | — |
| 2022-10-05 | -33.33 | $10.02 | — |
| 2022-10-04 | -33.33 | $10.02 | 842 |
| 2022-10-03 | -33.17 | $10.02 | 1122 |
| 2022-09-30 | -33.33 | $10.02 | 17023 |
| 2022-09-29 | 0.00 | $10.03 | 58896 |
| 2022-09-28 | -33.33 | $10.00 | — |
| 2022-09-27 | -33.33 | $10.00 | — |
| 2022-09-26 | -32.57 | $10.00 | 2302 |
| 2022-09-23 | -32.57 | $10.00 | 2003 |
| 2022-09-22 | -25.00 | $10.00 | 12479 |
| 2022-09-21 | -25.00 | $10.00 | 27000 |
| 2022-09-20 | -20.00 | $10.00 | 56203 |
| 2022-09-19 | -20.00 | $10.00 | — |
| 2022-09-16 | -20.00 | $10.00 | — |
| 2022-09-15 | -20.00 | $10.00 | 101 |
| 2022-09-14 | -20.00 | $10.00 | 11184 |
| 2022-09-13 | -20.00 | $10.00 | 96931 |
| 2022-09-12 | -40.00 | $9.99 | — |
| 2022-09-09 | -40.00 | $9.99 | 6800 |
| 2022-09-08 | -33.17 | $9.99 | 3312 |
| 2022-09-07 | -33.33 | $9.99 | 11500 |
| 2022-09-06 | -33.33 | $9.99 | 200800 |
| 2022-09-02 | -50.00 | $9.98 | — |
| 2022-09-01 | -50.00 | $9.98 | 7700 |
| 2022-08-31 | 0.00 | $9.98 | — |
| 2022-08-30 | 0.00 | $9.98 | 1100 |
| 2022-08-29 | -2.33 | $9.98 | — |
| 2022-08-26 | -1.75 | $9.98 | — |
| 2022-08-25 | -1.75 | $9.98 | 301 |
| 2022-08-24 | -25.00 | $9.97 | 1515 |
| 2022-08-23 | -50.00 | $9.96 | 13293 |
| 2022-08-22 | -25.00 | $9.97 | 6018 |
| 2022-08-19 | 0.00 | $9.97 | 6206 |
| 2022-08-18 | -25.00 | $9.96 | — |
| 2022-08-17 | -25.00 | $9.96 | 48200 |
| 2022-08-16 | -25.00 | $9.96 | 3206 |
| 2022-08-15 | -25.00 | $9.96 | 115847 |
| 2022-08-12 | 0.00 | $9.97 | 200 |
| 2022-08-11 | -36.36 | $9.95 | 100199 |
| 2022-08-10 | -36.36 | $9.95 | — |
| 2022-08-09 | -36.36 | $9.95 | — |
| 2022-08-08 | -33.39 | $9.95 | 790 |
| 2022-08-05 | -7.62 | $9.95 | — |
| 2022-08-04 | -6.19 | $9.95 | — |
| 2022-08-03 | -5.21 | $9.95 | — |
| 2022-08-02 | -5.21 | $9.95 | 5274 |
| 2022-08-01 | 0.00 | $9.94 | — |
| 2022-07-29 | 0.00 | $9.94 | 4566 |
| 2022-07-28 | 0.00 | $9.94 | 16191 |
| 2022-07-27 | 0.00 | $9.94 | — |
| 2022-07-26 | 0.00 | $9.94 | — |
| 2022-07-25 | 0.00 | $9.94 | 2914 |
| 2022-07-22 | -20.00 | $9.93 | 40052 |
| 2022-07-21 | 0.00 | $9.94 | 100 |
| 2022-07-20 | 0.00 | $9.94 | 5149 |
| 2022-07-19 | 0.00 | $9.93 | 14284 |
| 2022-07-18 | 0.00 | $9.93 | 744 |
| 2022-07-15 | 0.00 | $9.93 | 43950 |
| 2022-07-14 | 0.00 | $9.92 | — |
| 2022-07-13 | 0.00 | $9.92 | — |
| 2022-07-12 | 0.00 | $9.92 | 822 |
| 2022-07-11 | 0.00 | $9.91 | 118 |
| 2022-07-08 | 0.00 | $9.91 | 3417 |
| 2022-07-07 | -25.00 | $9.90 | 13612 |
| 2022-07-06 | -25.00 | $9.90 | 31542 |
| 2022-07-05 | -50.00 | $9.89 | 1600 |
| 2022-07-01 | -25.00 | $9.90 | — |
| 2022-06-30 | -25.00 | $9.90 | — |
| 2022-06-29 | -25.00 | $9.90 | — |
| 2022-06-28 | -25.00 | $9.90 | 250 |
| 2022-06-27 | -25.00 | $9.90 | — |
| 2022-06-24 | -25.00 | $9.90 | 1210 |
| 2022-06-23 | 0.00 | $9.90 | 111 |
| 2022-06-22 | -23.33 | $9.89 | 2761 |
| 2022-06-21 | -33.33 | $9.89 | 3032 |
| 2022-06-17 | -33.33 | $9.89 | 2113 |
| 2022-06-16 | -33.33 | $9.89 | 5505 |
| 2022-06-15 | -33.33 | $9.89 | — |
| 2022-06-14 | -33.33 | $9.89 | 2838 |
| 2022-06-13 | -33.33 | $9.89 | 217 |
| 2022-06-10 | -16.67 | $9.90 | — |
| 2022-06-09 | -16.67 | $9.90 | 9110 |
| 2022-06-08 | -100.00 | $9.87 | — |
| 2022-06-07 | -100.00 | $9.87 | 178 |
| 2022-06-06 | -66.67 | $9.88 | 154 |
| 2022-06-03 | -100.00 | $9.87 | 152 |
| 2022-06-02 | -100.00 | $9.87 | 255 |
| 2022-06-01 | -50.00 | $9.89 | 100 |
| 2022-05-31 | -100.00 | $9.87 | 118005 |
| 2022-05-27 | -66.67 | $9.88 | — |
| 2022-05-26 | -66.67 | $9.88 | — |
| 2022-05-25 | -66.67 | $9.88 | — |
| 2022-05-24 | -66.67 | $9.88 | — |
| 2022-05-23 | -75.00 | $9.88 | 3333 |
| 2022-05-20 | -100.00 | $9.87 | 162015 |
| 2022-05-19 | -75.00 | $9.88 | — |
| 2022-05-18 | -75.00 | $9.88 | 2021 |
| 2022-05-17 | -90.43 | $9.88 | — |
| 2022-05-16 | -90.43 | $9.88 | — |
| 2022-05-13 | -90.43 | $9.88 | 4618 |
| 2022-05-12 | -87.50 | $9.87 | 25269 |
| 2022-05-11 | -87.50 | $9.87 | — |
| 2022-05-10 | -87.50 | $9.87 | 73551 |
| 2022-05-09 | -75.00 | $9.88 | 50005 |
| 2022-05-06 | -62.50 | $9.89 | — |
| 2022-05-05 | -62.50 | $9.89 | 1414 |
| 2022-05-04 | -66.67 | $9.88 | — |
| 2022-05-03 | -66.67 | $9.88 | — |
| 2022-05-02 | -66.67 | $9.88 | — |
| 2022-04-29 | -60.00 | $9.88 | 211 |
| 2022-04-28 | -60.00 | $9.88 | 3156 |
| 2022-04-27 | -50.00 | $9.89 | 30751 |
| 2022-04-26 | -36.36 | $9.90 | 9930 |
| 2022-04-25 | -27.27 | $9.91 | 6578 |
| 2022-04-22 | -36.36 | $9.90 | — |
| 2022-04-21 | -36.36 | $9.90 | 11286 |
| 2022-04-20 | -34.17 | $9.90 | 22350 |
| 2022-04-19 | -12.50 | $9.89 | 1416 |
| 2022-04-18 | 0.00 | $9.90 | 240 |
| 2022-04-14 | 0.00 | $9.88 | 6511 |
| 2022-04-13 | 0.00 | $9.88 | — |
| 2022-04-12 | 0.00 | $9.88 | 6495 |
| 2022-04-11 | -12.99 | $9.87 | — |
| 2022-04-08 | -12.99 | $9.87 | 1271 |
| 2022-04-07 | -12.99 | $9.87 | 9853 |
| 2022-04-06 | -38.96 | $9.85 | 20600 |
| 2022-04-05 | -12.99 | $9.87 | 152380 |
| 2022-04-04 | 0.00 | $9.88 | 8917 |
| 2022-04-01 | 0.00 | $9.86 | 208371 |
| 2022-03-31 | -21.28 | $9.84 | — |
| 2022-03-30 | -21.28 | $9.84 | — |
| 2022-03-29 | -21.28 | $9.84 | 8937 |
| 2022-03-28 | -21.28 | $9.84 | 259 |
| 2022-03-25 | 0.00 | $9.85 | — |
| 2022-03-24 | 0.00 | $9.85 | 3756 |
| 2022-03-23 | -57.29 | $9.82 | 1829 |
| 2022-03-22 | -19.60 | $9.84 | 1903 |
| 2022-03-21 | -19.60 | $9.84 | 35765 |
| 2022-03-18 | 0.00 | $9.84 | 2567 |
| 2022-03-17 | -30.40 | $9.83 | — |
| 2022-03-16 | -30.40 | $9.83 | — |
| 2022-03-15 | -46.62 | $9.83 | 7350 |
| 2022-03-14 | -46.62 | $9.83 | — |
| 2022-03-11 | -46.62 | $9.83 | — |
| 2022-03-10 | -46.62 | $9.83 | 613 |
| 2022-03-09 | -46.62 | $9.83 | 31420 |
| 2022-03-08 | -93.24 | $9.81 | 593 |
| 2022-03-07 | -58.28 | $9.83 | — |
| 2022-03-04 | -58.28 | $9.83 | — |
| 2022-03-03 | -31.25 | $9.83 | 10019 |
| 2022-03-02 | -12.50 | $9.84 | — |
| 2022-03-01 | -12.50 | $9.84 | 14835 |
| 2022-02-28 | -20.00 | $9.83 | — |
| 2022-02-25 | -20.00 | $9.83 | 4252 |
| 2022-02-24 | -42.90 | $9.81 | 1451 |
| 2022-02-23 | -30.00 | $9.82 | 317 |
| 2022-02-22 | -40.00 | $9.81 | 2509 |
| 2022-02-18 | -40.00 | $9.81 | — |
| 2022-02-17 | -40.00 | $9.81 | — |
| 2022-02-16 | -40.00 | $9.81 | — |
| 2022-02-15 | -40.00 | $9.81 | 1785 |
| 2022-02-14 | -27.78 | $9.82 | 5114 |
| 2022-02-11 | -22.22 | $9.82 | 270 |
| 2022-02-10 | -22.22 | $9.82 | 2739 |
| 2022-02-09 | -33.33 | $9.81 | — |
| 2022-02-08 | -33.33 | $9.81 | — |
| 2022-02-07 | -33.33 | $9.81 | — |
| 2022-02-04 | -33.33 | $9.81 | — |
| 2022-02-03 | -33.33 | $9.81 | 1092 |
| 2022-02-02 | -33.33 | $9.81 | 104046 |
| 2022-02-01 | -44.44 | $9.80 | 7059 |
| 2022-01-31 | -72.22 | $9.78 | 156177 |
| 2022-01-28 | -66.67 | $9.78 | 16945 |
| 2022-01-27 | -87.50 | $9.77 | 335 |
| 2022-01-26 | -50.00 | $9.80 | — |
| 2022-01-25 | -50.00 | $9.80 | 5690 |
| 2022-01-24 | -87.25 | $9.77 | 13160 |
| 2022-01-21 | -44.44 | $9.81 | 11016 |
| 2022-01-20 | -44.44 | $9.81 | 8759 |
| 2022-01-19 | -11.11 | $9.84 | 42159 |
| 2022-01-18 | -55.56 | $9.80 | — |
| 2022-01-14 | -55.56 | $9.80 | 9900 |
| 2022-01-13 | -33.33 | $9.82 | — |
| 2022-01-12 | -33.33 | $9.82 | — |
| 2022-01-11 | -33.33 | $9.82 | 1866 |
| 2022-01-10 | -33.33 | $9.82 | — |
| 2022-01-07 | -33.33 | $9.82 | — |
| 2022-01-06 | -33.33 | $9.82 | 28801 |
| 2022-01-05 | -77.78 | $9.78 | — |
| 2022-01-04 | -77.78 | $9.78 | 571 |
| 2022-01-03 | -100.00 | $9.76 | — |
| 2021-12-31 | -100.00 | $9.76 | 55017 |
| 2021-12-30 | -42.86 | $9.82 | 433 |
| 2021-12-29 | -85.71 | $9.79 | 472 |
| 2021-12-28 | -85.71 | $9.79 | — |
| 2021-12-27 | -85.71 | $9.79 | 588 |
| 2021-12-23 | 0.00 | $9.85 | — |
| 2021-12-22 | 0.00 | $9.85 | 2326 |
| 2021-12-21 | -57.14 | $9.81 | — |
| 2021-12-20 | -57.14 | $9.81 | — |
| 2021-12-17 | -57.14 | $9.81 | 608 |
| 2021-12-16 | -42.86 | $9.82 | 3900 |
| 2021-12-15 | 0.00 | $9.85 | — |
| 2021-12-14 | 0.00 | $9.85 | 58852 |
| 2021-12-13 | 0.00 | $9.85 | — |
| 2021-12-10 | 0.00 | $9.85 | 902 |
| 2021-12-09 | 0.00 | $9.85 | 5061 |
| 2021-12-08 | 0.00 | $9.85 | 2322 |
| 2021-12-07 | -12.50 | $9.84 | 2819 |
| 2021-12-06 | -25.00 | $9.83 | 6808 |
| 2021-12-03 | 0.00 | $9.85 | — |
| 2021-12-02 | 0.00 | $9.85 | — |
| 2021-12-01 | 0.00 | $9.85 | — |
| 2021-11-30 | 0.00 | $9.85 | 4439 |
| 2021-11-29 | 0.00 | $9.82 | 2355 |
| 2021-11-26 | -28.57 | $9.80 | — |
| 2021-11-24 | -28.57 | $9.80 | 216 |
| 2021-11-23 | 0.00 | $9.82 | 7003 |
| 2021-11-22 | -28.57 | $9.80 | 966 |
| 2021-11-19 | -45.29 | $9.79 | 100 |
| 2021-11-18 | -14.29 | $9.81 | — |
| 2021-11-17 | -14.29 | $9.81 | 8194 |
| 2021-11-16 | -28.57 | $9.80 | 12715 |
| 2021-11-15 | -28.57 | $9.80 | 3603 |
| 2021-11-12 | -42.86 | $9.79 | — |
| 2021-11-11 | -42.86 | $9.79 | — |
| 2021-11-10 | -42.86 | $9.79 | 613587 |
| 2021-11-09 | -50.00 | $9.78 | 623 |
| 2021-11-08 | -8.33 | $9.81 | — |
| 2021-11-05 | -8.33 | $9.81 | 253481 |
| 2021-11-04 | -66.67 | $9.78 | 3594 |
| 2021-11-03 | -97.94 | $9.79 | 1000 |
| 2021-11-02 | -94.95 | $9.80 | — |
| 2021-11-01 | -94.95 | $9.80 | 4183 |
| 2021-10-29 | -95.96 | $9.79 | 71966 |
| 2021-10-28 | -95.96 | $9.79 | 461 |
| 2021-10-27 | -96.97 | $9.78 | 2000 |
| 2021-10-26 | -96.97 | $9.78 | 1100 |
| 2021-10-25 | -96.97 | $9.78 | 2426 |
| 2021-10-22 | -96.97 | $9.78 | — |
| 2021-10-21 | -96.97 | $9.78 | 77868 |
| 2021-10-20 | -96.97 | $9.78 | — |
| 2021-10-19 | -96.97 | $9.78 | 18967 |
| 2021-10-18 | -93.56 | $9.80 | 401 |
| 2021-10-15 | -92.17 | $9.80 | — |
| 2021-10-14 | -92.17 | $9.80 | 100 |
| 2021-10-13 | -93.14 | $9.79 | 2604 |
| 2021-10-12 | -93.14 | $9.79 | 20614 |
| 2021-10-11 | -94.12 | $9.78 | 17707 |
| 2021-10-08 | -91.26 | $9.80 | 7510 |
| 2021-10-07 | -91.26 | $9.80 | 84164 |
| 2021-10-06 | -28.57 | $9.76 | 1288 |
| 2021-10-05 | -7.14 | $9.78 | 902 |
| 2021-10-04 | -14.29 | $9.77 | 301 |
| 2021-10-01 | -42.86 | $9.75 | 793 |
| 2021-09-30 | 0.00 | $9.78 | 3001 |
| 2021-09-29 | -40.21 | $9.75 | 9392 |
| 2021-09-28 | -27.76 | $9.75 | 60455 |
| 2021-09-27 | -27.76 | $9.75 | — |
| 2021-09-24 | -26.69 | $9.75 | 688 |
| 2021-09-23 | -21.20 | $9.75 | 1899 |
| 2021-09-22 | -13.33 | $9.75 | 1057 |
| 2021-09-21 | -33.33 | $9.73 | 2515 |
| 2021-09-20 | -41.67 | $9.72 | 4582 |
| 2021-09-17 | -0.08 | $9.77 | 100 |
| 2021-09-16 | 0.00 | $9.77 | — |
| 2021-09-15 | 0.00 | $9.77 | 9265 |
| 2021-09-14 | -12.50 | $9.72 | 3263 |
| 2021-09-13 | -25.00 | $9.71 | 39796 |
| 2021-09-10 | -25.00 | $9.71 | — |
| 2021-09-09 | -25.00 | $9.71 | 4367 |
| 2021-09-08 | -40.00 | $9.71 | — |
| 2021-09-07 | -68.42 | $9.71 | 156 |
| 2021-09-03 | -57.89 | $9.73 | — |
| 2021-09-02 | -57.89 | $9.73 | — |
| 2021-09-01 | -57.89 | $9.73 | 303 |
| 2021-08-31 | -84.21 | $9.68 | 106 |
| 2021-08-30 | -73.68 | $9.70 | 106 |
| 2021-08-27 | -86.26 | $9.68 | 302 |
| 2021-08-26 | -100.00 | $9.65 | 91079 |
| 2021-08-25 | -73.68 | $9.70 | — |
| 2021-08-24 | -73.68 | $9.70 | 12141 |
| 2021-08-23 | -78.95 | $9.69 | 10197 |
| 2021-08-20 | -73.68 | $9.70 | 10788 |
| 2021-08-19 | -91.18 | $9.68 | 220 |
| 2021-08-18 | -85.29 | $9.70 | 3944 |
| 2021-08-17 | -91.18 | $9.68 | — |
| 2021-08-16 | -91.43 | $9.68 | 1170 |
| 2021-08-13 | -91.43 | $9.68 | 1211 |
| 2021-08-12 | -80.00 | $9.72 | 1402 |
| 2021-08-11 | -71.43 | $9.75 | 249 |
| 2021-08-10 | -45.71 | $9.84 | — |
| 2021-08-09 | -45.71 | $9.84 | 190 |
| 2021-08-06 | -91.43 | $9.68 | 103 |
| 2021-08-05 | -68.57 | $9.76 | 250 |
| 2021-08-04 | -68.57 | $9.76 | 997 |
| 2021-08-03 | -71.43 | $9.75 | 1640 |
| 2021-08-02 | -74.29 | $9.74 | 2933 |
| 2021-07-30 | -74.29 | $9.74 | 6521 |
| 2021-07-29 | -82.86 | $9.71 | 3617 |
| 2021-07-28 | -86.67 | $9.74 | — |
| 2021-07-27 | -86.67 | $9.74 | 28335 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.08
2023-05-05
Close Price
$10.04
Average Directional Index - Detailed Analysis
Minimum
9.28
Average
32.43
Maximum
68.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-05-05 | 20.08 | $10.04 | — |
| 2023-05-04 | 19.94 | $10.04 | — |
| 2023-05-03 | 19.79 | $10.04 | — |
| 2023-05-02 | 19.63 | $10.04 | — |
| 2023-05-01 | 19.47 | $10.04 | — |
| 2023-04-28 | 19.29 | $10.04 | — |
| 2023-04-27 | 19.11 | $10.04 | — |
| 2023-04-26 | 18.92 | $10.04 | 12700 |
| 2023-04-25 | 18.72 | $10.04 | — |
| 2023-04-24 | 18.82 | $10.04 | — |
| 2023-04-21 | 18.93 | $10.04 | 18850 |
| 2023-04-20 | 19.05 | $10.05 | 1253 |
| 2023-04-19 | 19.35 | $10.04 | — |
| 2023-04-18 | 19.00 | $10.04 | 12344 |
| 2023-04-17 | 18.65 | $10.04 | 9372 |
| 2023-04-14 | 18.27 | $10.05 | 5856 |
| 2023-04-13 | 17.87 | $10.04 | 11407 |
| 2023-04-12 | 17.45 | $10.12 | 5000 |
| 2023-04-11 | 17.98 | $10.15 | — |
| 2023-04-10 | 18.56 | $10.15 | — |
| 2023-04-06 | 19.16 | $10.15 | — |
| 2023-04-05 | 19.80 | $10.15 | 113 |
| 2023-04-04 | 20.46 | $10.15 | 100 |
| 2023-04-03 | 21.17 | $10.14 | 470 |
| 2023-03-31 | 22.06 | $10.14 | 384 |
| 2023-03-30 | 23.00 | $10.25 | — |
| 2023-03-29 | 21.54 | $10.25 | — |
| 2023-03-28 | 20.00 | $10.25 | — |
| 2023-03-27 | 18.38 | $10.25 | 200 |
| 2023-03-24 | 16.68 | $10.15 | 2000 |
| 2023-03-23 | 16.16 | $10.15 | 1000 |
| 2023-03-22 | 15.62 | $10.14 | — |
| 2023-03-21 | 15.24 | $10.14 | 200 |
| 2023-03-20 | 14.83 | $10.14 | 120 |
| 2023-03-17 | 14.40 | $10.11 | — |
| 2023-03-16 | 14.51 | $10.11 | — |
| 2023-03-15 | 14.62 | $10.11 | — |
| 2023-03-14 | 14.73 | $10.11 | — |
| 2023-03-13 | 14.85 | $10.11 | — |
| 2023-03-10 | 14.98 | $10.11 | 3150 |
| 2023-03-09 | 15.11 | $10.15 | 100 |
| 2023-03-08 | 14.34 | $10.10 | — |
| 2023-03-07 | 14.35 | $10.10 | — |
| 2023-03-06 | 14.37 | $10.10 | 1186 |
| 2023-03-03 | 14.39 | $10.09 | 202 |
| 2023-03-02 | 14.59 | $10.10 | — |
| 2023-03-01 | 14.57 | $10.10 | 684 |
| 2023-02-28 | 14.55 | $10.07 | 110 |
| 2023-02-27 | 15.06 | $10.10 | 100 |
| 2023-02-24 | 14.90 | $10.07 | 100 |
| 2023-02-23 | 15.32 | $10.09 | 800 |
| 2023-02-22 | 15.51 | $10.09 | 200 |
| 2023-02-21 | 15.44 | $10.08 | 100 |
| 2023-02-17 | 15.56 | $10.06 | 145 |
| 2023-02-16 | 16.12 | $10.06 | 100 |
| 2023-02-15 | 16.72 | $10.09 | 237 |
| 2023-02-14 | 16.53 | $10.07 | 100 |
| 2023-02-13 | 16.76 | $10.07 | 109 |
| 2023-02-10 | 17.01 | $10.04 | 100 |
| 2023-02-09 | 17.79 | $10.04 | 100 |
| 2023-02-08 | 18.61 | $10.04 | 100 |
| 2023-02-07 | 19.48 | $10.10 | — |
| 2023-02-06 | 18.63 | $10.10 | — |
| 2023-02-03 | 17.74 | $10.10 | — |
| 2023-02-02 | 16.80 | $10.10 | — |
| 2023-02-01 | 15.82 | $10.10 | — |
| 2023-01-31 | 14.78 | $10.10 | 1104 |
| 2023-01-30 | 13.69 | $10.02 | — |
| 2023-01-27 | 14.22 | $10.02 | — |
| 2023-01-26 | 14.78 | $10.02 | 494 |
| 2023-01-25 | 15.37 | $10.04 | 1008 |
| 2023-01-24 | 15.99 | $10.04 | — |
| 2023-01-23 | 15.86 | $10.04 | — |
| 2023-01-20 | 15.73 | $10.04 | — |
| 2023-01-19 | 15.59 | $10.04 | — |
| 2023-01-18 | 15.45 | $10.04 | — |
| 2023-01-17 | 15.29 | $10.04 | 916 |
| 2023-01-13 | 15.13 | $10.01 | — |
| 2023-01-12 | 15.83 | $10.01 | 3523 |
| 2023-01-11 | 16.56 | $10.01 | — |
| 2023-01-10 | 17.32 | $10.01 | 1739 |
| 2023-01-09 | 18.13 | $10.00 | 228 |
| 2023-01-06 | 18.89 | $10.00 | 5929 |
| 2023-01-05 | 19.69 | $10.03 | 1128 |
| 2023-01-04 | 19.98 | $10.01 | 2199 |
| 2023-01-03 | 20.89 | $9.99 | 1331 |
| 2022-12-30 | 21.40 | $9.99 | 300 |
| 2022-12-29 | 22.09 | $9.98 | 713 |
| 2022-12-28 | 22.41 | $9.97 | 307 |
| 2022-12-27 | 22.75 | $9.97 | — |
| 2022-12-23 | 23.10 | $9.97 | 100 |
| 2022-12-22 | 23.47 | $9.97 | 100 |
| 2022-12-21 | 23.86 | $9.97 | 5979 |
| 2022-12-20 | 24.27 | $9.97 | 10122 |
| 2022-12-19 | 24.71 | $9.97 | — |
| 2022-12-16 | 25.40 | $9.97 | — |
| 2022-12-15 | 26.13 | $9.97 | 1041 |
| 2022-12-14 | 26.90 | $9.96 | 3731 |
| 2022-12-13 | 27.70 | $9.96 | 5458 |
| 2022-12-12 | 28.29 | $9.96 | 5560 |
| 2022-12-09 | 28.90 | $9.94 | — |
| 2022-12-08 | 30.17 | $9.94 | — |
| 2022-12-07 | 31.50 | $9.94 | — |
| 2022-12-06 | 32.90 | $9.94 | 1436 |
| 2022-12-05 | 34.38 | $9.92 | 4226 |
| 2022-12-02 | 35.99 | $9.87 | — |
| 2022-12-01 | 36.16 | $9.87 | 101 |
| 2022-11-30 | 36.34 | $9.88 | 100 |
| 2022-11-29 | 36.72 | $9.92 | — |
| 2022-11-28 | 38.05 | $9.92 | — |
| 2022-11-25 | 39.45 | $9.92 | — |
| 2022-11-23 | 40.93 | $9.92 | — |
| 2022-11-22 | 42.48 | $9.92 | — |
| 2022-11-21 | 44.12 | $9.92 | 993 |
| 2022-11-18 | 45.84 | $9.90 | — |
| 2022-11-17 | 46.72 | $9.90 | — |
| 2022-11-16 | 47.63 | $9.90 | 295 |
| 2022-11-15 | 48.60 | $9.92 | 267 |
| 2022-11-14 | 49.99 | $9.90 | — |
| 2022-11-11 | 50.78 | $9.90 | — |
| 2022-11-10 | 51.61 | $9.90 | — |
| 2022-11-09 | 52.47 | $9.90 | — |
| 2022-11-08 | 53.39 | $9.90 | 234 |
| 2022-11-07 | 54.35 | $9.88 | — |
| 2022-11-04 | 54.73 | $9.88 | — |
| 2022-11-03 | 55.13 | $9.88 | 541 |
| 2022-11-02 | 55.55 | $9.88 | — |
| 2022-11-01 | 55.69 | $9.88 | — |
| 2022-10-31 | 55.83 | $9.88 | 4798 |
| 2022-10-28 | 55.97 | $9.97 | 100 |
| 2022-10-27 | 57.23 | $9.96 | 401 |
| 2022-10-26 | 58.21 | $9.96 | 805 |
| 2022-10-25 | 59.23 | $9.96 | 10575 |
| 2022-10-24 | 60.32 | $10.04 | 610 |
| 2022-10-21 | 62.78 | $10.03 | 22357 |
| 2022-10-20 | 65.38 | $10.06 | 3875 |
| 2022-10-19 | 66.10 | $10.06 | — |
| 2022-10-18 | 65.14 | $10.06 | 18698 |
| 2022-10-17 | 64.12 | $10.04 | 2394 |
| 2022-10-14 | 63.25 | $10.04 | 1263 |
| 2022-10-13 | 62.33 | $10.03 | 79520 |
| 2022-10-12 | 61.49 | $10.03 | — |
| 2022-10-11 | 60.55 | $10.03 | 6056 |
| 2022-10-10 | 59.56 | $10.03 | — |
| 2022-10-07 | 58.65 | $10.03 | 1102 |
| 2022-10-06 | 57.70 | $10.02 | — |
| 2022-10-05 | 56.83 | $10.02 | — |
| 2022-10-04 | 55.93 | $10.02 | 842 |
| 2022-10-03 | 54.97 | $10.02 | 1122 |
| 2022-09-30 | 54.13 | $10.02 | 17023 |
| 2022-09-29 | 53.24 | $10.03 | 58896 |
| 2022-09-28 | 52.47 | $10.00 | — |
| 2022-09-27 | 52.52 | $10.00 | — |
| 2022-09-26 | 52.56 | $10.00 | 2302 |
| 2022-09-23 | 52.61 | $10.00 | 2003 |
| 2022-09-22 | 52.72 | $10.00 | 12479 |
| 2022-09-21 | 52.83 | $10.00 | 27000 |
| 2022-09-20 | 52.94 | $10.00 | 56203 |
| 2022-09-19 | 53.07 | $10.00 | — |
| 2022-09-16 | 52.13 | $10.00 | — |
| 2022-09-15 | 51.15 | $10.00 | 101 |
| 2022-09-14 | 50.12 | $10.00 | 11184 |
| 2022-09-13 | 49.03 | $10.00 | 96931 |
| 2022-09-12 | 47.88 | $9.99 | — |
| 2022-09-09 | 46.92 | $9.99 | 6800 |
| 2022-09-08 | 45.91 | $9.99 | 3312 |
| 2022-09-07 | 44.85 | $9.99 | 11500 |
| 2022-09-06 | 43.73 | $9.99 | 200800 |
| 2022-09-02 | 42.56 | $9.98 | — |
| 2022-09-01 | 41.50 | $9.98 | 7700 |
| 2022-08-31 | 40.39 | $9.98 | — |
| 2022-08-30 | 39.98 | $9.98 | 1100 |
| 2022-08-29 | 39.55 | $9.98 | — |
| 2022-08-26 | 39.12 | $9.98 | — |
| 2022-08-25 | 38.66 | $9.98 | 301 |
| 2022-08-24 | 38.19 | $9.97 | 1515 |
| 2022-08-23 | 37.96 | $9.96 | 13293 |
| 2022-08-22 | 37.73 | $9.97 | 6018 |
| 2022-08-19 | 36.66 | $9.97 | 6206 |
| 2022-08-18 | 35.78 | $9.96 | — |
| 2022-08-17 | 35.18 | $9.96 | 48200 |
| 2022-08-16 | 34.53 | $9.96 | 3206 |
| 2022-08-15 | 33.86 | $9.96 | 115847 |
| 2022-08-12 | 33.15 | $9.97 | 200 |
| 2022-08-11 | 31.52 | $9.95 | 100199 |
| 2022-08-10 | 30.32 | $9.95 | — |
| 2022-08-09 | 29.06 | $9.95 | — |
| 2022-08-08 | 27.73 | $9.95 | 790 |
| 2022-08-05 | 26.34 | $9.95 | — |
| 2022-08-04 | 25.57 | $9.95 | — |
| 2022-08-03 | 24.77 | $9.95 | — |
| 2022-08-02 | 23.92 | $9.95 | 5274 |
| 2022-08-01 | 23.03 | $9.94 | — |
| 2022-07-29 | 22.67 | $9.94 | 4566 |
| 2022-07-28 | 22.30 | $9.94 | 16191 |
| 2022-07-27 | 21.91 | $9.94 | — |
| 2022-07-26 | 21.49 | $9.94 | — |
| 2022-07-25 | 21.06 | $9.94 | 2914 |
| 2022-07-22 | 20.60 | $9.93 | 40052 |
| 2022-07-21 | 20.55 | $9.94 | 100 |
| 2022-07-20 | 19.70 | $9.94 | 5149 |
| 2022-07-19 | 18.81 | $9.93 | 14284 |
| 2022-07-18 | 18.28 | $9.93 | 744 |
| 2022-07-15 | 17.74 | $9.93 | 43950 |
| 2022-07-14 | 17.16 | $9.92 | — |
| 2022-07-13 | 17.01 | $9.92 | — |
| 2022-07-12 | 16.84 | $9.92 | 822 |
| 2022-07-11 | 16.67 | $9.91 | 118 |
| 2022-07-08 | 16.98 | $9.91 | 3417 |
| 2022-07-07 | 17.31 | $9.90 | 13612 |
| 2022-07-06 | 18.19 | $9.90 | 31542 |
| 2022-07-05 | 18.47 | $9.89 | 1600 |
| 2022-07-01 | 18.76 | $9.90 | — |
| 2022-06-30 | 18.32 | $9.90 | — |
| 2022-06-29 | 17.84 | $9.90 | — |
| 2022-06-28 | 17.35 | $9.90 | 250 |
| 2022-06-27 | 16.83 | $9.90 | — |
| 2022-06-24 | 16.28 | $9.90 | 1210 |
| 2022-06-23 | 15.70 | $9.90 | 111 |
| 2022-06-22 | 15.09 | $9.89 | 2761 |
| 2022-06-21 | 14.45 | $9.89 | 3032 |
| 2022-06-17 | 14.13 | $9.89 | 2113 |
| 2022-06-16 | 13.79 | $9.89 | 5505 |
| 2022-06-15 | 13.44 | $9.89 | — |
| 2022-06-14 | 13.20 | $9.89 | 2838 |
| 2022-06-13 | 12.95 | $9.89 | 217 |
| 2022-06-10 | 12.69 | $9.90 | — |
| 2022-06-09 | 12.19 | $9.90 | 9110 |
| 2022-06-08 | 11.66 | $9.87 | — |
| 2022-06-07 | 11.91 | $9.87 | 178 |
| 2022-06-06 | 12.16 | $9.88 | 154 |
| 2022-06-03 | 12.01 | $9.87 | 152 |
| 2022-06-02 | 12.19 | $9.87 | 255 |
| 2022-06-01 | 12.38 | $9.89 | 100 |
| 2022-05-31 | 11.91 | $9.87 | 118005 |
| 2022-05-27 | 11.94 | $9.88 | — |
| 2022-05-26 | 11.46 | $9.88 | — |
| 2022-05-25 | 10.96 | $9.88 | — |
| 2022-05-24 | 10.43 | $9.88 | — |
| 2022-05-23 | 9.88 | $9.88 | 3333 |
| 2022-05-20 | 9.29 | $9.87 | 162015 |
| 2022-05-19 | 9.71 | $9.88 | — |
| 2022-05-18 | 9.70 | $9.88 | 2021 |
| 2022-05-17 | 9.69 | $9.88 | — |
| 2022-05-16 | 9.80 | $9.88 | — |
| 2022-05-13 | 9.91 | $9.88 | 4618 |
| 2022-05-12 | 10.03 | $9.87 | 25269 |
| 2022-05-11 | 10.52 | $9.87 | — |
| 2022-05-10 | 11.02 | $9.87 | 73551 |
| 2022-05-09 | 11.56 | $9.88 | 50005 |
| 2022-05-06 | 11.77 | $9.89 | — |
| 2022-05-05 | 11.60 | $9.89 | 1414 |
| 2022-05-04 | 11.43 | $9.88 | — |
| 2022-05-03 | 11.54 | $9.88 | — |
| 2022-05-02 | 11.66 | $9.88 | — |
| 2022-04-29 | 11.78 | $9.88 | 211 |
| 2022-04-28 | 11.91 | $9.88 | 3156 |
| 2022-04-27 | 12.04 | $9.89 | 30751 |
| 2022-04-26 | 12.18 | $9.90 | 9930 |
| 2022-04-25 | 11.72 | $9.91 | 6578 |
| 2022-04-22 | 11.23 | $9.90 | — |
| 2022-04-21 | 10.93 | $9.90 | 11286 |
| 2022-04-20 | 10.61 | $9.90 | 22350 |
| 2022-04-19 | 10.28 | $9.89 | 1416 |
| 2022-04-18 | 10.51 | $9.90 | 240 |
| 2022-04-14 | 10.45 | $9.88 | 6511 |
| 2022-04-13 | 11.00 | $9.88 | — |
| 2022-04-12 | 10.82 | $9.88 | 6495 |
| 2022-04-11 | 10.63 | $9.87 | — |
| 2022-04-08 | 10.75 | $9.87 | 1271 |
| 2022-04-07 | 10.88 | $9.87 | 9853 |
| 2022-04-06 | 11.01 | $9.85 | 20600 |
| 2022-04-05 | 11.46 | $9.87 | 152380 |
| 2022-04-04 | 11.93 | $9.88 | 8917 |
| 2022-04-01 | 12.10 | $9.86 | 208371 |
| 2022-03-31 | 12.57 | $9.84 | — |
| 2022-03-30 | 12.28 | $9.84 | — |
| 2022-03-29 | 11.98 | $9.84 | 8937 |
| 2022-03-28 | 11.66 | $9.84 | 259 |
| 2022-03-25 | 11.33 | $9.85 | — |
| 2022-03-24 | 11.25 | $9.85 | 3756 |
| 2022-03-23 | 11.16 | $9.82 | 1829 |
| 2022-03-22 | 10.32 | $9.84 | 1903 |
| 2022-03-21 | 9.81 | $9.84 | 35765 |
| 2022-03-18 | 9.28 | $9.84 | 2567 |
| 2022-03-17 | 9.70 | $9.83 | — |
| 2022-03-16 | 9.75 | $9.83 | — |
| 2022-03-15 | 9.80 | $9.83 | 7350 |
| 2022-03-14 | 9.85 | $9.83 | — |
| 2022-03-11 | 10.07 | $9.83 | — |
| 2022-03-10 | 10.29 | $9.83 | 613 |
| 2022-03-09 | 10.53 | $9.83 | 31420 |
| 2022-03-08 | 10.78 | $9.81 | 593 |
| 2022-03-07 | 10.37 | $9.83 | — |
| 2022-03-04 | 10.34 | $9.83 | — |
| 2022-03-03 | 10.31 | $9.83 | 10019 |
| 2022-03-02 | 10.29 | $9.84 | — |
| 2022-03-01 | 10.50 | $9.84 | 14835 |
| 2022-02-28 | 10.73 | $9.83 | — |
| 2022-02-25 | 10.97 | $9.83 | 4252 |
| 2022-02-24 | 11.22 | $9.81 | 1451 |
| 2022-02-23 | 11.62 | $9.82 | 317 |
| 2022-02-22 | 11.65 | $9.81 | 2509 |
| 2022-02-18 | 11.95 | $9.81 | — |
| 2022-02-17 | 12.26 | $9.81 | — |
| 2022-02-16 | 12.58 | $9.81 | — |
| 2022-02-15 | 12.92 | $9.81 | 1785 |
| 2022-02-14 | 13.28 | $9.82 | 5114 |
| 2022-02-11 | 13.59 | $9.82 | 270 |
| 2022-02-10 | 14.03 | $9.82 | 2739 |
| 2022-02-09 | 14.48 | $9.81 | — |
| 2022-02-08 | 14.72 | $9.81 | — |
| 2022-02-07 | 14.98 | $9.81 | — |
| 2022-02-04 | 15.24 | $9.81 | — |
| 2022-02-03 | 15.52 | $9.81 | 1092 |
| 2022-02-02 | 15.82 | $9.81 | 104046 |
| 2022-02-01 | 16.29 | $9.80 | 7059 |
| 2022-01-31 | 16.60 | $9.78 | 156177 |
| 2022-01-28 | 16.92 | $9.78 | 16945 |
| 2022-01-27 | 16.88 | $9.77 | 335 |
| 2022-01-26 | 16.83 | $9.80 | — |
| 2022-01-25 | 17.20 | $9.80 | 5690 |
| 2022-01-24 | 17.60 | $9.77 | 13160 |
| 2022-01-21 | 18.02 | $9.81 | 11016 |
| 2022-01-20 | 18.86 | $9.81 | 8759 |
| 2022-01-19 | 19.59 | $9.84 | 42159 |
| 2022-01-18 | 20.35 | $9.80 | — |
| 2022-01-14 | 21.05 | $9.80 | 9900 |
| 2022-01-13 | 21.79 | $9.82 | — |
| 2022-01-12 | 22.87 | $9.82 | — |
| 2022-01-11 | 24.00 | $9.82 | 1866 |
| 2022-01-10 | 25.19 | $9.82 | — |
| 2022-01-07 | 26.30 | $9.82 | — |
| 2022-01-06 | 27.47 | $9.82 | 28801 |
| 2022-01-05 | 28.70 | $9.78 | — |
| 2022-01-04 | 29.90 | $9.78 | 571 |
| 2022-01-03 | 31.16 | $9.76 | — |
| 2021-12-31 | 32.21 | $9.76 | 55017 |
| 2021-12-30 | 33.31 | $9.82 | 433 |
| 2021-12-29 | 34.82 | $9.79 | 472 |
| 2021-12-28 | 35.84 | $9.79 | — |
| 2021-12-27 | 36.92 | $9.79 | 588 |
| 2021-12-23 | 38.06 | $9.85 | — |
| 2021-12-22 | 39.92 | $9.85 | 2326 |
| 2021-12-21 | 41.88 | $9.81 | — |
| 2021-12-20 | 43.41 | $9.81 | — |
| 2021-12-17 | 45.02 | $9.81 | 608 |
| 2021-12-16 | 46.71 | $9.82 | 3900 |
| 2021-12-15 | 48.70 | $9.85 | — |
| 2021-12-14 | 51.17 | $9.85 | 58852 |
| 2021-12-13 | 53.78 | $9.85 | — |
| 2021-12-10 | 55.60 | $9.85 | 902 |
| 2021-12-09 | 57.52 | $9.85 | 5061 |
| 2021-12-08 | 58.76 | $9.85 | 2322 |
| 2021-12-07 | 59.89 | $9.84 | 2819 |
| 2021-12-06 | 61.15 | $9.83 | 6808 |
| 2021-12-03 | 62.56 | $9.85 | — |
| 2021-12-02 | 62.77 | $9.85 | — |
| 2021-12-01 | 62.98 | $9.85 | — |
| 2021-11-30 | 63.21 | $9.85 | 4439 |
| 2021-11-29 | 63.45 | $9.82 | 2355 |
| 2021-11-26 | 63.85 | $9.80 | — |
| 2021-11-24 | 64.37 | $9.80 | 216 |
| 2021-11-23 | 64.92 | $9.82 | 7003 |
| 2021-11-22 | 65.33 | $9.80 | 966 |
| 2021-11-19 | 65.86 | $9.79 | 100 |
| 2021-11-18 | 66.47 | $9.81 | — |
| 2021-11-17 | 66.76 | $9.81 | 8194 |
| 2021-11-16 | 67.07 | $9.80 | 12715 |
| 2021-11-15 | 67.48 | $9.80 | 3603 |
| 2021-11-12 | 67.90 | $9.79 | — |
| 2021-11-11 | 68.06 | $9.79 | — |
| 2021-11-10 | 68.23 | $9.79 | 613587 |
| 2021-11-09 | 68.41 | $9.78 | 623 |
| 2021-11-08 | 68.71 | $9.81 | — |
| 2021-11-05 | 68.70 | $9.81 | 253481 |
| 2021-11-04 | 68.69 | $9.78 | 3594 |
| 2021-11-03 | 68.75 | $9.79 | 1000 |
| 2021-11-02 | 68.69 | $9.80 | — |
| 2021-11-01 | 68.51 | $9.80 | 4183 |
| 2021-10-29 | 68.32 | $9.79 | 71966 |
| 2021-10-28 | 68.14 | $9.79 | 461 |
| 2021-10-27 | 67.84 | $9.78 | 2000 |
| 2021-10-26 | 67.52 | $9.78 | 1100 |
| 2021-10-25 | 67.21 | $9.78 | 2426 |
| 2021-10-22 | 66.89 | $9.78 | — |
| 2021-10-21 | 66.54 | $9.78 | 77868 |
| 2021-10-20 | 66.18 | $9.78 | — |
| 2021-10-19 | 65.72 | $9.78 | 18967 |
| 2021-10-18 | 65.23 | $9.80 | 401 |
| 2021-10-15 | 64.61 | $9.80 | — |
| 2021-10-14 | 63.92 | $9.80 | 100 |
| 2021-10-13 | 63.19 | $9.79 | 2604 |
| 2021-10-12 | 62.44 | $9.79 | 20614 |
| 2021-10-11 | 61.64 | $9.78 | 17707 |
| 2021-10-08 | 60.80 | $9.80 | 7510 |
| 2021-10-07 | 59.92 | $9.80 | 84164 |
| 2021-10-06 | 58.88 | $9.76 | 1288 |
| 2021-10-05 | 59.03 | $9.78 | 902 |
| 2021-10-04 | 59.19 | $9.77 | 301 |
| 2021-10-01 | 59.37 | $9.75 | 793 |
| 2021-09-30 | 59.56 | $9.78 | 3001 |
| 2021-09-29 | 59.51 | $9.75 | 9392 |
| 2021-09-28 | 59.52 | $9.75 | 60455 |
| 2021-09-27 | 59.53 | $9.75 | — |
| 2021-09-24 | 59.56 | $9.75 | 688 |
| 2021-09-23 | 59.59 | $9.75 | 1899 |
| 2021-09-22 | 59.62 | $9.75 | 1057 |
| 2021-09-21 | 59.69 | $9.73 | 2515 |
| 2021-09-20 | 59.81 | $9.72 | 4582 |
| 2021-09-17 | 59.93 | $9.77 | 100 |
| 2021-09-16 | 59.77 | $9.77 | — |
| 2021-09-15 | 59.60 | $9.77 | 9265 |
| 2021-09-14 | 59.42 | $9.72 | 3263 |
| 2021-09-13 | 59.29 | $9.71 | 39796 |
| 2021-09-10 | 59.15 | $9.71 | — |
| 2021-09-09 | 59.03 | $9.71 | 4367 |
| 2021-09-08 | 58.90 | $9.71 | — |
| 2021-09-07 | 58.78 | $9.71 | 156 |
| 2021-09-03 | 58.65 | $9.73 | — |
| 2021-09-02 | 58.43 | $9.73 | — |
| 2021-09-01 | 58.21 | $9.73 | 303 |
| 2021-08-31 | 57.97 | $9.68 | 106 |
| 2021-08-30 | 57.76 | $9.70 | 106 |
| 2021-08-27 | 57.47 | $9.68 | 302 |
| 2021-08-26 | 57.18 | $9.65 | 91079 |
| 2021-08-25 | 56.88 | $9.70 | — |
| 2021-08-24 | 56.41 | $9.70 | 12141 |
| 2021-08-23 | 55.92 | $9.69 | 10197 |
| 2021-08-20 | 55.42 | $9.70 | 10788 |
| 2021-08-19 | 54.89 | $9.68 | 220 |
| 2021-08-18 | 54.34 | $9.70 | 3944 |
| 2021-08-17 | 53.76 | $9.68 | — |
| 2021-08-16 | 53.08 | $9.68 | 1170 |
| 2021-08-13 | 52.37 | $9.68 | 1211 |
| 2021-08-12 | 51.56 | $9.72 | 1402 |
| 2021-08-11 | 50.67 | $9.75 | 249 |
| 2021-08-10 | 49.73 | $9.84 | — |
| 2021-08-09 | 48.49 | $9.84 | 190 |
| 2021-08-06 | 47.18 | $9.68 | 103 |
| 2021-08-05 | 45.84 | $9.76 | 250 |
| 2021-08-04 | 44.30 | $9.76 | 997 |
| 2021-08-03 | 42.67 | $9.75 | 1640 |
| 2021-08-02 | 40.97 | $9.74 | 2933 |
| 2021-07-30 | 39.17 | $9.74 | 6521 |
| 2021-07-29 | 37.28 | $9.71 | 3617 |
| 2021-07-28 | 35.30 | $9.74 | — |
| 2021-07-27 | 33.10 | $9.74 | 28335 |
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