Is Focus Impact Acquisition Corp. (FIAC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Focus Impact Acquisition Corp. (FIAC) research center and poll results.
NASDAQ : FIAC
Focus Impact Acquisition Corp. — Technical Indicators
$8.88 USD
-$1.04 (-10.48%)
- Volume
- 835
- Average Volume
- 7.02K
- Market Capitalization
- $66.31M
- P/E Ratio
- 14.80
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $15.00
- Year Low
- $1.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.07
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
8.40
2024-11-06
Close Price
$2.01
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.40
Average
10.43
Maximum
11.26
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-11-06 | 8.40 | $2.01 | — |
| 2024-11-05 | 8.76 | $2.01 | 5897 |
| 2024-11-04 | 9.16 | $1.00 | 432 |
| 2024-11-01 | 9.61 | $8.88 | 730 |
| 2024-10-31 | 9.71 | $9.95 | 6342 |
| 2024-10-30 | 9.75 | $9.01 | 6461 |
| 2024-10-29 | 9.85 | $9.91 | — |
| 2024-10-28 | 9.93 | $9.91 | 2419 |
| 2024-10-25 | 10.03 | $10.12 | 24200 |
| 2024-10-24 | 10.12 | $9.30 | 6833 |
| 2024-10-23 | 10.23 | $10.00 | 1427 |
| 2024-10-22 | 10.23 | $9.90 | 7900 |
| 2024-10-21 | 10.24 | $9.78 | 6215 |
| 2024-10-18 | 10.25 | $9.09 | 14510 |
| 2024-10-17 | 10.30 | $9.30 | 59300 |
| 2024-10-16 | 10.39 | $10.38 | 2100 |
| 2024-10-15 | 10.42 | $9.51 | — |
| 2024-10-14 | 10.53 | $9.51 | 213 |
| 2024-10-11 | 10.65 | $9.20 | — |
| 2024-10-10 | 10.78 | $9.20 | 500 |
| 2024-10-09 | 10.87 | $9.20 | 2200 |
| 2024-10-08 | 10.95 | $10.04 | — |
| 2024-10-07 | 11.00 | $10.04 | 2422 |
| 2024-10-04 | 11.06 | $10.76 | 435 |
| 2024-10-03 | 11.08 | $10.87 | 1800 |
| 2024-10-02 | 11.09 | $10.97 | 5100 |
| 2024-10-01 | 11.10 | $11.53 | 6008 |
| 2024-09-30 | 11.09 | $11.89 | 8226 |
| 2024-09-27 | 11.05 | $11.99 | 7217 |
| 2024-09-26 | 11.01 | $11.41 | 7915 |
| 2024-09-25 | 11.01 | $10.11 | 400 |
| 2024-09-24 | 11.06 | $10.10 | 400 |
| 2024-09-23 | 11.12 | $9.88 | 6300 |
| 2024-09-20 | 11.18 | $10.04 | 5242 |
| 2024-09-19 | 11.24 | $11.20 | 2400 |
| 2024-09-18 | 11.24 | $11.00 | 14700 |
| 2024-09-17 | 11.26 | $11.75 | 2107 |
| 2024-09-16 | 11.23 | $11.76 | 500 |
| 2024-09-13 | 11.20 | $11.76 | 467 |
| 2024-09-12 | 11.18 | $11.00 | 1207 |
| 2024-09-11 | 11.19 | $10.89 | 200 |
| 2024-09-10 | 11.21 | $11.12 | 2900 |
| 2024-09-09 | 11.22 | $11.07 | 2600 |
| 2024-09-06 | 11.23 | $11.24 | 3700 |
| 2024-09-05 | 11.23 | $11.17 | 17661 |
| 2024-09-04 | 11.23 | $11.18 | 6540 |
| 2024-09-03 | 11.24 | $11.19 | 5940 |
| 2024-08-30 | 11.24 | $11.20 | 9600 |
| 2024-08-29 | 11.24 | $11.22 | — |
| 2024-08-28 | 11.25 | $11.22 | 1 |
| 2024-08-27 | 11.25 | $11.22 | 648 |
| 2024-08-26 | 11.25 | $11.22 | 15022 |
| 2024-08-23 | 11.25 | $11.21 | — |
| 2024-08-22 | 11.26 | $11.21 | 57900 |
| 2024-08-21 | 11.26 | $11.22 | 28500 |
| 2024-08-20 | 11.26 | $11.26 | 300 |
| 2024-08-19 | 11.26 | $11.21 | 1900 |
| 2024-08-16 | 11.26 | $11.27 | — |
| 2024-08-15 | 11.26 | $11.27 | — |
| 2024-08-14 | 11.26 | $11.27 | — |
| 2024-08-13 | 11.26 | $11.27 | 6800 |
| 2024-08-12 | 11.26 | $11.25 | — |
| 2024-08-09 | 11.25 | $11.25 | 61327 |
| 2024-08-08 | 11.25 | $11.25 | — |
| 2024-08-07 | 11.24 | $11.25 | — |
| 2024-08-06 | 11.24 | $11.25 | — |
| 2024-08-05 | 11.23 | $11.25 | 60200 |
| 2024-08-02 | 11.23 | $11.28 | — |
| 2024-08-01 | 11.22 | $11.28 | — |
| 2024-07-31 | 11.21 | $11.28 | 7949 |
| 2024-07-30 | 11.20 | $11.26 | — |
| 2024-07-29 | 11.19 | $11.26 | — |
| 2024-07-26 | 11.18 | $11.26 | — |
| 2024-07-25 | 11.17 | $11.26 | — |
| 2024-07-24 | 11.16 | $11.26 | 346 |
| 2024-07-23 | 11.15 | $11.26 | — |
| 2024-07-18 | 11.14 | $11.26 | — |
| 2024-07-15 | 11.13 | $11.26 | 2435 |
| 2024-07-12 | 11.12 | $11.26 | 2435 |
| 2024-07-11 | 11.11 | $11.23 | 52955 |
| 2024-07-09 | 11.10 | $11.19 | 5873 |
| 2024-07-03 | 11.10 | $11.18 | 1001 |
| 2024-07-02 | 11.09 | $11.19 | 1200 |
| 2024-06-25 | 11.08 | $11.15 | 2536 |
| 2024-06-20 | 11.08 | $11.10 | 195 |
| 2024-06-18 | 11.07 | $11.14 | 1006 |
| 2024-06-14 | 11.07 | $11.14 | 505 |
| 2024-06-06 | 11.06 | $11.10 | 200000 |
| 2024-05-29 | 11.06 | $11.10 | 981 |
| 2024-05-28 | 11.06 | $11.09 | — |
| 2024-05-24 | 11.05 | $11.09 | — |
| 2024-05-23 | 11.05 | $11.09 | — |
| 2024-05-22 | 11.05 | $11.09 | 1854 |
| 2024-05-13 | 11.04 | $11.06 | 1 |
| 2024-05-09 | 11.04 | $11.06 | 4 |
| 2024-04-30 | 11.04 | $11.06 | 300 |
| 2024-04-24 | 11.04 | $11.07 | 20401 |
| 2024-04-23 | 11.03 | $11.06 | 618 |
| 2024-04-22 | 11.03 | $11.06 | 56414 |
| 2024-04-18 | 11.03 | $11.05 | 150 |
| 2024-04-16 | 11.03 | $11.04 | — |
| 2024-04-15 | 11.03 | $11.04 | — |
| 2024-04-12 | 11.02 | $11.04 | — |
| 2024-04-11 | 11.02 | $11.04 | 100 |
| 2024-04-10 | 11.02 | $11.04 | 8599 |
| 2024-04-09 | 11.02 | $11.04 | 750 |
| 2024-04-05 | 11.02 | $11.04 | 13283 |
| 2024-04-04 | 11.02 | $11.03 | — |
| 2024-04-03 | 11.02 | $11.03 | — |
| 2024-04-02 | 11.03 | $11.03 | — |
| 2024-04-01 | 11.03 | $11.03 | — |
| 2024-03-26 | 11.03 | $11.03 | 39 |
| 2024-03-21 | 11.03 | $11.03 | 2501 |
| 2024-03-20 | 11.03 | $11.02 | 1547 |
| 2024-03-15 | 11.03 | $11.00 | 1 |
| 2024-03-13 | 11.03 | $11.00 | 2245 |
| 2024-03-12 | 11.04 | $10.98 | 4245 |
| 2024-03-11 | 11.04 | $11.05 | 106 |
| 2024-03-01 | 11.04 | $11.04 | 290 |
| 2024-02-27 | 11.04 | $11.00 | — |
| 2024-02-26 | 11.04 | $11.00 | 100 |
| 2024-02-23 | 11.05 | $11.00 | 100 |
| 2024-02-22 | 11.05 | $11.00 | 1058 |
| 2024-02-21 | 11.05 | $11.05 | — |
| 2024-02-20 | 11.05 | $11.05 | — |
| 2024-02-16 | 11.05 | $11.05 | — |
| 2024-02-15 | 11.05 | $11.05 | — |
| 2024-02-14 | 11.05 | $11.05 | 760 |
| 2024-02-13 | 11.05 | $11.05 | — |
| 2024-02-12 | 11.05 | $11.05 | — |
| 2024-02-09 | 11.05 | $11.05 | — |
| 2024-02-08 | 11.04 | $11.05 | — |
| 2024-02-07 | 11.03 | $11.05 | — |
| 2024-02-06 | 11.03 | $11.05 | — |
| 2024-02-05 | 11.02 | $11.05 | — |
| 2024-02-02 | 11.01 | $11.05 | — |
| 2024-02-01 | 11.00 | $11.05 | — |
| 2024-01-31 | 11.00 | $11.05 | — |
| 2024-01-30 | 10.99 | $11.05 | — |
| 2024-01-29 | 10.98 | $11.05 | — |
| 2024-01-26 | 10.97 | $11.05 | 100 |
| 2024-01-25 | 10.96 | $11.05 | 191 |
| 2024-01-24 | 10.96 | $11.05 | 100 |
| 2024-01-23 | 10.95 | $11.05 | — |
| 2024-01-22 | 10.94 | $11.05 | — |
| 2024-01-19 | 10.94 | $11.05 | — |
| 2024-01-18 | 10.93 | $11.05 | — |
| 2024-01-17 | 10.92 | $11.05 | — |
| 2024-01-16 | 10.92 | $11.05 | 5658 |
| 2024-01-12 | 10.91 | $10.95 | 625 |
| 2024-01-11 | 10.90 | $10.92 | 558 |
| 2024-01-10 | 10.90 | $10.93 | 1105 |
| 2024-01-09 | 10.90 | $10.92 | 137985 |
| 2024-01-08 | 10.90 | $10.92 | 102618 |
| 2024-01-05 | 10.90 | $10.89 | — |
| 2024-01-04 | 10.89 | $10.89 | — |
| 2024-01-03 | 10.89 | $10.89 | — |
| 2024-01-02 | 10.89 | $10.89 | — |
| 2023-12-29 | 10.89 | $10.89 | — |
| 2023-12-28 | 10.89 | $10.89 | — |
| 2023-12-27 | 10.89 | $10.89 | 3016 |
| 2023-12-26 | 10.90 | $10.91 | 2774 |
| 2023-12-22 | 10.89 | $10.93 | — |
| 2023-12-21 | 10.89 | $10.93 | — |
| 2023-12-20 | 10.89 | $10.93 | 11348 |
| 2023-12-19 | 10.88 | $10.89 | — |
| 2023-12-18 | 10.88 | $10.89 | 18056 |
| 2023-12-15 | 10.88 | $10.91 | 29031 |
| 2023-12-14 | 10.88 | $10.88 | 237 |
| 2023-12-13 | 10.88 | $10.88 | 51039 |
| 2023-12-12 | 10.88 | $10.91 | 274829 |
| 2023-12-11 | 10.87 | $10.88 | 8397 |
| 2023-12-08 | 10.87 | $10.87 | 4553 |
| 2023-12-07 | 10.87 | $10.87 | 146142 |
| 2023-12-06 | 10.88 | $10.85 | — |
| 2023-12-05 | 10.88 | $10.85 | 2032 |
| 2023-12-04 | 10.88 | $10.86 | 958 |
| 2023-12-01 | 10.88 | $10.92 | — |
| 2023-11-30 | 10.87 | $10.92 | — |
| 2023-11-29 | 10.87 | $10.92 | 1200 |
| 2023-11-28 | 10.87 | $10.92 | 447 |
| 2023-11-27 | 10.88 | $10.87 | 23118 |
| 2023-11-24 | 10.88 | $10.88 | 12634 |
| 2023-11-22 | 10.88 | $10.86 | — |
| 2023-11-21 | 10.88 | $10.86 | 117806 |
| 2023-11-20 | 10.87 | $10.87 | — |
| 2023-11-17 | 10.87 | $10.87 | — |
| 2023-11-16 | 10.87 | $10.87 | — |
| 2023-11-15 | 10.87 | $10.87 | 5584 |
| 2023-11-14 | 10.86 | $10.82 | 300 |
| 2023-11-13 | 10.86 | $10.84 | 378 |
| 2023-11-10 | 10.86 | $10.84 | 3276 |
| 2023-11-09 | 10.86 | $10.92 | — |
| 2023-11-08 | 10.86 | $10.92 | 4809 |
| 2023-11-07 | 10.85 | $10.83 | 741 |
| 2023-11-06 | 10.85 | $10.88 | — |
| 2023-11-03 | 10.85 | $10.88 | 12135 |
| 2023-11-02 | 10.85 | $10.85 | 400 |
| 2023-11-01 | 10.84 | $10.92 | 8329 |
| 2023-10-31 | 10.84 | $10.92 | 745 |
| 2023-10-30 | 10.83 | $11.02 | 4498 |
| 2023-10-27 | 10.82 | $10.85 | — |
| 2023-10-26 | 10.82 | $10.85 | 21615 |
| 2023-10-25 | 10.82 | $10.85 | 26001 |
| 2023-10-24 | 10.81 | $10.82 | 101 |
| 2023-10-23 | 10.81 | $10.82 | 104 |
| 2023-10-20 | 10.81 | $10.82 | 104 |
| 2023-10-19 | 10.80 | $10.82 | 100 |
| 2023-10-18 | 10.80 | $10.82 | — |
| 2023-10-17 | 10.80 | $10.82 | 225 |
| 2023-10-16 | 10.80 | $10.82 | — |
| 2023-10-13 | 10.79 | $10.82 | — |
| 2023-10-12 | 10.79 | $10.82 | — |
| 2023-10-11 | 10.79 | $10.82 | 25363 |
| 2023-10-10 | 10.78 | $10.82 | 200 |
| 2023-10-09 | 10.78 | $10.81 | 200 |
| 2023-10-06 | 10.77 | $10.81 | — |
| 2023-10-05 | 10.77 | $10.81 | — |
| 2023-10-04 | 10.76 | $10.81 | 102548 |
| 2023-10-03 | 10.76 | $10.81 | 1432 |
| 2023-10-02 | 10.75 | $10.80 | 2006 |
| 2023-09-29 | 10.74 | $10.79 | — |
| 2023-09-28 | 10.74 | $10.79 | — |
| 2023-09-27 | 10.73 | $10.79 | 1477 |
| 2023-09-26 | 10.72 | $10.77 | — |
| 2023-09-25 | 10.71 | $10.77 | — |
| 2023-09-22 | 10.70 | $10.77 | — |
| 2023-09-21 | 10.70 | $10.77 | — |
| 2023-09-20 | 10.69 | $10.77 | — |
| 2023-09-19 | 10.68 | $10.77 | 6308 |
| 2023-09-18 | 10.67 | $10.75 | — |
| 2023-09-15 | 10.66 | $10.75 | — |
| 2023-09-14 | 10.65 | $10.75 | — |
| 2023-09-13 | 10.65 | $10.75 | 100039 |
| 2023-09-12 | 10.64 | $10.73 | — |
| 2023-09-11 | 10.63 | $10.73 | 16938 |
| 2023-09-08 | 10.62 | $10.68 | — |
| 2023-09-07 | 10.62 | $10.68 | — |
| 2023-09-06 | 10.61 | $10.68 | — |
| 2023-09-05 | 10.61 | $10.68 | — |
| 2023-09-01 | 10.60 | $10.68 | 7200 |
| 2023-08-31 | 10.60 | $10.68 | 104 |
| 2023-08-30 | 10.59 | $10.61 | — |
| 2023-08-29 | 10.59 | $10.61 | 100 |
| 2023-08-28 | 10.61 | $10.61 | — |
| 2023-08-25 | 10.62 | $10.61 | — |
| 2023-08-24 | 10.62 | $10.61 | — |
| 2023-08-23 | 10.62 | $10.61 | 5504 |
| 2023-08-22 | 10.62 | $10.59 | — |
| 2023-08-21 | 10.62 | $10.59 | 100 |
| 2023-08-18 | 10.61 | $10.59 | 100 |
| 2023-08-17 | 10.61 | $10.59 | — |
| 2023-08-16 | 10.61 | $10.59 | 100 |
| 2023-08-15 | 10.61 | $10.59 | 5194 |
| 2023-08-14 | 10.61 | $10.59 | — |
| 2023-08-11 | 10.61 | $10.59 | — |
| 2023-08-10 | 10.60 | $10.59 | 100 |
| 2023-08-09 | 10.60 | $10.59 | — |
| 2023-08-08 | 10.60 | $10.59 | 1406 |
| 2023-08-07 | 10.60 | $10.58 | — |
| 2023-08-04 | 10.60 | $10.58 | — |
| 2023-08-03 | 10.60 | $10.58 | 100 |
| 2023-08-02 | 10.60 | $10.58 | 1529 |
| 2023-08-01 | 10.60 | $10.90 | 100 |
| 2023-07-31 | 10.58 | $10.90 | 1776 |
| 2023-07-28 | 10.56 | $10.61 | 1004 |
| 2023-07-27 | 10.56 | $10.56 | — |
| 2023-07-26 | 10.56 | $10.56 | — |
| 2023-07-25 | 10.56 | $10.56 | — |
| 2023-07-24 | 10.56 | $10.56 | — |
| 2023-07-21 | 10.56 | $10.56 | 1393 |
| 2023-07-20 | 10.56 | $10.56 | 1209 |
| 2023-07-19 | 10.55 | $10.54 | 1200 |
| 2023-07-18 | 10.55 | $10.60 | 3375 |
| 2023-07-17 | 10.55 | $10.54 | — |
| 2023-07-14 | 10.55 | $10.54 | 100 |
| 2023-07-13 | 10.55 | $10.54 | — |
| 2023-07-12 | 10.55 | $10.54 | 3200 |
| 2023-07-11 | 10.54 | $10.58 | 3263 |
| 2023-07-10 | 10.54 | $10.56 | 100 |
| 2023-07-07 | 10.54 | $10.56 | — |
| 2023-07-06 | 10.53 | $10.56 | 644 |
| 2023-07-05 | 10.53 | $10.58 | — |
| 2023-07-03 | 10.53 | $10.58 | — |
| 2023-06-30 | 10.52 | $10.58 | — |
| 2023-06-29 | 10.52 | $10.58 | — |
| 2023-06-28 | 10.52 | $10.58 | 24700 |
| 2023-06-27 | 10.51 | $10.52 | 3031 |
| 2023-06-26 | 10.51 | $10.52 | 2000 |
| 2023-06-23 | 10.51 | $10.52 | — |
| 2023-06-22 | 10.50 | $10.52 | 3304 |
| 2023-06-21 | 10.50 | $10.52 | — |
| 2023-06-20 | 10.50 | $10.52 | — |
| 2023-06-16 | 10.50 | $10.52 | — |
| 2023-06-15 | 10.49 | $10.52 | — |
| 2023-06-13 | 10.49 | $10.52 | 557 |
| 2023-06-12 | 10.49 | $10.52 | 6732 |
| 2023-06-09 | 10.49 | $10.50 | — |
| 2023-06-08 | 10.48 | $10.50 | 100 |
| 2023-06-07 | 10.48 | $10.50 | 327 |
| 2023-06-06 | 10.48 | $10.51 | 10604 |
| 2023-06-05 | 10.48 | $10.51 | 5106 |
| 2023-06-02 | 10.48 | $10.51 | 12777 |
| 2023-06-01 | 10.48 | $10.51 | 5042 |
| 2023-05-31 | 10.47 | $10.50 | 29415 |
| 2023-05-30 | 10.47 | $10.51 | 71088 |
| 2023-05-26 | 10.46 | $10.48 | — |
| 2023-05-25 | 10.46 | $10.48 | — |
| 2023-05-24 | 10.46 | $10.48 | 25939 |
| 2023-05-23 | 10.46 | $10.47 | 50204 |
| 2023-05-22 | 10.46 | $10.47 | 9804 |
| 2023-05-19 | 10.46 | $10.46 | 1600 |
| 2023-05-18 | 10.46 | $10.47 | 2250 |
| 2023-05-17 | 10.46 | $10.47 | — |
| 2023-05-16 | 10.45 | $10.47 | — |
| 2023-05-15 | 10.45 | $10.47 | — |
| 2023-05-12 | 10.44 | $10.47 | — |
| 2023-05-11 | 10.44 | $10.47 | — |
| 2023-05-10 | 10.44 | $10.47 | — |
| 2023-05-09 | 10.43 | $10.47 | — |
| 2023-05-08 | 10.43 | $10.47 | 1242 |
| 2023-05-05 | 10.42 | $10.47 | — |
| 2023-05-04 | 10.42 | $10.47 | 423 |
| 2023-05-03 | 10.42 | $10.45 | 3013 |
| 2023-05-02 | 10.41 | $10.41 | — |
| 2023-05-01 | 10.41 | $10.41 | 8551 |
| 2023-04-28 | 10.41 | $10.45 | — |
| 2023-04-27 | 10.41 | $10.45 | 904 |
| 2023-04-26 | 10.40 | $10.50 | 9951 |
| 2023-04-25 | 10.40 | $10.45 | 162534 |
| 2023-04-24 | 10.39 | $10.51 | 6158 |
| 2023-04-21 | 10.39 | $10.40 | 33484 |
| 2023-04-20 | 10.39 | $10.39 | — |
| 2023-04-19 | 10.38 | $10.39 | 2486 |
| 2023-04-18 | 10.38 | $10.39 | 15942 |
| 2023-04-17 | 10.38 | $10.39 | 51340 |
| 2023-04-14 | 10.38 | $10.38 | 88428 |
| 2023-04-13 | 10.38 | $10.39 | 43700 |
| 2023-04-12 | 10.37 | $10.39 | 76159 |
| 2023-04-11 | 10.37 | $10.39 | 11445 |
| 2023-04-10 | 10.37 | $10.39 | 20095 |
| 2023-04-06 | 10.37 | $10.39 | 571584 |
| 2023-04-05 | 10.37 | $10.39 | 51003 |
| 2023-04-04 | 10.36 | $10.37 | 7058 |
| 2023-04-03 | 10.36 | $10.40 | 1039 |
| 2023-03-31 | 10.36 | $10.40 | 100 |
| 2023-03-30 | 10.36 | $10.39 | 100 |
| 2023-03-29 | 10.35 | $10.37 | 38534 |
| 2023-03-28 | 10.35 | $10.38 | 414281 |
| 2023-03-27 | 10.35 | $10.38 | 550 |
| 2023-03-24 | 10.35 | $10.37 | — |
| 2023-03-23 | 10.34 | $10.37 | — |
| 2023-03-22 | 10.34 | $10.37 | 29586 |
| 2023-03-21 | 10.34 | $10.37 | 34938 |
| 2023-03-20 | 10.34 | $10.35 | 398 |
| 2023-03-17 | 10.33 | $10.34 | 400 |
| 2023-03-16 | 10.33 | $10.34 | 1865 |
| 2023-03-15 | 10.33 | $10.34 | 177204 |
| 2023-03-14 | 10.33 | $10.35 | 82545 |
| 2023-03-13 | 10.33 | $10.36 | 77553 |
| 2023-03-10 | 10.32 | $10.35 | 760495 |
| 2023-03-09 | 10.32 | $10.35 | 296233 |
| 2023-03-08 | 10.32 | $10.35 | 53156 |
| 2023-03-07 | 10.31 | $10.35 | 883147 |
| 2023-03-06 | 10.31 | $10.34 | 538212 |
| 2023-03-03 | 10.31 | $10.33 | 4364 |
| 2023-03-02 | 10.31 | $10.34 | 676211 |
| 2023-03-01 | 10.30 | $10.32 | 275402 |
| 2023-02-28 | 10.30 | $10.32 | 122 |
| 2023-02-27 | 10.30 | $10.31 | — |
| 2023-02-24 | 10.30 | $10.31 | 419561 |
| 2023-02-23 | 10.30 | $10.32 | 70105 |
| 2023-02-22 | 10.29 | $10.32 | 6200 |
| 2023-02-21 | 10.29 | $10.32 | 26830 |
| 2023-02-17 | 10.29 | $10.31 | 529378 |
| 2023-02-16 | 10.28 | $10.30 | 1000 |
| 2023-02-15 | 10.28 | $10.31 | 10509 |
| 2023-02-14 | 10.28 | $10.30 | 150502 |
| 2023-02-13 | 10.27 | $10.30 | 145970 |
| 2023-02-10 | 10.27 | $10.29 | — |
| 2023-02-09 | 10.27 | $10.29 | 200 |
| 2023-02-08 | 10.27 | $10.29 | 263200 |
| 2023-02-07 | 10.26 | $10.30 | 765890 |
| 2023-02-06 | 10.26 | $10.29 | — |
| 2023-02-03 | 10.25 | $10.29 | 1667 |
| 2023-02-02 | 10.25 | $10.29 | 200 |
| 2023-02-01 | 10.24 | $10.28 | 60172 |
| 2023-01-31 | 10.24 | $10.28 | 15216 |
| 2023-01-30 | 10.24 | $10.29 | 1.8M |
| 2023-01-27 | 10.23 | $10.29 | 2301 |
| 2023-01-26 | 10.22 | $10.27 | 40942 |
| 2023-01-25 | 10.22 | $10.25 | 4309 |
| 2023-01-24 | 10.21 | $10.26 | 2820 |
| 2023-01-23 | 10.21 | $10.25 | 42449 |
| 2023-01-20 | 10.20 | $10.24 | — |
| 2023-01-19 | 10.20 | $10.24 | — |
| 2023-01-18 | 10.19 | $10.24 | 51754 |
| 2023-01-17 | 10.19 | $10.24 | — |
| 2023-01-13 | 10.18 | $10.24 | 689298 |
| 2023-01-12 | 10.18 | $10.25 | 23055 |
| 2023-01-11 | 10.17 | $10.23 | 10300 |
| 2023-01-10 | 10.17 | $10.22 | 45000 |
| 2023-01-09 | 10.16 | $10.22 | 221 |
| 2023-01-06 | 10.16 | $10.20 | 201 |
| 2023-01-05 | 10.16 | $10.20 | 40710 |
| 2023-01-04 | 10.16 | $10.20 | 36359 |
| 2023-01-03 | 10.15 | $10.19 | 1.0M |
| 2022-12-30 | 10.15 | $10.18 | 1706 |
| 2022-12-29 | 10.15 | $10.16 | — |
| 2022-12-28 | 10.14 | $10.16 | — |
| 2022-12-27 | 10.14 | $10.16 | 50117 |
| 2022-12-23 | 10.14 | $10.15 | 146320 |
| 2022-12-22 | 10.13 | $10.16 | 110329 |
| 2022-12-21 | 10.13 | $10.14 | 22579 |
| 2022-12-20 | 10.13 | $10.13 | — |
| 2022-12-19 | 10.13 | $10.13 | 595 |
| 2022-12-16 | 10.12 | $10.14 | 991 |
| 2022-12-15 | 10.12 | $10.15 | 894428 |
| 2022-12-14 | 10.12 | $10.15 | 50196 |
| 2022-12-13 | 10.11 | $10.14 | 718094 |
| 2022-12-12 | 10.11 | $10.15 | 24897 |
| 2022-12-09 | 10.10 | $10.16 | 2109 |
| 2022-12-08 | 10.10 | $10.16 | — |
| 2022-12-07 | 10.09 | $10.16 | 3033 |
| 2022-12-06 | 10.09 | $10.15 | 52753 |
| 2022-12-05 | 10.08 | $10.15 | 972756 |
| 2022-12-02 | 10.08 | $10.13 | 86940 |
| 2022-12-01 | 10.07 | $10.10 | 6254 |
| 2022-11-30 | 10.07 | $10.11 | 500 |
| 2022-11-29 | 10.07 | $10.08 | — |
| 2022-11-28 | 10.07 | $10.08 | 12000 |
| 2022-11-25 | 10.07 | $10.09 | — |
| 2022-11-23 | 10.06 | $10.09 | 8705 |
| 2022-11-22 | 10.06 | $10.10 | 41901 |
| 2022-11-21 | 10.06 | $10.10 | 41602 |
| 2022-11-18 | 10.05 | $10.08 | — |
| 2022-11-17 | 10.05 | $10.08 | 17585 |
| 2022-11-16 | 10.05 | $10.07 | 450 |
| 2022-11-15 | 10.04 | $10.07 | 4185 |
| 2022-11-14 | 10.04 | $10.07 | 47906 |
| 2022-11-11 | 10.03 | $10.04 | 651 |
| 2022-11-10 | 10.03 | $10.06 | 93960 |
| 2022-11-09 | 10.03 | $10.05 | 190 |
| 2022-11-08 | 10.03 | $10.05 | 12350 |
| 2022-11-07 | 10.02 | $10.06 | 300 |
| 2022-11-04 | 10.02 | $10.07 | 1432 |
| 2022-11-03 | 10.02 | $10.05 | 100 |
| 2022-11-02 | 10.01 | $10.08 | 10222 |
| 2022-11-01 | 10.01 | $10.06 | 72966 |
| 2022-10-31 | 10.00 | $10.04 | 234907 |
| 2022-10-28 | 10.00 | $10.04 | 5102 |
| 2022-10-27 | 10.00 | $10.02 | 4300 |
| 2022-10-26 | 10.00 | $10.03 | 10114 |
| 2022-10-25 | 10.00 | $10.03 | 183046 |
| 2022-10-24 | 10.00 | $10.02 | 2041 |
| 2022-10-21 | 10.00 | $10.02 | 61085 |
| 2022-10-20 | 10.00 | $10.02 | 62302 |
| 2022-10-19 | 10.00 | $9.99 | 184853 |
| 2022-10-18 | 9.99 | $9.99 | — |
| 2022-10-17 | 9.99 | $9.99 | 2880 |
| 2022-10-14 | 9.99 | $9.99 | 116 |
| 2022-10-13 | 9.99 | $9.99 | 4781 |
| 2022-10-12 | 9.99 | $9.99 | 142100 |
| 2022-10-11 | 9.99 | $9.99 | — |
| 2022-10-10 | 9.99 | $9.99 | 119 |
| 2022-10-07 | 9.99 | $9.99 | — |
| 2022-10-06 | 9.99 | $9.99 | 5094 |
| 2022-10-05 | 9.99 | $9.98 | 4120 |
| 2022-10-04 | 9.99 | $9.98 | 100 |
| 2022-10-03 | 9.98 | $9.99 | 988 |
| 2022-09-30 | 9.98 | $10.02 | 73125 |
| 2022-09-29 | 9.98 | $10.02 | 3741 |
| 2022-09-28 | 9.98 | $10.02 | 19056 |
| 2022-09-27 | 9.97 | $10.00 | 1870 |
| 2022-09-26 | 9.97 | $10.00 | 105593 |
| 2022-09-23 | 9.97 | $10.00 | 26279 |
| 2022-09-22 | 9.97 | $10.01 | 678036 |
| 2022-09-21 | 9.97 | $9.96 | 5398 |
| 2022-09-20 | 9.97 | $10.00 | 553 |
| 2022-09-19 | 9.97 | $9.98 | — |
| 2022-09-16 | 9.97 | $9.98 | 302 |
| 2022-09-15 | 9.97 | $9.97 | 8108 |
| 2022-09-14 | 9.97 | $9.99 | — |
| 2022-09-13 | 9.97 | $9.99 | 89193 |
| 2022-09-12 | 9.97 | $9.97 | 400 |
| 2022-09-09 | 9.97 | $9.95 | — |
| 2022-09-08 | 9.98 | $9.95 | — |
| 2022-09-07 | 9.98 | $9.95 | — |
| 2022-09-06 | 9.98 | $9.95 | — |
| 2022-09-02 | 9.98 | $9.95 | — |
| 2022-09-01 | 9.98 | $9.95 | — |
| 2022-08-31 | 9.99 | $9.95 | — |
| 2022-08-30 | 9.99 | $9.95 | — |
| 2022-08-29 | 9.99 | $9.95 | 208354 |
| 2022-08-26 | 9.99 | $9.98 | — |
| 2022-08-25 | 9.99 | $9.98 | — |
| 2022-08-24 | 9.99 | $9.98 | 39901 |
| 2022-08-23 | 9.99 | $10.00 | 4800 |
| 2022-08-22 | 9.99 | $9.99 | — |
| 2022-08-19 | 9.99 | $9.99 | — |
| 2022-08-18 | 9.99 | $9.99 | 357400 |
| 2022-08-17 | 9.99 | $9.98 | 350109 |
| 2022-08-16 | 9.99 | $10.01 | — |
| 2022-08-15 | 9.98 | $10.01 | — |
| 2022-08-12 | 9.98 | $10.01 | 100 |
| 2022-08-11 | 9.98 | $9.99 | — |
| 2022-08-10 | 9.98 | $9.99 | 4109 |
| 2022-08-09 | 9.98 | $9.99 | 38322 |
| 2022-08-08 | 9.97 | $9.99 | 1698 |
| 2022-08-05 | 9.97 | $9.99 | 100 |
| 2022-08-04 | 9.97 | $9.98 | 100 |
| 2022-08-03 | 9.97 | $9.98 | 54400 |
| 2022-08-02 | 9.97 | $9.99 | — |
| 2022-08-01 | 9.96 | $9.99 | 54800 |
| 2022-07-29 | 9.96 | $9.98 | 38600 |
| 2022-07-28 | 9.96 | $9.98 | 70538 |
| 2022-07-27 | 9.96 | $9.98 | — |
| 2022-07-26 | 9.96 | $9.98 | — |
| 2022-07-25 | 9.95 | $9.98 | 90673 |
| 2022-07-22 | 9.95 | $9.97 | 300 |
| 2022-07-21 | 9.95 | $9.96 | 6011 |
| 2022-07-20 | 9.95 | $9.96 | 726 |
| 2022-07-19 | 9.95 | $9.96 | 7166 |
| 2022-07-18 | 9.95 | $9.96 | 51172 |
| 2022-07-15 | 9.94 | $9.98 | 55672 |
| 2022-07-14 | 9.94 | $9.95 | — |
| 2022-07-13 | 9.94 | $9.95 | — |
| 2022-07-12 | 9.94 | $9.95 | — |
| 2022-07-11 | 9.93 | $9.95 | 225 |
| 2022-07-08 | 9.93 | $9.95 | 5411 |
| 2022-07-07 | 9.93 | $9.95 | 217 |
| 2022-07-06 | 9.93 | $9.95 | — |
| 2022-07-05 | 9.93 | $9.95 | 236064 |
| 2022-07-01 | 9.92 | $9.97 | 200 |
| 2022-06-30 | 9.92 | $9.93 | — |
| 2022-06-29 | 9.92 | $9.93 | — |
| 2022-06-28 | 9.92 | $9.93 | — |
| 2022-06-27 | 9.92 | $9.93 | — |
| 2022-06-24 | 9.92 | $9.93 | — |
| 2022-06-23 | 9.92 | $9.93 | 1.0M |
| 2022-06-22 | 9.92 | $9.95 | 1007 |
| 2022-06-21 | 9.92 | $9.98 | 3215 |
| 2022-06-17 | 9.91 | $9.91 | — |
| 2022-06-16 | 9.91 | $9.91 | — |
| 2022-06-15 | 9.91 | $9.91 | — |
| 2022-06-14 | 9.91 | $9.91 | — |
| 2022-06-13 | 9.91 | $9.91 | — |
| 2022-06-10 | 9.91 | $9.91 | — |
| 2022-06-09 | 9.91 | $9.91 | — |
| 2022-06-08 | 9.92 | $9.91 | — |
| 2022-06-07 | 9.92 | $9.91 | — |
| 2022-06-06 | 9.92 | $9.91 | — |
| 2022-06-03 | 9.92 | $9.91 | — |
| 2022-06-02 | 9.92 | $9.91 | — |
| 2022-06-01 | 9.93 | $9.91 | 100000 |
| 2022-05-31 | 9.93 | $9.94 | 6872 |
| 2022-05-27 | 9.93 | $9.94 | 38105 |
| 2022-05-26 | 9.93 | $9.93 | 15617 |
| 2022-05-25 | 9.93 | $9.92 | 2683 |
| 2022-05-24 | 9.93 | $9.92 | 2030 |
| 2022-05-23 | 9.93 | $9.90 | 10013 |
| 2022-05-20 | 9.94 | $9.91 | — |
| 2022-05-19 | 9.94 | $9.91 | — |
| 2022-05-18 | 9.94 | $9.91 | 1659 |
| 2022-05-17 | 9.94 | $9.91 | — |
| 2022-05-16 | 9.95 | $9.91 | — |
| 2022-05-13 | 9.95 | $9.91 | — |
| 2022-05-12 | 9.95 | $9.91 | 150 |
| 2022-05-11 | 9.95 | $9.96 | 56900 |
| 2022-05-10 | 9.95 | $9.90 | 601 |
| 2022-05-09 | 9.95 | $9.96 | 2991 |
| 2022-05-06 | 9.95 | $9.96 | — |
| 2022-05-05 | 9.95 | $9.96 | — |
| 2022-05-04 | 9.95 | $9.96 | 1820 |
| 2022-05-03 | 9.95 | $9.95 | 869110 |
| 2022-05-02 | 9.95 | $9.94 | 7700 |
| 2022-04-29 | 9.95 | $9.94 | 4860 |
| 2022-04-28 | 9.95 | $9.94 | 200 |
| 2022-04-27 | 9.95 | $9.94 | 10000 |
| 2022-04-26 | 9.95 | $9.97 | — |
| 2022-04-25 | 9.95 | $9.97 | 494 |
| 2022-04-22 | 9.94 | $9.96 | — |
| 2022-04-21 | 9.94 | $9.96 | 4424 |
| 2022-04-20 | 9.94 | $9.95 | — |
| 2022-04-19 | 9.94 | $9.95 | — |
| 2022-04-18 | 9.94 | $9.95 | — |
| 2022-04-14 | 9.94 | $9.95 | 5602 |
| 2022-04-13 | 9.93 | $9.95 | — |
| 2022-04-12 | 9.93 | $9.95 | 300 |
| 2022-04-11 | 9.93 | $9.95 | — |
| 2022-04-08 | 9.93 | $9.95 | — |
| 2022-04-07 | 9.93 | $9.95 | 1860 |
| 2022-04-06 | 9.93 | $9.93 | 5800 |
| 2022-04-05 | 9.92 | $9.92 | 7227 |
| 2022-04-04 | 9.92 | $9.97 | 155 |
| 2022-04-01 | 9.92 | $9.93 | — |
| 2022-03-31 | 9.92 | $9.93 | — |
| 2022-03-30 | 9.92 | $9.93 | — |
| 2022-03-29 | 9.92 | $9.93 | — |
| 2022-03-28 | 9.92 | $9.93 | — |
| 2022-03-25 | 9.91 | $9.93 | — |
| 2022-03-24 | 9.91 | $9.93 | 16970 |
| 2022-03-23 | 9.90 | $9.94 | 85685 |
| 2022-03-22 | 9.90 | $9.93 | 11219 |
| 2022-03-21 | 9.90 | $9.91 | 117896 |
| 2022-03-18 | 9.89 | $9.91 | — |
| 2022-03-17 | 9.89 | $9.91 | 2600 |
| 2022-03-16 | 9.89 | $9.91 | 2029 |
| 2022-03-15 | 9.89 | $9.92 | — |
| 2022-03-14 | 9.89 | $9.92 | — |
| 2022-03-11 | 9.89 | $9.92 | 44599 |
| 2022-03-10 | 9.88 | $9.91 | — |
| 2022-03-09 | 9.88 | $9.91 | 21979 |
| 2022-03-08 | 9.88 | $9.91 | 49660 |
| 2022-03-07 | 9.88 | $9.91 | 449616 |
| 2022-03-04 | 9.87 | $9.90 | — |
| 2022-03-03 | 9.87 | $9.90 | 17670 |
| 2022-03-02 | 9.87 | $9.90 | 6582 |
| 2022-03-01 | 9.87 | $9.91 | 291814 |
| 2022-02-28 | 9.87 | $9.85 | — |
| 2022-02-25 | 9.86 | $9.85 | 10005 |
| 2022-02-24 | 9.86 | $9.86 | 97255 |
| 2022-02-23 | 9.86 | $9.86 | — |
| 2022-02-22 | 9.86 | $9.86 | — |
| 2022-02-18 | 9.86 | $9.86 | 1506 |
| 2022-02-17 | 9.86 | $9.88 | — |
| 2022-02-16 | 9.86 | $9.88 | — |
| 2022-02-15 | 9.86 | $9.88 | — |
| 2022-02-14 | 9.86 | $9.88 | — |
| 2022-02-11 | 9.86 | $9.88 | — |
| 2022-02-10 | 9.86 | $9.88 | 2900 |
| 2022-02-09 | 9.86 | $9.86 | 28770 |
| 2022-02-08 | 9.86 | $9.86 | — |
| 2022-02-07 | 9.86 | $9.86 | 364 |
| 2022-02-04 | 9.86 | $9.86 | 114451 |
| 2022-02-03 | 9.86 | $9.86 | 1575 |
| 2022-02-02 | 9.86 | $9.90 | 7323 |
| 2022-02-01 | 9.86 | $9.85 | 12478 |
| 2022-01-31 | 9.86 | $9.83 | — |
| 2022-01-28 | 9.86 | $9.83 | 53289 |
| 2022-01-27 | 9.87 | $9.84 | 108857 |
| 2022-01-26 | 9.86 | $9.84 | 77343 |
| 2022-01-25 | 9.86 | $9.84 | 75100 |
| 2022-01-24 | 9.85 | $9.83 | 1402 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
7.69
2024-11-06
Close Price
$2.01
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.69
Average
10.42
Maximum
11.31
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-11-06 | 7.69 | $2.01 | — |
| 2024-11-05 | 8.29 | $2.01 | 5897 |
| 2024-11-04 | 8.95 | $1.00 | 432 |
| 2024-11-01 | 9.79 | $8.88 | 730 |
| 2024-10-31 | 9.89 | $9.95 | 6342 |
| 2024-10-30 | 9.88 | $9.01 | 6461 |
| 2024-10-29 | 9.97 | $9.91 | — |
| 2024-10-28 | 9.98 | $9.91 | 2419 |
| 2024-10-25 | 9.98 | $10.12 | 24200 |
| 2024-10-24 | 9.97 | $9.30 | 6833 |
| 2024-10-23 | 10.04 | $10.00 | 1427 |
| 2024-10-22 | 10.04 | $9.90 | 7900 |
| 2024-10-21 | 10.06 | $9.78 | 6215 |
| 2024-10-18 | 10.09 | $9.09 | 14510 |
| 2024-10-17 | 10.19 | $9.30 | 59300 |
| 2024-10-16 | 10.29 | $10.38 | 2100 |
| 2024-10-15 | 10.28 | $9.51 | — |
| 2024-10-14 | 10.36 | $9.51 | 213 |
| 2024-10-11 | 10.45 | $9.20 | — |
| 2024-10-10 | 10.58 | $9.20 | 500 |
| 2024-10-09 | 10.72 | $9.20 | 2200 |
| 2024-10-08 | 10.88 | $10.04 | — |
| 2024-10-07 | 10.97 | $10.04 | 2422 |
| 2024-10-04 | 11.07 | $10.76 | 435 |
| 2024-10-03 | 11.10 | $10.87 | 1800 |
| 2024-10-02 | 11.13 | $10.97 | 5100 |
| 2024-10-01 | 11.14 | $11.53 | 6008 |
| 2024-09-30 | 11.10 | $11.89 | 8226 |
| 2024-09-27 | 11.02 | $11.99 | 7217 |
| 2024-09-26 | 10.92 | $11.41 | 7915 |
| 2024-09-25 | 10.86 | $10.11 | 400 |
| 2024-09-24 | 10.94 | $10.10 | 400 |
| 2024-09-23 | 11.03 | $9.88 | 6300 |
| 2024-09-20 | 11.15 | $10.04 | 5242 |
| 2024-09-19 | 11.27 | $11.20 | 2400 |
| 2024-09-18 | 11.28 | $11.00 | 14700 |
| 2024-09-17 | 11.31 | $11.75 | 2107 |
| 2024-09-16 | 11.26 | $11.76 | 500 |
| 2024-09-13 | 11.21 | $11.76 | 467 |
| 2024-09-12 | 11.15 | $11.00 | 1207 |
| 2024-09-11 | 11.17 | $10.89 | 200 |
| 2024-09-10 | 11.20 | $11.12 | 2900 |
| 2024-09-09 | 11.20 | $11.07 | 2600 |
| 2024-09-06 | 11.22 | $11.24 | 3700 |
| 2024-09-05 | 11.22 | $11.17 | 17661 |
| 2024-09-04 | 11.22 | $11.18 | 6540 |
| 2024-09-03 | 11.22 | $11.19 | 5940 |
| 2024-08-30 | 11.23 | $11.20 | 9600 |
| 2024-08-29 | 11.23 | $11.22 | — |
| 2024-08-28 | 11.23 | $11.22 | 1 |
| 2024-08-27 | 11.23 | $11.22 | 648 |
| 2024-08-26 | 11.24 | $11.22 | 15022 |
| 2024-08-23 | 11.24 | $11.21 | — |
| 2024-08-22 | 11.24 | $11.21 | 57900 |
| 2024-08-21 | 11.24 | $11.22 | 28500 |
| 2024-08-20 | 11.25 | $11.26 | 300 |
| 2024-08-19 | 11.24 | $11.21 | 1900 |
| 2024-08-16 | 11.25 | $11.27 | — |
| 2024-08-15 | 11.24 | $11.27 | — |
| 2024-08-14 | 11.24 | $11.27 | — |
| 2024-08-13 | 11.24 | $11.27 | 6800 |
| 2024-08-12 | 11.24 | $11.25 | — |
| 2024-08-09 | 11.23 | $11.25 | 61327 |
| 2024-08-08 | 11.23 | $11.25 | — |
| 2024-08-07 | 11.23 | $11.25 | — |
| 2024-08-06 | 11.23 | $11.25 | — |
| 2024-08-05 | 11.23 | $11.25 | 60200 |
| 2024-08-02 | 11.22 | $11.28 | — |
| 2024-08-01 | 11.22 | $11.28 | — |
| 2024-07-31 | 11.21 | $11.28 | 7949 |
| 2024-07-30 | 11.21 | $11.26 | — |
| 2024-07-29 | 11.20 | $11.26 | — |
| 2024-07-26 | 11.19 | $11.26 | — |
| 2024-07-25 | 11.19 | $11.26 | — |
| 2024-07-24 | 11.18 | $11.26 | 346 |
| 2024-07-23 | 11.17 | $11.26 | — |
| 2024-07-18 | 11.16 | $11.26 | — |
| 2024-07-15 | 11.15 | $11.26 | 2435 |
| 2024-07-12 | 11.14 | $11.26 | 2435 |
| 2024-07-11 | 11.13 | $11.23 | 52955 |
| 2024-07-09 | 11.11 | $11.19 | 5873 |
| 2024-07-03 | 11.11 | $11.18 | 1001 |
| 2024-07-02 | 11.10 | $11.19 | 1200 |
| 2024-06-25 | 11.09 | $11.15 | 2536 |
| 2024-06-20 | 11.08 | $11.10 | 195 |
| 2024-06-18 | 11.08 | $11.14 | 1006 |
| 2024-06-14 | 11.07 | $11.14 | 505 |
| 2024-06-06 | 11.07 | $11.10 | 200000 |
| 2024-05-29 | 11.06 | $11.10 | 981 |
| 2024-05-28 | 11.06 | $11.09 | — |
| 2024-05-24 | 11.06 | $11.09 | — |
| 2024-05-23 | 11.05 | $11.09 | — |
| 2024-05-22 | 11.05 | $11.09 | 1854 |
| 2024-05-13 | 11.05 | $11.06 | 1 |
| 2024-05-09 | 11.05 | $11.06 | 4 |
| 2024-04-30 | 11.04 | $11.06 | 300 |
| 2024-04-24 | 11.04 | $11.07 | 20401 |
| 2024-04-23 | 11.04 | $11.06 | 618 |
| 2024-04-22 | 11.04 | $11.06 | 56414 |
| 2024-04-18 | 11.03 | $11.05 | 150 |
| 2024-04-16 | 11.03 | $11.04 | — |
| 2024-04-15 | 11.03 | $11.04 | — |
| 2024-04-12 | 11.03 | $11.04 | — |
| 2024-04-11 | 11.03 | $11.04 | 100 |
| 2024-04-10 | 11.03 | $11.04 | 8599 |
| 2024-04-09 | 11.03 | $11.04 | 750 |
| 2024-04-05 | 11.03 | $11.04 | 13283 |
| 2024-04-04 | 11.02 | $11.03 | — |
| 2024-04-03 | 11.02 | $11.03 | — |
| 2024-04-02 | 11.02 | $11.03 | — |
| 2024-04-01 | 11.02 | $11.03 | — |
| 2024-03-26 | 11.02 | $11.03 | 39 |
| 2024-03-21 | 11.02 | $11.03 | 2501 |
| 2024-03-20 | 11.02 | $11.02 | 1547 |
| 2024-03-15 | 11.02 | $11.00 | 1 |
| 2024-03-13 | 11.02 | $11.00 | 2245 |
| 2024-03-12 | 11.03 | $10.98 | 4245 |
| 2024-03-11 | 11.03 | $11.05 | 106 |
| 2024-03-01 | 11.03 | $11.04 | 290 |
| 2024-02-27 | 11.03 | $11.00 | — |
| 2024-02-26 | 11.03 | $11.00 | 100 |
| 2024-02-23 | 11.03 | $11.00 | 100 |
| 2024-02-22 | 11.04 | $11.00 | 1058 |
| 2024-02-21 | 11.04 | $11.05 | — |
| 2024-02-20 | 11.04 | $11.05 | — |
| 2024-02-16 | 11.04 | $11.05 | — |
| 2024-02-15 | 11.04 | $11.05 | — |
| 2024-02-14 | 11.03 | $11.05 | 760 |
| 2024-02-13 | 11.03 | $11.05 | — |
| 2024-02-12 | 11.03 | $11.05 | — |
| 2024-02-09 | 11.03 | $11.05 | — |
| 2024-02-08 | 11.03 | $11.05 | — |
| 2024-02-07 | 11.02 | $11.05 | — |
| 2024-02-06 | 11.02 | $11.05 | — |
| 2024-02-05 | 11.02 | $11.05 | — |
| 2024-02-02 | 11.01 | $11.05 | — |
| 2024-02-01 | 11.01 | $11.05 | — |
| 2024-01-31 | 11.01 | $11.05 | — |
| 2024-01-30 | 11.00 | $11.05 | — |
| 2024-01-29 | 11.00 | $11.05 | — |
| 2024-01-26 | 10.99 | $11.05 | 100 |
| 2024-01-25 | 10.99 | $11.05 | 191 |
| 2024-01-24 | 10.98 | $11.05 | 100 |
| 2024-01-23 | 10.97 | $11.05 | — |
| 2024-01-22 | 10.96 | $11.05 | — |
| 2024-01-19 | 10.95 | $11.05 | — |
| 2024-01-18 | 10.94 | $11.05 | — |
| 2024-01-17 | 10.93 | $11.05 | — |
| 2024-01-16 | 10.92 | $11.05 | 5658 |
| 2024-01-12 | 10.91 | $10.95 | 625 |
| 2024-01-11 | 10.90 | $10.92 | 558 |
| 2024-01-10 | 10.90 | $10.93 | 1105 |
| 2024-01-09 | 10.90 | $10.92 | 137985 |
| 2024-01-08 | 10.90 | $10.92 | 102618 |
| 2024-01-05 | 10.89 | $10.89 | — |
| 2024-01-04 | 10.89 | $10.89 | — |
| 2024-01-03 | 10.89 | $10.89 | — |
| 2024-01-02 | 10.89 | $10.89 | — |
| 2023-12-29 | 10.89 | $10.89 | — |
| 2023-12-28 | 10.90 | $10.89 | — |
| 2023-12-27 | 10.90 | $10.89 | 3016 |
| 2023-12-26 | 10.90 | $10.91 | 2774 |
| 2023-12-22 | 10.90 | $10.93 | — |
| 2023-12-21 | 10.89 | $10.93 | — |
| 2023-12-20 | 10.89 | $10.93 | 11348 |
| 2023-12-19 | 10.88 | $10.89 | — |
| 2023-12-18 | 10.88 | $10.89 | 18056 |
| 2023-12-15 | 10.88 | $10.91 | 29031 |
| 2023-12-14 | 10.88 | $10.88 | 237 |
| 2023-12-13 | 10.88 | $10.88 | 51039 |
| 2023-12-12 | 10.88 | $10.91 | 274829 |
| 2023-12-11 | 10.87 | $10.88 | 8397 |
| 2023-12-08 | 10.87 | $10.87 | 4553 |
| 2023-12-07 | 10.87 | $10.87 | 146142 |
| 2023-12-06 | 10.87 | $10.85 | — |
| 2023-12-05 | 10.88 | $10.85 | 2032 |
| 2023-12-04 | 10.88 | $10.86 | 958 |
| 2023-12-01 | 10.88 | $10.92 | — |
| 2023-11-30 | 10.88 | $10.92 | — |
| 2023-11-29 | 10.87 | $10.92 | 1200 |
| 2023-11-28 | 10.87 | $10.92 | 447 |
| 2023-11-27 | 10.86 | $10.87 | 23118 |
| 2023-11-24 | 10.86 | $10.88 | 12634 |
| 2023-11-22 | 10.86 | $10.86 | — |
| 2023-11-21 | 10.86 | $10.86 | 117806 |
| 2023-11-20 | 10.86 | $10.87 | — |
| 2023-11-17 | 10.86 | $10.87 | — |
| 2023-11-16 | 10.86 | $10.87 | — |
| 2023-11-15 | 10.86 | $10.87 | 5584 |
| 2023-11-14 | 10.86 | $10.82 | 300 |
| 2023-11-13 | 10.86 | $10.84 | 378 |
| 2023-11-10 | 10.86 | $10.84 | 3276 |
| 2023-11-09 | 10.87 | $10.92 | — |
| 2023-11-08 | 10.86 | $10.92 | 4809 |
| 2023-11-07 | 10.85 | $10.83 | 741 |
| 2023-11-06 | 10.86 | $10.88 | — |
| 2023-11-03 | 10.85 | $10.88 | 12135 |
| 2023-11-02 | 10.85 | $10.85 | 400 |
| 2023-11-01 | 10.85 | $10.92 | 8329 |
| 2023-10-31 | 10.84 | $10.92 | 745 |
| 2023-10-30 | 10.84 | $11.02 | 4498 |
| 2023-10-27 | 10.82 | $10.85 | — |
| 2023-10-26 | 10.81 | $10.85 | 21615 |
| 2023-10-25 | 10.81 | $10.85 | 26001 |
| 2023-10-24 | 10.80 | $10.82 | 101 |
| 2023-10-23 | 10.80 | $10.82 | 104 |
| 2023-10-20 | 10.80 | $10.82 | 104 |
| 2023-10-19 | 10.80 | $10.82 | 100 |
| 2023-10-18 | 10.80 | $10.82 | — |
| 2023-10-17 | 10.79 | $10.82 | 225 |
| 2023-10-16 | 10.79 | $10.82 | — |
| 2023-10-13 | 10.79 | $10.82 | — |
| 2023-10-12 | 10.78 | $10.82 | — |
| 2023-10-11 | 10.78 | $10.82 | 25363 |
| 2023-10-10 | 10.78 | $10.82 | 200 |
| 2023-10-09 | 10.77 | $10.81 | 200 |
| 2023-10-06 | 10.77 | $10.81 | — |
| 2023-10-05 | 10.76 | $10.81 | — |
| 2023-10-04 | 10.76 | $10.81 | 102548 |
| 2023-10-03 | 10.75 | $10.81 | 1432 |
| 2023-10-02 | 10.75 | $10.80 | 2006 |
| 2023-09-29 | 10.74 | $10.79 | — |
| 2023-09-28 | 10.74 | $10.79 | — |
| 2023-09-27 | 10.73 | $10.79 | 1477 |
| 2023-09-26 | 10.72 | $10.77 | — |
| 2023-09-25 | 10.72 | $10.77 | — |
| 2023-09-22 | 10.71 | $10.77 | — |
| 2023-09-21 | 10.71 | $10.77 | — |
| 2023-09-20 | 10.70 | $10.77 | — |
| 2023-09-19 | 10.69 | $10.77 | 6308 |
| 2023-09-18 | 10.69 | $10.75 | — |
| 2023-09-15 | 10.68 | $10.75 | — |
| 2023-09-14 | 10.67 | $10.75 | — |
| 2023-09-13 | 10.66 | $10.75 | 100039 |
| 2023-09-12 | 10.65 | $10.73 | — |
| 2023-09-11 | 10.65 | $10.73 | 16938 |
| 2023-09-08 | 10.64 | $10.68 | — |
| 2023-09-07 | 10.63 | $10.68 | — |
| 2023-09-06 | 10.63 | $10.68 | — |
| 2023-09-05 | 10.62 | $10.68 | — |
| 2023-09-01 | 10.62 | $10.68 | 7200 |
| 2023-08-31 | 10.61 | $10.68 | 104 |
| 2023-08-30 | 10.60 | $10.61 | — |
| 2023-08-29 | 10.60 | $10.61 | 100 |
| 2023-08-28 | 10.60 | $10.61 | — |
| 2023-08-25 | 10.60 | $10.61 | — |
| 2023-08-24 | 10.60 | $10.61 | — |
| 2023-08-23 | 10.60 | $10.61 | 5504 |
| 2023-08-22 | 10.60 | $10.59 | — |
| 2023-08-21 | 10.60 | $10.59 | 100 |
| 2023-08-18 | 10.60 | $10.59 | 100 |
| 2023-08-17 | 10.60 | $10.59 | — |
| 2023-08-16 | 10.60 | $10.59 | 100 |
| 2023-08-15 | 10.60 | $10.59 | 5194 |
| 2023-08-14 | 10.60 | $10.59 | — |
| 2023-08-11 | 10.60 | $10.59 | — |
| 2023-08-10 | 10.60 | $10.59 | 100 |
| 2023-08-09 | 10.60 | $10.59 | — |
| 2023-08-08 | 10.61 | $10.59 | 1406 |
| 2023-08-07 | 10.61 | $10.58 | — |
| 2023-08-04 | 10.61 | $10.58 | — |
| 2023-08-03 | 10.61 | $10.58 | 100 |
| 2023-08-02 | 10.62 | $10.58 | 1529 |
| 2023-08-01 | 10.62 | $10.90 | 100 |
| 2023-07-31 | 10.59 | $10.90 | 1776 |
| 2023-07-28 | 10.56 | $10.61 | 1004 |
| 2023-07-27 | 10.55 | $10.56 | — |
| 2023-07-26 | 10.55 | $10.56 | — |
| 2023-07-25 | 10.55 | $10.56 | — |
| 2023-07-24 | 10.55 | $10.56 | — |
| 2023-07-21 | 10.55 | $10.56 | 1393 |
| 2023-07-20 | 10.55 | $10.56 | 1209 |
| 2023-07-19 | 10.55 | $10.54 | 1200 |
| 2023-07-18 | 10.55 | $10.60 | 3375 |
| 2023-07-17 | 10.54 | $10.54 | — |
| 2023-07-14 | 10.54 | $10.54 | 100 |
| 2023-07-13 | 10.55 | $10.54 | — |
| 2023-07-12 | 10.55 | $10.54 | 3200 |
| 2023-07-11 | 10.55 | $10.58 | 3263 |
| 2023-07-10 | 10.54 | $10.56 | 100 |
| 2023-07-07 | 10.54 | $10.56 | — |
| 2023-07-06 | 10.54 | $10.56 | 644 |
| 2023-07-05 | 10.54 | $10.58 | — |
| 2023-07-03 | 10.53 | $10.58 | — |
| 2023-06-30 | 10.53 | $10.58 | — |
| 2023-06-29 | 10.52 | $10.58 | — |
| 2023-06-28 | 10.51 | $10.58 | 24700 |
| 2023-06-27 | 10.51 | $10.52 | 3031 |
| 2023-06-26 | 10.51 | $10.52 | 2000 |
| 2023-06-23 | 10.51 | $10.52 | — |
| 2023-06-22 | 10.50 | $10.52 | 3304 |
| 2023-06-21 | 10.50 | $10.52 | — |
| 2023-06-20 | 10.50 | $10.52 | — |
| 2023-06-16 | 10.50 | $10.52 | — |
| 2023-06-15 | 10.50 | $10.52 | — |
| 2023-06-13 | 10.49 | $10.52 | 557 |
| 2023-06-12 | 10.49 | $10.52 | 6732 |
| 2023-06-09 | 10.49 | $10.50 | — |
| 2023-06-08 | 10.49 | $10.50 | 100 |
| 2023-06-07 | 10.48 | $10.50 | 327 |
| 2023-06-06 | 10.48 | $10.51 | 10604 |
| 2023-06-05 | 10.48 | $10.51 | 5106 |
| 2023-06-02 | 10.48 | $10.51 | 12777 |
| 2023-06-01 | 10.47 | $10.51 | 5042 |
| 2023-05-31 | 10.47 | $10.50 | 29415 |
| 2023-05-30 | 10.47 | $10.51 | 71088 |
| 2023-05-26 | 10.46 | $10.48 | — |
| 2023-05-25 | 10.46 | $10.48 | — |
| 2023-05-24 | 10.46 | $10.48 | 25939 |
| 2023-05-23 | 10.46 | $10.47 | 50204 |
| 2023-05-22 | 10.45 | $10.47 | 9804 |
| 2023-05-19 | 10.45 | $10.46 | 1600 |
| 2023-05-18 | 10.45 | $10.47 | 2250 |
| 2023-05-17 | 10.45 | $10.47 | — |
| 2023-05-16 | 10.45 | $10.47 | — |
| 2023-05-15 | 10.45 | $10.47 | — |
| 2023-05-12 | 10.44 | $10.47 | — |
| 2023-05-11 | 10.44 | $10.47 | — |
| 2023-05-10 | 10.44 | $10.47 | — |
| 2023-05-09 | 10.44 | $10.47 | — |
| 2023-05-08 | 10.43 | $10.47 | 1242 |
| 2023-05-05 | 10.43 | $10.47 | — |
| 2023-05-04 | 10.42 | $10.47 | 423 |
| 2023-05-03 | 10.42 | $10.45 | 3013 |
| 2023-05-02 | 10.42 | $10.41 | — |
| 2023-05-01 | 10.42 | $10.41 | 8551 |
| 2023-04-28 | 10.42 | $10.45 | — |
| 2023-04-27 | 10.41 | $10.45 | 904 |
| 2023-04-26 | 10.41 | $10.50 | 9951 |
| 2023-04-25 | 10.40 | $10.45 | 162534 |
| 2023-04-24 | 10.40 | $10.51 | 6158 |
| 2023-04-21 | 10.38 | $10.40 | 33484 |
| 2023-04-20 | 10.38 | $10.39 | — |
| 2023-04-19 | 10.38 | $10.39 | 2486 |
| 2023-04-18 | 10.38 | $10.39 | 15942 |
| 2023-04-17 | 10.38 | $10.39 | 51340 |
| 2023-04-14 | 10.38 | $10.38 | 88428 |
| 2023-04-13 | 10.38 | $10.39 | 43700 |
| 2023-04-12 | 10.37 | $10.39 | 76159 |
| 2023-04-11 | 10.37 | $10.39 | 11445 |
| 2023-04-10 | 10.37 | $10.39 | 20095 |
| 2023-04-06 | 10.37 | $10.39 | 571584 |
| 2023-04-05 | 10.37 | $10.39 | 51003 |
| 2023-04-04 | 10.37 | $10.37 | 7058 |
| 2023-04-03 | 10.36 | $10.40 | 1039 |
| 2023-03-31 | 10.36 | $10.40 | 100 |
| 2023-03-30 | 10.36 | $10.39 | 100 |
| 2023-03-29 | 10.35 | $10.37 | 38534 |
| 2023-03-28 | 10.35 | $10.38 | 414281 |
| 2023-03-27 | 10.35 | $10.38 | 550 |
| 2023-03-24 | 10.35 | $10.37 | — |
| 2023-03-23 | 10.34 | $10.37 | — |
| 2023-03-22 | 10.34 | $10.37 | 29586 |
| 2023-03-21 | 10.34 | $10.37 | 34938 |
| 2023-03-20 | 10.33 | $10.35 | 398 |
| 2023-03-17 | 10.33 | $10.34 | 400 |
| 2023-03-16 | 10.33 | $10.34 | 1865 |
| 2023-03-15 | 10.33 | $10.34 | 177204 |
| 2023-03-14 | 10.33 | $10.35 | 82545 |
| 2023-03-13 | 10.33 | $10.36 | 77553 |
| 2023-03-10 | 10.32 | $10.35 | 760495 |
| 2023-03-09 | 10.32 | $10.35 | 296233 |
| 2023-03-08 | 10.32 | $10.35 | 53156 |
| 2023-03-07 | 10.31 | $10.35 | 883147 |
| 2023-03-06 | 10.31 | $10.34 | 538212 |
| 2023-03-03 | 10.31 | $10.33 | 4364 |
| 2023-03-02 | 10.30 | $10.34 | 676211 |
| 2023-03-01 | 10.30 | $10.32 | 275402 |
| 2023-02-28 | 10.30 | $10.32 | 122 |
| 2023-02-27 | 10.30 | $10.31 | — |
| 2023-02-24 | 10.29 | $10.31 | 419561 |
| 2023-02-23 | 10.29 | $10.32 | 70105 |
| 2023-02-22 | 10.29 | $10.32 | 6200 |
| 2023-02-21 | 10.29 | $10.32 | 26830 |
| 2023-02-17 | 10.28 | $10.31 | 529378 |
| 2023-02-16 | 10.28 | $10.30 | 1000 |
| 2023-02-15 | 10.28 | $10.31 | 10509 |
| 2023-02-14 | 10.27 | $10.30 | 150502 |
| 2023-02-13 | 10.27 | $10.30 | 145970 |
| 2023-02-10 | 10.27 | $10.29 | — |
| 2023-02-09 | 10.27 | $10.29 | 200 |
| 2023-02-08 | 10.26 | $10.29 | 263200 |
| 2023-02-07 | 10.26 | $10.30 | 765890 |
| 2023-02-06 | 10.26 | $10.29 | — |
| 2023-02-03 | 10.25 | $10.29 | 1667 |
| 2023-02-02 | 10.25 | $10.29 | 200 |
| 2023-02-01 | 10.24 | $10.28 | 60172 |
| 2023-01-31 | 10.24 | $10.28 | 15216 |
| 2023-01-30 | 10.24 | $10.29 | 1.8M |
| 2023-01-27 | 10.23 | $10.29 | 2301 |
| 2023-01-26 | 10.22 | $10.27 | 40942 |
| 2023-01-25 | 10.22 | $10.25 | 4309 |
| 2023-01-24 | 10.22 | $10.26 | 2820 |
| 2023-01-23 | 10.21 | $10.25 | 42449 |
| 2023-01-20 | 10.21 | $10.24 | — |
| 2023-01-19 | 10.20 | $10.24 | — |
| 2023-01-18 | 10.20 | $10.24 | 51754 |
| 2023-01-17 | 10.19 | $10.24 | — |
| 2023-01-13 | 10.19 | $10.24 | 689298 |
| 2023-01-12 | 10.18 | $10.25 | 23055 |
| 2023-01-11 | 10.18 | $10.23 | 10300 |
| 2023-01-10 | 10.17 | $10.22 | 45000 |
| 2023-01-09 | 10.17 | $10.22 | 221 |
| 2023-01-06 | 10.16 | $10.20 | 201 |
| 2023-01-05 | 10.16 | $10.20 | 40710 |
| 2023-01-04 | 10.15 | $10.20 | 36359 |
| 2023-01-03 | 10.15 | $10.19 | 1.0M |
| 2022-12-30 | 10.14 | $10.18 | 1706 |
| 2022-12-29 | 10.14 | $10.16 | — |
| 2022-12-28 | 10.14 | $10.16 | — |
| 2022-12-27 | 10.13 | $10.16 | 50117 |
| 2022-12-23 | 10.13 | $10.15 | 146320 |
| 2022-12-22 | 10.13 | $10.16 | 110329 |
| 2022-12-21 | 10.13 | $10.14 | 22579 |
| 2022-12-20 | 10.12 | $10.13 | — |
| 2022-12-19 | 10.12 | $10.13 | 595 |
| 2022-12-16 | 10.12 | $10.14 | 991 |
| 2022-12-15 | 10.12 | $10.15 | 894428 |
| 2022-12-14 | 10.12 | $10.15 | 50196 |
| 2022-12-13 | 10.12 | $10.14 | 718094 |
| 2022-12-12 | 10.11 | $10.15 | 24897 |
| 2022-12-09 | 10.11 | $10.16 | 2109 |
| 2022-12-08 | 10.10 | $10.16 | — |
| 2022-12-07 | 10.10 | $10.16 | 3033 |
| 2022-12-06 | 10.09 | $10.15 | 52753 |
| 2022-12-05 | 10.09 | $10.15 | 972756 |
| 2022-12-02 | 10.08 | $10.13 | 86940 |
| 2022-12-01 | 10.07 | $10.10 | 6254 |
| 2022-11-30 | 10.07 | $10.11 | 500 |
| 2022-11-29 | 10.07 | $10.08 | — |
| 2022-11-28 | 10.07 | $10.08 | 12000 |
| 2022-11-25 | 10.07 | $10.09 | — |
| 2022-11-23 | 10.06 | $10.09 | 8705 |
| 2022-11-22 | 10.06 | $10.10 | 41901 |
| 2022-11-21 | 10.06 | $10.10 | 41602 |
| 2022-11-18 | 10.05 | $10.08 | — |
| 2022-11-17 | 10.05 | $10.08 | 17585 |
| 2022-11-16 | 10.05 | $10.07 | 450 |
| 2022-11-15 | 10.04 | $10.07 | 4185 |
| 2022-11-14 | 10.04 | $10.07 | 47906 |
| 2022-11-11 | 10.04 | $10.04 | 651 |
| 2022-11-10 | 10.04 | $10.06 | 93960 |
| 2022-11-09 | 10.03 | $10.05 | 190 |
| 2022-11-08 | 10.03 | $10.05 | 12350 |
| 2022-11-07 | 10.03 | $10.06 | 300 |
| 2022-11-04 | 10.03 | $10.07 | 1432 |
| 2022-11-03 | 10.02 | $10.05 | 100 |
| 2022-11-02 | 10.02 | $10.08 | 10222 |
| 2022-11-01 | 10.02 | $10.06 | 72966 |
| 2022-10-31 | 10.01 | $10.04 | 234907 |
| 2022-10-28 | 10.01 | $10.04 | 5102 |
| 2022-10-27 | 10.01 | $10.02 | 4300 |
| 2022-10-26 | 10.00 | $10.03 | 10114 |
| 2022-10-25 | 10.00 | $10.03 | 183046 |
| 2022-10-24 | 10.00 | $10.02 | 2041 |
| 2022-10-21 | 10.00 | $10.02 | 61085 |
| 2022-10-20 | 9.99 | $10.02 | 62302 |
| 2022-10-19 | 9.99 | $9.99 | 184853 |
| 2022-10-18 | 9.99 | $9.99 | — |
| 2022-10-17 | 9.99 | $9.99 | 2880 |
| 2022-10-14 | 9.99 | $9.99 | 116 |
| 2022-10-13 | 9.99 | $9.99 | 4781 |
| 2022-10-12 | 9.99 | $9.99 | 142100 |
| 2022-10-11 | 9.99 | $9.99 | — |
| 2022-10-10 | 9.99 | $9.99 | 119 |
| 2022-10-07 | 9.99 | $9.99 | — |
| 2022-10-06 | 9.99 | $9.99 | 5094 |
| 2022-10-05 | 9.99 | $9.98 | 4120 |
| 2022-10-04 | 9.99 | $9.98 | 100 |
| 2022-10-03 | 9.99 | $9.99 | 988 |
| 2022-09-30 | 9.99 | $10.02 | 73125 |
| 2022-09-29 | 9.99 | $10.02 | 3741 |
| 2022-09-28 | 9.99 | $10.02 | 19056 |
| 2022-09-27 | 9.98 | $10.00 | 1870 |
| 2022-09-26 | 9.98 | $10.00 | 105593 |
| 2022-09-23 | 9.98 | $10.00 | 26279 |
| 2022-09-22 | 9.98 | $10.01 | 678036 |
| 2022-09-21 | 9.97 | $9.96 | 5398 |
| 2022-09-20 | 9.97 | $10.00 | 553 |
| 2022-09-19 | 9.97 | $9.98 | — |
| 2022-09-16 | 9.97 | $9.98 | 302 |
| 2022-09-15 | 9.97 | $9.97 | 8108 |
| 2022-09-14 | 9.97 | $9.99 | — |
| 2022-09-13 | 9.97 | $9.99 | 89193 |
| 2022-09-12 | 9.97 | $9.97 | 400 |
| 2022-09-09 | 9.96 | $9.95 | — |
| 2022-09-08 | 9.97 | $9.95 | — |
| 2022-09-07 | 9.97 | $9.95 | — |
| 2022-09-06 | 9.97 | $9.95 | — |
| 2022-09-02 | 9.97 | $9.95 | — |
| 2022-09-01 | 9.97 | $9.95 | — |
| 2022-08-31 | 9.98 | $9.95 | — |
| 2022-08-30 | 9.98 | $9.95 | — |
| 2022-08-29 | 9.98 | $9.95 | 208354 |
| 2022-08-26 | 9.99 | $9.98 | — |
| 2022-08-25 | 9.99 | $9.98 | — |
| 2022-08-24 | 9.99 | $9.98 | 39901 |
| 2022-08-23 | 9.99 | $10.00 | 4800 |
| 2022-08-22 | 9.99 | $9.99 | — |
| 2022-08-19 | 9.99 | $9.99 | — |
| 2022-08-18 | 9.99 | $9.99 | 357400 |
| 2022-08-17 | 9.99 | $9.98 | 350109 |
| 2022-08-16 | 9.99 | $10.01 | — |
| 2022-08-15 | 9.98 | $10.01 | — |
| 2022-08-12 | 9.98 | $10.01 | 100 |
| 2022-08-11 | 9.98 | $9.99 | — |
| 2022-08-10 | 9.98 | $9.99 | 4109 |
| 2022-08-09 | 9.98 | $9.99 | 38322 |
| 2022-08-08 | 9.97 | $9.99 | 1698 |
| 2022-08-05 | 9.97 | $9.99 | 100 |
| 2022-08-04 | 9.97 | $9.98 | 100 |
| 2022-08-03 | 9.97 | $9.98 | 54400 |
| 2022-08-02 | 9.97 | $9.99 | — |
| 2022-08-01 | 9.97 | $9.99 | 54800 |
| 2022-07-29 | 9.96 | $9.98 | 38600 |
| 2022-07-28 | 9.96 | $9.98 | 70538 |
| 2022-07-27 | 9.96 | $9.98 | — |
| 2022-07-26 | 9.96 | $9.98 | — |
| 2022-07-25 | 9.95 | $9.98 | 90673 |
| 2022-07-22 | 9.95 | $9.97 | 300 |
| 2022-07-21 | 9.95 | $9.96 | 6011 |
| 2022-07-20 | 9.95 | $9.96 | 726 |
| 2022-07-19 | 9.95 | $9.96 | 7166 |
| 2022-07-18 | 9.95 | $9.96 | 51172 |
| 2022-07-15 | 9.94 | $9.98 | 55672 |
| 2022-07-14 | 9.94 | $9.95 | — |
| 2022-07-13 | 9.94 | $9.95 | — |
| 2022-07-12 | 9.94 | $9.95 | — |
| 2022-07-11 | 9.94 | $9.95 | 225 |
| 2022-07-08 | 9.94 | $9.95 | 5411 |
| 2022-07-07 | 9.93 | $9.95 | 217 |
| 2022-07-06 | 9.93 | $9.95 | — |
| 2022-07-05 | 9.93 | $9.95 | 236064 |
| 2022-07-01 | 9.93 | $9.97 | 200 |
| 2022-06-30 | 9.93 | $9.93 | — |
| 2022-06-29 | 9.93 | $9.93 | — |
| 2022-06-28 | 9.93 | $9.93 | — |
| 2022-06-27 | 9.93 | $9.93 | — |
| 2022-06-24 | 9.92 | $9.93 | — |
| 2022-06-23 | 9.92 | $9.93 | 1.0M |
| 2022-06-22 | 9.92 | $9.95 | 1007 |
| 2022-06-21 | 9.92 | $9.98 | 3215 |
| 2022-06-17 | 9.91 | $9.91 | — |
| 2022-06-16 | 9.92 | $9.91 | — |
| 2022-06-15 | 9.92 | $9.91 | — |
| 2022-06-14 | 9.92 | $9.91 | — |
| 2022-06-13 | 9.92 | $9.91 | — |
| 2022-06-10 | 9.92 | $9.91 | — |
| 2022-06-09 | 9.92 | $9.91 | — |
| 2022-06-08 | 9.92 | $9.91 | — |
| 2022-06-07 | 9.92 | $9.91 | — |
| 2022-06-06 | 9.92 | $9.91 | — |
| 2022-06-03 | 9.92 | $9.91 | — |
| 2022-06-02 | 9.92 | $9.91 | — |
| 2022-06-01 | 9.93 | $9.91 | 100000 |
| 2022-05-31 | 9.93 | $9.94 | 6872 |
| 2022-05-27 | 9.93 | $9.94 | 38105 |
| 2022-05-26 | 9.93 | $9.93 | 15617 |
| 2022-05-25 | 9.92 | $9.92 | 2683 |
| 2022-05-24 | 9.93 | $9.92 | 2030 |
| 2022-05-23 | 9.93 | $9.90 | 10013 |
| 2022-05-20 | 9.93 | $9.91 | — |
| 2022-05-19 | 9.93 | $9.91 | — |
| 2022-05-18 | 9.93 | $9.91 | 1659 |
| 2022-05-17 | 9.93 | $9.91 | — |
| 2022-05-16 | 9.94 | $9.91 | — |
| 2022-05-13 | 9.94 | $9.91 | — |
| 2022-05-12 | 9.94 | $9.91 | 150 |
| 2022-05-11 | 9.95 | $9.96 | 56900 |
| 2022-05-10 | 9.95 | $9.90 | 601 |
| 2022-05-09 | 9.95 | $9.96 | 2991 |
| 2022-05-06 | 9.95 | $9.96 | — |
| 2022-05-05 | 9.95 | $9.96 | — |
| 2022-05-04 | 9.95 | $9.96 | 1820 |
| 2022-05-03 | 9.95 | $9.95 | 869110 |
| 2022-05-02 | 9.95 | $9.94 | 7700 |
| 2022-04-29 | 9.95 | $9.94 | 4860 |
| 2022-04-28 | 9.95 | $9.94 | 200 |
| 2022-04-27 | 9.95 | $9.94 | 10000 |
| 2022-04-26 | 9.95 | $9.97 | — |
| 2022-04-25 | 9.95 | $9.97 | 494 |
| 2022-04-22 | 9.94 | $9.96 | — |
| 2022-04-21 | 9.94 | $9.96 | 4424 |
| 2022-04-20 | 9.94 | $9.95 | — |
| 2022-04-19 | 9.94 | $9.95 | — |
| 2022-04-18 | 9.94 | $9.95 | — |
| 2022-04-14 | 9.94 | $9.95 | 5602 |
| 2022-04-13 | 9.93 | $9.95 | — |
| 2022-04-12 | 9.93 | $9.95 | 300 |
| 2022-04-11 | 9.93 | $9.95 | — |
| 2022-04-08 | 9.93 | $9.95 | — |
| 2022-04-07 | 9.93 | $9.95 | 1860 |
| 2022-04-06 | 9.92 | $9.93 | 5800 |
| 2022-04-05 | 9.92 | $9.92 | 7227 |
| 2022-04-04 | 9.92 | $9.97 | 155 |
| 2022-04-01 | 9.92 | $9.93 | — |
| 2022-03-31 | 9.92 | $9.93 | — |
| 2022-03-30 | 9.92 | $9.93 | — |
| 2022-03-29 | 9.91 | $9.93 | — |
| 2022-03-28 | 9.91 | $9.93 | — |
| 2022-03-25 | 9.91 | $9.93 | — |
| 2022-03-24 | 9.91 | $9.93 | 16970 |
| 2022-03-23 | 9.91 | $9.94 | 85685 |
| 2022-03-22 | 9.90 | $9.93 | 11219 |
| 2022-03-21 | 9.90 | $9.91 | 117896 |
| 2022-03-18 | 9.90 | $9.91 | — |
| 2022-03-17 | 9.90 | $9.91 | 2600 |
| 2022-03-16 | 9.90 | $9.91 | 2029 |
| 2022-03-15 | 9.90 | $9.92 | — |
| 2022-03-14 | 9.89 | $9.92 | — |
| 2022-03-11 | 9.89 | $9.92 | 44599 |
| 2022-03-10 | 9.89 | $9.91 | — |
| 2022-03-09 | 9.88 | $9.91 | 21979 |
| 2022-03-08 | 9.88 | $9.91 | 49660 |
| 2022-03-07 | 9.88 | $9.91 | 449616 |
| 2022-03-04 | 9.88 | $9.90 | — |
| 2022-03-03 | 9.87 | $9.90 | 17670 |
| 2022-03-02 | 9.87 | $9.90 | 6582 |
| 2022-03-01 | 9.87 | $9.91 | 291814 |
| 2022-02-28 | 9.86 | $9.85 | — |
| 2022-02-25 | 9.86 | $9.85 | 10005 |
| 2022-02-24 | 9.87 | $9.86 | 97255 |
| 2022-02-23 | 9.87 | $9.86 | — |
| 2022-02-22 | 9.87 | $9.86 | — |
| 2022-02-18 | 9.87 | $9.86 | 1506 |
| 2022-02-17 | 9.87 | $9.88 | — |
| 2022-02-16 | 9.87 | $9.88 | — |
| 2022-02-15 | 9.87 | $9.88 | — |
| 2022-02-14 | 9.86 | $9.88 | — |
| 2022-02-11 | 9.86 | $9.88 | — |
| 2022-02-10 | 9.86 | $9.88 | 2900 |
| 2022-02-09 | 9.86 | $9.86 | 28770 |
| 2022-02-08 | 9.86 | $9.86 | — |
| 2022-02-07 | 9.86 | $9.86 | 364 |
| 2022-02-04 | 9.86 | $9.86 | 114451 |
| 2022-02-03 | 9.86 | $9.86 | 1575 |
| 2022-02-02 | 9.86 | $9.90 | 7323 |
| 2022-02-01 | 9.85 | $9.85 | 12478 |
| 2022-01-31 | 9.85 | $9.83 | — |
| 2022-01-28 | 9.86 | $9.83 | 53289 |
| 2022-01-27 | 9.86 | $9.84 | 108857 |
| 2022-01-26 | 9.86 | $9.84 | 77343 |
| 2022-01-25 | 9.86 | $9.84 | 75100 |
| 2022-01-24 | 9.87 | $9.83 | 1402 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
7.46
2024-11-06
Close Price
$2.01
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.46
Average
10.42
Maximum
11.30
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-11-06 | 7.46 | $2.01 | — |
| 2024-11-05 | 8.10 | $2.01 | 5897 |
| 2024-11-04 | 8.78 | $1.00 | 432 |
| 2024-11-01 | 9.60 | $8.88 | 730 |
| 2024-10-31 | 9.68 | $9.95 | 6342 |
| 2024-10-30 | 9.66 | $9.01 | 6461 |
| 2024-10-29 | 9.74 | $9.91 | — |
| 2024-10-28 | 9.74 | $9.91 | 2419 |
| 2024-10-25 | 9.75 | $10.12 | 24200 |
| 2024-10-24 | 9.75 | $9.30 | 6833 |
| 2024-10-23 | 9.84 | $10.00 | 1427 |
| 2024-10-22 | 9.86 | $9.90 | 7900 |
| 2024-10-21 | 9.90 | $9.78 | 6215 |
| 2024-10-18 | 9.94 | $9.09 | 14510 |
| 2024-10-17 | 10.06 | $9.30 | 59300 |
| 2024-10-16 | 10.16 | $10.38 | 2100 |
| 2024-10-15 | 10.16 | $9.51 | — |
| 2024-10-14 | 10.26 | $9.51 | 213 |
| 2024-10-11 | 10.37 | $9.20 | — |
| 2024-10-10 | 10.52 | $9.20 | 500 |
| 2024-10-09 | 10.68 | $9.20 | 2200 |
| 2024-10-08 | 10.85 | $10.04 | — |
| 2024-10-07 | 10.94 | $10.04 | 2422 |
| 2024-10-04 | 11.03 | $10.76 | 435 |
| 2024-10-03 | 11.06 | $10.87 | 1800 |
| 2024-10-02 | 11.09 | $10.97 | 5100 |
| 2024-10-01 | 11.10 | $11.53 | 6008 |
| 2024-09-30 | 11.06 | $11.89 | 8226 |
| 2024-09-27 | 10.98 | $11.99 | 7217 |
| 2024-09-26 | 10.88 | $11.41 | 7915 |
| 2024-09-25 | 10.85 | $10.11 | 400 |
| 2024-09-24 | 10.94 | $10.10 | 400 |
| 2024-09-23 | 11.03 | $9.88 | 6300 |
| 2024-09-20 | 11.16 | $10.04 | 5242 |
| 2024-09-19 | 11.27 | $11.20 | 2400 |
| 2024-09-18 | 11.28 | $11.00 | 14700 |
| 2024-09-17 | 11.30 | $11.75 | 2107 |
| 2024-09-16 | 11.25 | $11.76 | 500 |
| 2024-09-13 | 11.20 | $11.76 | 467 |
| 2024-09-12 | 11.14 | $11.00 | 1207 |
| 2024-09-11 | 11.16 | $10.89 | 200 |
| 2024-09-10 | 11.19 | $11.12 | 2900 |
| 2024-09-09 | 11.20 | $11.07 | 2600 |
| 2024-09-06 | 11.21 | $11.24 | 3700 |
| 2024-09-05 | 11.21 | $11.17 | 17661 |
| 2024-09-04 | 11.22 | $11.18 | 6540 |
| 2024-09-03 | 11.23 | $11.19 | 5940 |
| 2024-08-30 | 11.23 | $11.20 | 9600 |
| 2024-08-29 | 11.23 | $11.22 | — |
| 2024-08-28 | 11.24 | $11.22 | 1 |
| 2024-08-27 | 11.24 | $11.22 | 648 |
| 2024-08-26 | 11.24 | $11.22 | 15022 |
| 2024-08-23 | 11.24 | $11.21 | — |
| 2024-08-22 | 11.25 | $11.21 | 57900 |
| 2024-08-21 | 11.25 | $11.22 | 28500 |
| 2024-08-20 | 11.26 | $11.26 | 300 |
| 2024-08-19 | 11.26 | $11.21 | 1900 |
| 2024-08-16 | 11.26 | $11.27 | — |
| 2024-08-15 | 11.26 | $11.27 | — |
| 2024-08-14 | 11.26 | $11.27 | — |
| 2024-08-13 | 11.26 | $11.27 | 6800 |
| 2024-08-12 | 11.26 | $11.25 | — |
| 2024-08-09 | 11.26 | $11.25 | 61327 |
| 2024-08-08 | 11.26 | $11.25 | — |
| 2024-08-07 | 11.26 | $11.25 | — |
| 2024-08-06 | 11.26 | $11.25 | — |
| 2024-08-05 | 11.25 | $11.25 | 60200 |
| 2024-08-02 | 11.25 | $11.28 | — |
| 2024-08-01 | 11.25 | $11.28 | — |
| 2024-07-31 | 11.24 | $11.28 | 7949 |
| 2024-07-30 | 11.23 | $11.26 | — |
| 2024-07-29 | 11.22 | $11.26 | — |
| 2024-07-26 | 11.22 | $11.26 | — |
| 2024-07-25 | 11.21 | $11.26 | — |
| 2024-07-24 | 11.20 | $11.26 | 346 |
| 2024-07-23 | 11.19 | $11.26 | — |
| 2024-07-18 | 11.18 | $11.26 | — |
| 2024-07-15 | 11.17 | $11.26 | 2435 |
| 2024-07-12 | 11.15 | $11.26 | 2435 |
| 2024-07-11 | 11.14 | $11.23 | 52955 |
| 2024-07-09 | 11.13 | $11.19 | 5873 |
| 2024-07-03 | 11.12 | $11.18 | 1001 |
| 2024-07-02 | 11.11 | $11.19 | 1200 |
| 2024-06-25 | 11.10 | $11.15 | 2536 |
| 2024-06-20 | 11.09 | $11.10 | 195 |
| 2024-06-18 | 11.09 | $11.14 | 1006 |
| 2024-06-14 | 11.08 | $11.14 | 505 |
| 2024-06-06 | 11.07 | $11.10 | 200000 |
| 2024-05-29 | 11.07 | $11.10 | 981 |
| 2024-05-28 | 11.07 | $11.09 | — |
| 2024-05-24 | 11.06 | $11.09 | — |
| 2024-05-23 | 11.06 | $11.09 | — |
| 2024-05-22 | 11.05 | $11.09 | 1854 |
| 2024-05-13 | 11.05 | $11.06 | 1 |
| 2024-05-09 | 11.05 | $11.06 | 4 |
| 2024-04-30 | 11.05 | $11.06 | 300 |
| 2024-04-24 | 11.04 | $11.07 | 20401 |
| 2024-04-23 | 11.04 | $11.06 | 618 |
| 2024-04-22 | 11.04 | $11.06 | 56414 |
| 2024-04-18 | 11.04 | $11.05 | 150 |
| 2024-04-16 | 11.03 | $11.04 | — |
| 2024-04-15 | 11.03 | $11.04 | — |
| 2024-04-12 | 11.03 | $11.04 | — |
| 2024-04-11 | 11.03 | $11.04 | 100 |
| 2024-04-10 | 11.03 | $11.04 | 8599 |
| 2024-04-09 | 11.03 | $11.04 | 750 |
| 2024-04-05 | 11.02 | $11.04 | 13283 |
| 2024-04-04 | 11.02 | $11.03 | — |
| 2024-04-03 | 11.02 | $11.03 | — |
| 2024-04-02 | 11.02 | $11.03 | — |
| 2024-04-01 | 11.02 | $11.03 | — |
| 2024-03-26 | 11.02 | $11.03 | 39 |
| 2024-03-21 | 11.02 | $11.03 | 2501 |
| 2024-03-20 | 11.02 | $11.02 | 1547 |
| 2024-03-15 | 11.02 | $11.00 | 1 |
| 2024-03-13 | 11.02 | $11.00 | 2245 |
| 2024-03-12 | 11.03 | $10.98 | 4245 |
| 2024-03-11 | 11.03 | $11.05 | 106 |
| 2024-03-01 | 11.03 | $11.04 | 290 |
| 2024-02-27 | 11.03 | $11.00 | — |
| 2024-02-26 | 11.04 | $11.00 | 100 |
| 2024-02-23 | 11.04 | $11.00 | 100 |
| 2024-02-22 | 11.05 | $11.00 | 1058 |
| 2024-02-21 | 11.05 | $11.05 | — |
| 2024-02-20 | 11.05 | $11.05 | — |
| 2024-02-16 | 11.05 | $11.05 | — |
| 2024-02-15 | 11.05 | $11.05 | — |
| 2024-02-14 | 11.05 | $11.05 | 760 |
| 2024-02-13 | 11.05 | $11.05 | — |
| 2024-02-12 | 11.05 | $11.05 | — |
| 2024-02-09 | 11.05 | $11.05 | — |
| 2024-02-08 | 11.05 | $11.05 | — |
| 2024-02-07 | 11.05 | $11.05 | — |
| 2024-02-06 | 11.04 | $11.05 | — |
| 2024-02-05 | 11.04 | $11.05 | — |
| 2024-02-02 | 11.04 | $11.05 | — |
| 2024-02-01 | 11.03 | $11.05 | — |
| 2024-01-31 | 11.03 | $11.05 | — |
| 2024-01-30 | 11.02 | $11.05 | — |
| 2024-01-29 | 11.02 | $11.05 | — |
| 2024-01-26 | 11.01 | $11.05 | 100 |
| 2024-01-25 | 11.00 | $11.05 | 191 |
| 2024-01-24 | 10.99 | $11.05 | 100 |
| 2024-01-23 | 10.98 | $11.05 | — |
| 2024-01-22 | 10.97 | $11.05 | — |
| 2024-01-19 | 10.96 | $11.05 | — |
| 2024-01-18 | 10.95 | $11.05 | — |
| 2024-01-17 | 10.94 | $11.05 | — |
| 2024-01-16 | 10.92 | $11.05 | 5658 |
| 2024-01-12 | 10.91 | $10.95 | 625 |
| 2024-01-11 | 10.91 | $10.92 | 558 |
| 2024-01-10 | 10.90 | $10.93 | 1105 |
| 2024-01-09 | 10.90 | $10.92 | 137985 |
| 2024-01-08 | 10.90 | $10.92 | 102618 |
| 2024-01-05 | 10.90 | $10.89 | — |
| 2024-01-04 | 10.90 | $10.89 | — |
| 2024-01-03 | 10.90 | $10.89 | — |
| 2024-01-02 | 10.90 | $10.89 | — |
| 2023-12-29 | 10.90 | $10.89 | — |
| 2023-12-28 | 10.90 | $10.89 | — |
| 2023-12-27 | 10.90 | $10.89 | 3016 |
| 2023-12-26 | 10.90 | $10.91 | 2774 |
| 2023-12-22 | 10.90 | $10.93 | — |
| 2023-12-21 | 10.89 | $10.93 | — |
| 2023-12-20 | 10.89 | $10.93 | 11348 |
| 2023-12-19 | 10.89 | $10.89 | — |
| 2023-12-18 | 10.89 | $10.89 | 18056 |
| 2023-12-15 | 10.88 | $10.91 | 29031 |
| 2023-12-14 | 10.88 | $10.88 | 237 |
| 2023-12-13 | 10.88 | $10.88 | 51039 |
| 2023-12-12 | 10.88 | $10.91 | 274829 |
| 2023-12-11 | 10.88 | $10.88 | 8397 |
| 2023-12-08 | 10.88 | $10.87 | 4553 |
| 2023-12-07 | 10.88 | $10.87 | 146142 |
| 2023-12-06 | 10.88 | $10.85 | — |
| 2023-12-05 | 10.88 | $10.85 | 2032 |
| 2023-12-04 | 10.88 | $10.86 | 958 |
| 2023-12-01 | 10.89 | $10.92 | — |
| 2023-11-30 | 10.88 | $10.92 | — |
| 2023-11-29 | 10.88 | $10.92 | 1200 |
| 2023-11-28 | 10.87 | $10.92 | 447 |
| 2023-11-27 | 10.87 | $10.87 | 23118 |
| 2023-11-24 | 10.87 | $10.88 | 12634 |
| 2023-11-22 | 10.87 | $10.86 | — |
| 2023-11-21 | 10.87 | $10.86 | 117806 |
| 2023-11-20 | 10.87 | $10.87 | — |
| 2023-11-17 | 10.87 | $10.87 | — |
| 2023-11-16 | 10.87 | $10.87 | — |
| 2023-11-15 | 10.87 | $10.87 | 5584 |
| 2023-11-14 | 10.87 | $10.82 | 300 |
| 2023-11-13 | 10.88 | $10.84 | 378 |
| 2023-11-10 | 10.88 | $10.84 | 3276 |
| 2023-11-09 | 10.88 | $10.92 | — |
| 2023-11-08 | 10.87 | $10.92 | 4809 |
| 2023-11-07 | 10.87 | $10.83 | 741 |
| 2023-11-06 | 10.87 | $10.88 | — |
| 2023-11-03 | 10.87 | $10.88 | 12135 |
| 2023-11-02 | 10.86 | $10.85 | 400 |
| 2023-11-01 | 10.86 | $10.92 | 8329 |
| 2023-10-31 | 10.85 | $10.92 | 745 |
| 2023-10-30 | 10.85 | $11.02 | 4498 |
| 2023-10-27 | 10.83 | $10.85 | — |
| 2023-10-26 | 10.82 | $10.85 | 21615 |
| 2023-10-25 | 10.82 | $10.85 | 26001 |
| 2023-10-24 | 10.82 | $10.82 | 101 |
| 2023-10-23 | 10.82 | $10.82 | 104 |
| 2023-10-20 | 10.81 | $10.82 | 104 |
| 2023-10-19 | 10.81 | $10.82 | 100 |
| 2023-10-18 | 10.81 | $10.82 | — |
| 2023-10-17 | 10.81 | $10.82 | 225 |
| 2023-10-16 | 10.81 | $10.82 | — |
| 2023-10-13 | 10.81 | $10.82 | — |
| 2023-10-12 | 10.80 | $10.82 | — |
| 2023-10-11 | 10.80 | $10.82 | 25363 |
| 2023-10-10 | 10.80 | $10.82 | 200 |
| 2023-10-09 | 10.79 | $10.81 | 200 |
| 2023-10-06 | 10.79 | $10.81 | — |
| 2023-10-05 | 10.78 | $10.81 | — |
| 2023-10-04 | 10.78 | $10.81 | 102548 |
| 2023-10-03 | 10.77 | $10.81 | 1432 |
| 2023-10-02 | 10.77 | $10.80 | 2006 |
| 2023-09-29 | 10.76 | $10.79 | — |
| 2023-09-28 | 10.76 | $10.79 | — |
| 2023-09-27 | 10.75 | $10.79 | 1477 |
| 2023-09-26 | 10.75 | $10.77 | — |
| 2023-09-25 | 10.74 | $10.77 | — |
| 2023-09-22 | 10.73 | $10.77 | — |
| 2023-09-21 | 10.73 | $10.77 | — |
| 2023-09-20 | 10.72 | $10.77 | — |
| 2023-09-19 | 10.71 | $10.77 | 6308 |
| 2023-09-18 | 10.70 | $10.75 | — |
| 2023-09-15 | 10.69 | $10.75 | — |
| 2023-09-14 | 10.68 | $10.75 | — |
| 2023-09-13 | 10.67 | $10.75 | 100039 |
| 2023-09-12 | 10.66 | $10.73 | — |
| 2023-09-11 | 10.65 | $10.73 | 16938 |
| 2023-09-08 | 10.64 | $10.68 | — |
| 2023-09-07 | 10.64 | $10.68 | — |
| 2023-09-06 | 10.63 | $10.68 | — |
| 2023-09-05 | 10.62 | $10.68 | — |
| 2023-09-01 | 10.62 | $10.68 | 7200 |
| 2023-08-31 | 10.61 | $10.68 | 104 |
| 2023-08-30 | 10.60 | $10.61 | — |
| 2023-08-29 | 10.60 | $10.61 | 100 |
| 2023-08-28 | 10.60 | $10.61 | — |
| 2023-08-25 | 10.60 | $10.61 | — |
| 2023-08-24 | 10.60 | $10.61 | — |
| 2023-08-23 | 10.60 | $10.61 | 5504 |
| 2023-08-22 | 10.60 | $10.59 | — |
| 2023-08-21 | 10.60 | $10.59 | 100 |
| 2023-08-18 | 10.61 | $10.59 | 100 |
| 2023-08-17 | 10.61 | $10.59 | — |
| 2023-08-16 | 10.61 | $10.59 | 100 |
| 2023-08-15 | 10.61 | $10.59 | 5194 |
| 2023-08-14 | 10.61 | $10.59 | — |
| 2023-08-11 | 10.62 | $10.59 | — |
| 2023-08-10 | 10.62 | $10.59 | 100 |
| 2023-08-09 | 10.62 | $10.59 | — |
| 2023-08-08 | 10.62 | $10.59 | 1406 |
| 2023-08-07 | 10.62 | $10.58 | — |
| 2023-08-04 | 10.62 | $10.58 | — |
| 2023-08-03 | 10.62 | $10.58 | 100 |
| 2023-08-02 | 10.62 | $10.58 | 1529 |
| 2023-08-01 | 10.63 | $10.90 | 100 |
| 2023-07-31 | 10.60 | $10.90 | 1776 |
| 2023-07-28 | 10.56 | $10.61 | 1004 |
| 2023-07-27 | 10.56 | $10.56 | — |
| 2023-07-26 | 10.56 | $10.56 | — |
| 2023-07-25 | 10.56 | $10.56 | — |
| 2023-07-24 | 10.56 | $10.56 | — |
| 2023-07-21 | 10.56 | $10.56 | 1393 |
| 2023-07-20 | 10.56 | $10.56 | 1209 |
| 2023-07-19 | 10.56 | $10.54 | 1200 |
| 2023-07-18 | 10.56 | $10.60 | 3375 |
| 2023-07-17 | 10.55 | $10.54 | — |
| 2023-07-14 | 10.55 | $10.54 | 100 |
| 2023-07-13 | 10.56 | $10.54 | — |
| 2023-07-12 | 10.56 | $10.54 | 3200 |
| 2023-07-11 | 10.56 | $10.58 | 3263 |
| 2023-07-10 | 10.55 | $10.56 | 100 |
| 2023-07-07 | 10.55 | $10.56 | — |
| 2023-07-06 | 10.55 | $10.56 | 644 |
| 2023-07-05 | 10.54 | $10.58 | — |
| 2023-07-03 | 10.54 | $10.58 | — |
| 2023-06-30 | 10.53 | $10.58 | — |
| 2023-06-29 | 10.53 | $10.58 | — |
| 2023-06-28 | 10.52 | $10.58 | 24700 |
| 2023-06-27 | 10.52 | $10.52 | 3031 |
| 2023-06-26 | 10.51 | $10.52 | 2000 |
| 2023-06-23 | 10.51 | $10.52 | — |
| 2023-06-22 | 10.51 | $10.52 | 3304 |
| 2023-06-21 | 10.51 | $10.52 | — |
| 2023-06-20 | 10.51 | $10.52 | — |
| 2023-06-16 | 10.51 | $10.52 | — |
| 2023-06-15 | 10.50 | $10.52 | — |
| 2023-06-13 | 10.50 | $10.52 | 557 |
| 2023-06-12 | 10.50 | $10.52 | 6732 |
| 2023-06-09 | 10.49 | $10.50 | — |
| 2023-06-08 | 10.49 | $10.50 | 100 |
| 2023-06-07 | 10.49 | $10.50 | 327 |
| 2023-06-06 | 10.49 | $10.51 | 10604 |
| 2023-06-05 | 10.49 | $10.51 | 5106 |
| 2023-06-02 | 10.48 | $10.51 | 12777 |
| 2023-06-01 | 10.48 | $10.51 | 5042 |
| 2023-05-31 | 10.48 | $10.50 | 29415 |
| 2023-05-30 | 10.47 | $10.51 | 71088 |
| 2023-05-26 | 10.47 | $10.48 | — |
| 2023-05-25 | 10.47 | $10.48 | — |
| 2023-05-24 | 10.47 | $10.48 | 25939 |
| 2023-05-23 | 10.46 | $10.47 | 50204 |
| 2023-05-22 | 10.46 | $10.47 | 9804 |
| 2023-05-19 | 10.46 | $10.46 | 1600 |
| 2023-05-18 | 10.46 | $10.47 | 2250 |
| 2023-05-17 | 10.46 | $10.47 | — |
| 2023-05-16 | 10.46 | $10.47 | — |
| 2023-05-15 | 10.46 | $10.47 | — |
| 2023-05-12 | 10.46 | $10.47 | — |
| 2023-05-11 | 10.45 | $10.47 | — |
| 2023-05-10 | 10.45 | $10.47 | — |
| 2023-05-09 | 10.45 | $10.47 | — |
| 2023-05-08 | 10.44 | $10.47 | 1242 |
| 2023-05-05 | 10.44 | $10.47 | — |
| 2023-05-04 | 10.43 | $10.47 | 423 |
| 2023-05-03 | 10.43 | $10.45 | 3013 |
| 2023-05-02 | 10.43 | $10.41 | — |
| 2023-05-01 | 10.43 | $10.41 | 8551 |
| 2023-04-28 | 10.43 | $10.45 | — |
| 2023-04-27 | 10.42 | $10.45 | 904 |
| 2023-04-26 | 10.42 | $10.50 | 9951 |
| 2023-04-25 | 10.41 | $10.45 | 162534 |
| 2023-04-24 | 10.40 | $10.51 | 6158 |
| 2023-04-21 | 10.39 | $10.40 | 33484 |
| 2023-04-20 | 10.39 | $10.39 | — |
| 2023-04-19 | 10.39 | $10.39 | 2486 |
| 2023-04-18 | 10.39 | $10.39 | 15942 |
| 2023-04-17 | 10.39 | $10.39 | 51340 |
| 2023-04-14 | 10.39 | $10.38 | 88428 |
| 2023-04-13 | 10.38 | $10.39 | 43700 |
| 2023-04-12 | 10.38 | $10.39 | 76159 |
| 2023-04-11 | 10.38 | $10.39 | 11445 |
| 2023-04-10 | 10.38 | $10.39 | 20095 |
| 2023-04-06 | 10.38 | $10.39 | 571584 |
| 2023-04-05 | 10.38 | $10.39 | 51003 |
| 2023-04-04 | 10.37 | $10.37 | 7058 |
| 2023-04-03 | 10.37 | $10.40 | 1039 |
| 2023-03-31 | 10.37 | $10.40 | 100 |
| 2023-03-30 | 10.36 | $10.39 | 100 |
| 2023-03-29 | 10.36 | $10.37 | 38534 |
| 2023-03-28 | 10.36 | $10.38 | 414281 |
| 2023-03-27 | 10.36 | $10.38 | 550 |
| 2023-03-24 | 10.35 | $10.37 | — |
| 2023-03-23 | 10.35 | $10.37 | — |
| 2023-03-22 | 10.35 | $10.37 | 29586 |
| 2023-03-21 | 10.35 | $10.37 | 34938 |
| 2023-03-20 | 10.34 | $10.35 | 398 |
| 2023-03-17 | 10.34 | $10.34 | 400 |
| 2023-03-16 | 10.34 | $10.34 | 1865 |
| 2023-03-15 | 10.34 | $10.34 | 177204 |
| 2023-03-14 | 10.34 | $10.35 | 82545 |
| 2023-03-13 | 10.33 | $10.36 | 77553 |
| 2023-03-10 | 10.33 | $10.35 | 760495 |
| 2023-03-09 | 10.33 | $10.35 | 296233 |
| 2023-03-08 | 10.33 | $10.35 | 53156 |
| 2023-03-07 | 10.32 | $10.35 | 883147 |
| 2023-03-06 | 10.32 | $10.34 | 538212 |
| 2023-03-03 | 10.31 | $10.33 | 4364 |
| 2023-03-02 | 10.31 | $10.34 | 676211 |
| 2023-03-01 | 10.31 | $10.32 | 275402 |
| 2023-02-28 | 10.31 | $10.32 | 122 |
| 2023-02-27 | 10.31 | $10.31 | — |
| 2023-02-24 | 10.30 | $10.31 | 419561 |
| 2023-02-23 | 10.30 | $10.32 | 70105 |
| 2023-02-22 | 10.30 | $10.32 | 6200 |
| 2023-02-21 | 10.30 | $10.32 | 26830 |
| 2023-02-17 | 10.29 | $10.31 | 529378 |
| 2023-02-16 | 10.29 | $10.30 | 1000 |
| 2023-02-15 | 10.29 | $10.31 | 10509 |
| 2023-02-14 | 10.29 | $10.30 | 150502 |
| 2023-02-13 | 10.28 | $10.30 | 145970 |
| 2023-02-10 | 10.28 | $10.29 | — |
| 2023-02-09 | 10.28 | $10.29 | 200 |
| 2023-02-08 | 10.28 | $10.29 | 263200 |
| 2023-02-07 | 10.27 | $10.30 | 765890 |
| 2023-02-06 | 10.27 | $10.29 | — |
| 2023-02-03 | 10.27 | $10.29 | 1667 |
| 2023-02-02 | 10.26 | $10.29 | 200 |
| 2023-02-01 | 10.26 | $10.28 | 60172 |
| 2023-01-31 | 10.26 | $10.28 | 15216 |
| 2023-01-30 | 10.25 | $10.29 | 1.8M |
| 2023-01-27 | 10.24 | $10.29 | 2301 |
| 2023-01-26 | 10.24 | $10.27 | 40942 |
| 2023-01-25 | 10.23 | $10.25 | 4309 |
| 2023-01-24 | 10.23 | $10.26 | 2820 |
| 2023-01-23 | 10.22 | $10.25 | 42449 |
| 2023-01-20 | 10.22 | $10.24 | — |
| 2023-01-19 | 10.22 | $10.24 | — |
| 2023-01-18 | 10.21 | $10.24 | 51754 |
| 2023-01-17 | 10.21 | $10.24 | — |
| 2023-01-13 | 10.20 | $10.24 | 689298 |
| 2023-01-12 | 10.19 | $10.25 | 23055 |
| 2023-01-11 | 10.19 | $10.23 | 10300 |
| 2023-01-10 | 10.18 | $10.22 | 45000 |
| 2023-01-09 | 10.17 | $10.22 | 221 |
| 2023-01-06 | 10.17 | $10.20 | 201 |
| 2023-01-05 | 10.16 | $10.20 | 40710 |
| 2023-01-04 | 10.16 | $10.20 | 36359 |
| 2023-01-03 | 10.16 | $10.19 | 1.0M |
| 2022-12-30 | 10.15 | $10.18 | 1706 |
| 2022-12-29 | 10.15 | $10.16 | — |
| 2022-12-28 | 10.15 | $10.16 | — |
| 2022-12-27 | 10.15 | $10.16 | 50117 |
| 2022-12-23 | 10.14 | $10.15 | 146320 |
| 2022-12-22 | 10.14 | $10.16 | 110329 |
| 2022-12-21 | 10.14 | $10.14 | 22579 |
| 2022-12-20 | 10.14 | $10.13 | — |
| 2022-12-19 | 10.14 | $10.13 | 595 |
| 2022-12-16 | 10.14 | $10.14 | 991 |
| 2022-12-15 | 10.13 | $10.15 | 894428 |
| 2022-12-14 | 10.13 | $10.15 | 50196 |
| 2022-12-13 | 10.13 | $10.14 | 718094 |
| 2022-12-12 | 10.13 | $10.15 | 24897 |
| 2022-12-09 | 10.12 | $10.16 | 2109 |
| 2022-12-08 | 10.12 | $10.16 | — |
| 2022-12-07 | 10.11 | $10.16 | 3033 |
| 2022-12-06 | 10.10 | $10.15 | 52753 |
| 2022-12-05 | 10.10 | $10.15 | 972756 |
| 2022-12-02 | 10.09 | $10.13 | 86940 |
| 2022-12-01 | 10.08 | $10.10 | 6254 |
| 2022-11-30 | 10.08 | $10.11 | 500 |
| 2022-11-29 | 10.08 | $10.08 | — |
| 2022-11-28 | 10.08 | $10.08 | 12000 |
| 2022-11-25 | 10.07 | $10.09 | — |
| 2022-11-23 | 10.07 | $10.09 | 8705 |
| 2022-11-22 | 10.07 | $10.10 | 41901 |
| 2022-11-21 | 10.07 | $10.10 | 41602 |
| 2022-11-18 | 10.06 | $10.08 | — |
| 2022-11-17 | 10.06 | $10.08 | 17585 |
| 2022-11-16 | 10.05 | $10.07 | 450 |
| 2022-11-15 | 10.05 | $10.07 | 4185 |
| 2022-11-14 | 10.05 | $10.07 | 47906 |
| 2022-11-11 | 10.05 | $10.04 | 651 |
| 2022-11-10 | 10.05 | $10.06 | 93960 |
| 2022-11-09 | 10.04 | $10.05 | 190 |
| 2022-11-08 | 10.04 | $10.05 | 12350 |
| 2022-11-07 | 10.04 | $10.06 | 300 |
| 2022-11-04 | 10.03 | $10.07 | 1432 |
| 2022-11-03 | 10.03 | $10.05 | 100 |
| 2022-11-02 | 10.03 | $10.08 | 10222 |
| 2022-11-01 | 10.02 | $10.06 | 72966 |
| 2022-10-31 | 10.01 | $10.04 | 234907 |
| 2022-10-28 | 10.01 | $10.04 | 5102 |
| 2022-10-27 | 10.01 | $10.02 | 4300 |
| 2022-10-26 | 10.00 | $10.03 | 10114 |
| 2022-10-25 | 10.00 | $10.03 | 183046 |
| 2022-10-24 | 10.00 | $10.02 | 2041 |
| 2022-10-21 | 10.00 | $10.02 | 61085 |
| 2022-10-20 | 9.99 | $10.02 | 62302 |
| 2022-10-19 | 9.99 | $9.99 | 184853 |
| 2022-10-18 | 9.99 | $9.99 | — |
| 2022-10-17 | 9.99 | $9.99 | 2880 |
| 2022-10-14 | 9.99 | $9.99 | 116 |
| 2022-10-13 | 9.99 | $9.99 | 4781 |
| 2022-10-12 | 9.99 | $9.99 | 142100 |
| 2022-10-11 | 9.99 | $9.99 | — |
| 2022-10-10 | 9.99 | $9.99 | 119 |
| 2022-10-07 | 9.99 | $9.99 | — |
| 2022-10-06 | 9.99 | $9.99 | 5094 |
| 2022-10-05 | 9.99 | $9.98 | 4120 |
| 2022-10-04 | 10.00 | $9.98 | 100 |
| 2022-10-03 | 10.00 | $9.99 | 988 |
| 2022-09-30 | 9.99 | $10.02 | 73125 |
| 2022-09-29 | 9.99 | $10.02 | 3741 |
| 2022-09-28 | 9.99 | $10.02 | 19056 |
| 2022-09-27 | 9.98 | $10.00 | 1870 |
| 2022-09-26 | 9.98 | $10.00 | 105593 |
| 2022-09-23 | 9.98 | $10.00 | 26279 |
| 2022-09-22 | 9.97 | $10.01 | 678036 |
| 2022-09-21 | 9.97 | $9.96 | 5398 |
| 2022-09-20 | 9.97 | $10.00 | 553 |
| 2022-09-19 | 9.97 | $9.98 | — |
| 2022-09-16 | 9.97 | $9.98 | 302 |
| 2022-09-15 | 9.97 | $9.97 | 8108 |
| 2022-09-14 | 9.97 | $9.99 | — |
| 2022-09-13 | 9.96 | $9.99 | 89193 |
| 2022-09-12 | 9.96 | $9.97 | 400 |
| 2022-09-09 | 9.96 | $9.95 | — |
| 2022-09-08 | 9.96 | $9.95 | — |
| 2022-09-07 | 9.97 | $9.95 | — |
| 2022-09-06 | 9.97 | $9.95 | — |
| 2022-09-02 | 9.97 | $9.95 | — |
| 2022-09-01 | 9.98 | $9.95 | — |
| 2022-08-31 | 9.98 | $9.95 | — |
| 2022-08-30 | 9.98 | $9.95 | — |
| 2022-08-29 | 9.99 | $9.95 | 208354 |
| 2022-08-26 | 9.99 | $9.98 | — |
| 2022-08-25 | 9.99 | $9.98 | — |
| 2022-08-24 | 9.99 | $9.98 | 39901 |
| 2022-08-23 | 9.99 | $10.00 | 4800 |
| 2022-08-22 | 9.99 | $9.99 | — |
| 2022-08-19 | 9.99 | $9.99 | — |
| 2022-08-18 | 9.99 | $9.99 | 357400 |
| 2022-08-17 | 9.99 | $9.98 | 350109 |
| 2022-08-16 | 9.99 | $10.01 | — |
| 2022-08-15 | 9.99 | $10.01 | — |
| 2022-08-12 | 9.99 | $10.01 | 100 |
| 2022-08-11 | 9.98 | $9.99 | — |
| 2022-08-10 | 9.98 | $9.99 | 4109 |
| 2022-08-09 | 9.98 | $9.99 | 38322 |
| 2022-08-08 | 9.98 | $9.99 | 1698 |
| 2022-08-05 | 9.98 | $9.99 | 100 |
| 2022-08-04 | 9.98 | $9.98 | 100 |
| 2022-08-03 | 9.97 | $9.98 | 54400 |
| 2022-08-02 | 9.97 | $9.99 | — |
| 2022-08-01 | 9.97 | $9.99 | 54800 |
| 2022-07-29 | 9.97 | $9.98 | 38600 |
| 2022-07-28 | 9.97 | $9.98 | 70538 |
| 2022-07-27 | 9.96 | $9.98 | — |
| 2022-07-26 | 9.96 | $9.98 | — |
| 2022-07-25 | 9.96 | $9.98 | 90673 |
| 2022-07-22 | 9.96 | $9.97 | 300 |
| 2022-07-21 | 9.95 | $9.96 | 6011 |
| 2022-07-20 | 9.95 | $9.96 | 726 |
| 2022-07-19 | 9.95 | $9.96 | 7166 |
| 2022-07-18 | 9.95 | $9.96 | 51172 |
| 2022-07-15 | 9.95 | $9.98 | 55672 |
| 2022-07-14 | 9.95 | $9.95 | — |
| 2022-07-13 | 9.94 | $9.95 | — |
| 2022-07-12 | 9.94 | $9.95 | — |
| 2022-07-11 | 9.94 | $9.95 | 225 |
| 2022-07-08 | 9.94 | $9.95 | 5411 |
| 2022-07-07 | 9.94 | $9.95 | 217 |
| 2022-07-06 | 9.94 | $9.95 | — |
| 2022-07-05 | 9.93 | $9.95 | 236064 |
| 2022-07-01 | 9.93 | $9.97 | 200 |
| 2022-06-30 | 9.93 | $9.93 | — |
| 2022-06-29 | 9.93 | $9.93 | — |
| 2022-06-28 | 9.93 | $9.93 | — |
| 2022-06-27 | 9.92 | $9.93 | — |
| 2022-06-24 | 9.92 | $9.93 | — |
| 2022-06-23 | 9.92 | $9.93 | 1.0M |
| 2022-06-22 | 9.92 | $9.95 | 1007 |
| 2022-06-21 | 9.92 | $9.98 | 3215 |
| 2022-06-17 | 9.91 | $9.91 | — |
| 2022-06-16 | 9.91 | $9.91 | — |
| 2022-06-15 | 9.91 | $9.91 | — |
| 2022-06-14 | 9.91 | $9.91 | — |
| 2022-06-13 | 9.91 | $9.91 | — |
| 2022-06-10 | 9.91 | $9.91 | — |
| 2022-06-09 | 9.92 | $9.91 | — |
| 2022-06-08 | 9.92 | $9.91 | — |
| 2022-06-07 | 9.92 | $9.91 | — |
| 2022-06-06 | 9.92 | $9.91 | — |
| 2022-06-03 | 9.92 | $9.91 | — |
| 2022-06-02 | 9.92 | $9.91 | — |
| 2022-06-01 | 9.92 | $9.91 | 100000 |
| 2022-05-31 | 9.92 | $9.94 | 6872 |
| 2022-05-27 | 9.92 | $9.94 | 38105 |
| 2022-05-26 | 9.92 | $9.93 | 15617 |
| 2022-05-25 | 9.92 | $9.92 | 2683 |
| 2022-05-24 | 9.92 | $9.92 | 2030 |
| 2022-05-23 | 9.92 | $9.90 | 10013 |
| 2022-05-20 | 9.93 | $9.91 | — |
| 2022-05-19 | 9.93 | $9.91 | — |
| 2022-05-18 | 9.93 | $9.91 | 1659 |
| 2022-05-17 | 9.94 | $9.91 | — |
| 2022-05-16 | 9.94 | $9.91 | — |
| 2022-05-13 | 9.94 | $9.91 | — |
| 2022-05-12 | 9.95 | $9.91 | 150 |
| 2022-05-11 | 9.95 | $9.96 | 56900 |
| 2022-05-10 | 9.95 | $9.90 | 601 |
| 2022-05-09 | 9.95 | $9.96 | 2991 |
| 2022-05-06 | 9.95 | $9.96 | — |
| 2022-05-05 | 9.95 | $9.96 | — |
| 2022-05-04 | 9.95 | $9.96 | 1820 |
| 2022-05-03 | 9.95 | $9.95 | 869110 |
| 2022-05-02 | 9.95 | $9.94 | 7700 |
| 2022-04-29 | 9.95 | $9.94 | 4860 |
| 2022-04-28 | 9.95 | $9.94 | 200 |
| 2022-04-27 | 9.95 | $9.94 | 10000 |
| 2022-04-26 | 9.95 | $9.97 | — |
| 2022-04-25 | 9.95 | $9.97 | 494 |
| 2022-04-22 | 9.95 | $9.96 | — |
| 2022-04-21 | 9.95 | $9.96 | 4424 |
| 2022-04-20 | 9.95 | $9.95 | — |
| 2022-04-19 | 9.94 | $9.95 | — |
| 2022-04-18 | 9.94 | $9.95 | — |
| 2022-04-14 | 9.94 | $9.95 | 5602 |
| 2022-04-13 | 9.94 | $9.95 | — |
| 2022-04-12 | 9.94 | $9.95 | 300 |
| 2022-04-11 | 9.94 | $9.95 | — |
| 2022-04-08 | 9.93 | $9.95 | — |
| 2022-04-07 | 9.93 | $9.95 | 1860 |
| 2022-04-06 | 9.93 | $9.93 | 5800 |
| 2022-04-05 | 9.93 | $9.92 | 7227 |
| 2022-04-04 | 9.93 | $9.97 | 155 |
| 2022-04-01 | 9.93 | $9.93 | — |
| 2022-03-31 | 9.92 | $9.93 | — |
| 2022-03-30 | 9.92 | $9.93 | — |
| 2022-03-29 | 9.92 | $9.93 | — |
| 2022-03-28 | 9.92 | $9.93 | — |
| 2022-03-25 | 9.92 | $9.93 | — |
| 2022-03-24 | 9.92 | $9.93 | 16970 |
| 2022-03-23 | 9.91 | $9.94 | 85685 |
| 2022-03-22 | 9.91 | $9.93 | 11219 |
| 2022-03-21 | 9.91 | $9.91 | 117896 |
| 2022-03-18 | 9.91 | $9.91 | — |
| 2022-03-17 | 9.90 | $9.91 | 2600 |
| 2022-03-16 | 9.90 | $9.91 | 2029 |
| 2022-03-15 | 9.90 | $9.92 | — |
| 2022-03-14 | 9.90 | $9.92 | — |
| 2022-03-11 | 9.89 | $9.92 | 44599 |
| 2022-03-10 | 9.89 | $9.91 | — |
| 2022-03-09 | 9.89 | $9.91 | 21979 |
| 2022-03-08 | 9.88 | $9.91 | 49660 |
| 2022-03-07 | 9.88 | $9.91 | 449616 |
| 2022-03-04 | 9.88 | $9.90 | — |
| 2022-03-03 | 9.88 | $9.90 | 17670 |
| 2022-03-02 | 9.87 | $9.90 | 6582 |
| 2022-03-01 | 9.87 | $9.91 | 291814 |
| 2022-02-28 | 9.87 | $9.85 | — |
| 2022-02-25 | 9.87 | $9.85 | 10005 |
| 2022-02-24 | 9.87 | $9.86 | 97255 |
| 2022-02-23 | 9.87 | $9.86 | — |
| 2022-02-22 | 9.87 | $9.86 | — |
| 2022-02-18 | 9.87 | $9.86 | 1506 |
| 2022-02-17 | 9.87 | $9.88 | — |
| 2022-02-16 | 9.87 | $9.88 | — |
| 2022-02-15 | 9.86 | $9.88 | — |
| 2022-02-14 | 9.86 | $9.88 | — |
| 2022-02-11 | 9.86 | $9.88 | — |
| 2022-02-10 | 9.86 | $9.88 | 2900 |
| 2022-02-09 | 9.86 | $9.86 | 28770 |
| 2022-02-08 | 9.86 | $9.86 | — |
| 2022-02-07 | 9.86 | $9.86 | 364 |
| 2022-02-04 | 9.86 | $9.86 | 114451 |
| 2022-02-03 | 9.86 | $9.86 | 1575 |
| 2022-02-02 | 9.86 | $9.90 | 7323 |
| 2022-02-01 | 9.85 | $9.85 | 12478 |
| 2022-01-31 | 9.85 | $9.83 | — |
| 2022-01-28 | 9.86 | $9.83 | 53289 |
| 2022-01-27 | 9.86 | $9.84 | 108857 |
| 2022-01-26 | 9.86 | $9.84 | 77343 |
| 2022-01-25 | 9.86 | $9.84 | 75100 |
| 2022-01-24 | 9.87 | $9.83 | 1402 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.68
2024-11-06
Close Price
$2.01
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.68
Average
10.42
Maximum
11.39
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-11-06 | 5.68 | $2.01 | — |
| 2024-11-05 | 6.67 | $2.01 | 5897 |
| 2024-11-04 | 7.82 | $1.00 | 432 |
| 2024-11-01 | 9.37 | $8.88 | 730 |
| 2024-10-31 | 9.52 | $9.95 | 6342 |
| 2024-10-30 | 9.47 | $9.01 | 6461 |
| 2024-10-29 | 9.61 | $9.91 | — |
| 2024-10-28 | 9.59 | $9.91 | 2419 |
| 2024-10-25 | 9.56 | $10.12 | 24200 |
| 2024-10-24 | 9.48 | $9.30 | 6833 |
| 2024-10-23 | 9.57 | $10.00 | 1427 |
| 2024-10-22 | 9.53 | $9.90 | 7900 |
| 2024-10-21 | 9.51 | $9.78 | 6215 |
| 2024-10-18 | 9.51 | $9.09 | 14510 |
| 2024-10-17 | 9.66 | $9.30 | 59300 |
| 2024-10-16 | 9.79 | $10.38 | 2100 |
| 2024-10-15 | 9.72 | $9.51 | — |
| 2024-10-14 | 9.82 | $9.51 | 213 |
| 2024-10-11 | 9.94 | $9.20 | — |
| 2024-10-10 | 10.15 | $9.20 | 500 |
| 2024-10-09 | 10.40 | $9.20 | 2200 |
| 2024-10-08 | 10.69 | $10.04 | — |
| 2024-10-07 | 10.84 | $10.04 | 2422 |
| 2024-10-04 | 11.02 | $10.76 | 435 |
| 2024-10-03 | 11.09 | $10.87 | 1800 |
| 2024-10-02 | 11.13 | $10.97 | 5100 |
| 2024-10-01 | 11.17 | $11.53 | 6008 |
| 2024-09-30 | 11.09 | $11.89 | 8226 |
| 2024-09-27 | 10.92 | $11.99 | 7217 |
| 2024-09-26 | 10.70 | $11.41 | 7915 |
| 2024-09-25 | 10.58 | $10.11 | 400 |
| 2024-09-24 | 10.71 | $10.10 | 400 |
| 2024-09-23 | 10.86 | $9.88 | 6300 |
| 2024-09-20 | 11.08 | $10.04 | 5242 |
| 2024-09-19 | 11.31 | $11.20 | 2400 |
| 2024-09-18 | 11.33 | $11.00 | 14700 |
| 2024-09-17 | 11.39 | $11.75 | 2107 |
| 2024-09-16 | 11.31 | $11.76 | 500 |
| 2024-09-13 | 11.21 | $11.76 | 467 |
| 2024-09-12 | 11.09 | $11.00 | 1207 |
| 2024-09-11 | 11.12 | $10.89 | 200 |
| 2024-09-10 | 11.17 | $11.12 | 2900 |
| 2024-09-09 | 11.19 | $11.07 | 2600 |
| 2024-09-06 | 11.21 | $11.24 | 3700 |
| 2024-09-05 | 11.21 | $11.17 | 17661 |
| 2024-09-04 | 11.22 | $11.18 | 6540 |
| 2024-09-03 | 11.22 | $11.19 | 5940 |
| 2024-08-30 | 11.23 | $11.20 | 9600 |
| 2024-08-29 | 11.24 | $11.22 | — |
| 2024-08-28 | 11.24 | $11.22 | 1 |
| 2024-08-27 | 11.24 | $11.22 | 648 |
| 2024-08-26 | 11.25 | $11.22 | 15022 |
| 2024-08-23 | 11.25 | $11.21 | — |
| 2024-08-22 | 11.26 | $11.21 | 57900 |
| 2024-08-21 | 11.27 | $11.22 | 28500 |
| 2024-08-20 | 11.27 | $11.26 | 300 |
| 2024-08-19 | 11.27 | $11.21 | 1900 |
| 2024-08-16 | 11.29 | $11.27 | — |
| 2024-08-15 | 11.28 | $11.27 | — |
| 2024-08-14 | 11.28 | $11.27 | — |
| 2024-08-13 | 11.28 | $11.27 | 6800 |
| 2024-08-12 | 11.28 | $11.25 | — |
| 2024-08-09 | 11.28 | $11.25 | 61327 |
| 2024-08-08 | 11.28 | $11.25 | — |
| 2024-08-07 | 11.29 | $11.25 | — |
| 2024-08-06 | 11.29 | $11.25 | — |
| 2024-08-05 | 11.29 | $11.25 | 60200 |
| 2024-08-02 | 11.29 | $11.28 | — |
| 2024-08-01 | 11.29 | $11.28 | — |
| 2024-07-31 | 11.28 | $11.28 | 7949 |
| 2024-07-30 | 11.27 | $11.26 | — |
| 2024-07-29 | 11.27 | $11.26 | — |
| 2024-07-26 | 11.26 | $11.26 | — |
| 2024-07-25 | 11.26 | $11.26 | — |
| 2024-07-24 | 11.25 | $11.26 | 346 |
| 2024-07-23 | 11.24 | $11.26 | — |
| 2024-07-18 | 11.23 | $11.26 | — |
| 2024-07-15 | 11.21 | $11.26 | 2435 |
| 2024-07-12 | 11.19 | $11.26 | 2435 |
| 2024-07-11 | 11.18 | $11.23 | 52955 |
| 2024-07-09 | 11.16 | $11.19 | 5873 |
| 2024-07-03 | 11.15 | $11.18 | 1001 |
| 2024-07-02 | 11.14 | $11.19 | 1200 |
| 2024-06-25 | 11.12 | $11.15 | 2536 |
| 2024-06-20 | 11.11 | $11.10 | 195 |
| 2024-06-18 | 11.11 | $11.14 | 1006 |
| 2024-06-14 | 11.10 | $11.14 | 505 |
| 2024-06-06 | 11.09 | $11.10 | 200000 |
| 2024-05-29 | 11.09 | $11.10 | 981 |
| 2024-05-28 | 11.08 | $11.09 | — |
| 2024-05-24 | 11.08 | $11.09 | — |
| 2024-05-23 | 11.07 | $11.09 | — |
| 2024-05-22 | 11.07 | $11.09 | 1854 |
| 2024-05-13 | 11.06 | $11.06 | 1 |
| 2024-05-09 | 11.06 | $11.06 | 4 |
| 2024-04-30 | 11.06 | $11.06 | 300 |
| 2024-04-24 | 11.05 | $11.07 | 20401 |
| 2024-04-23 | 11.05 | $11.06 | 618 |
| 2024-04-22 | 11.05 | $11.06 | 56414 |
| 2024-04-18 | 11.04 | $11.05 | 150 |
| 2024-04-16 | 11.04 | $11.04 | — |
| 2024-04-15 | 11.04 | $11.04 | — |
| 2024-04-12 | 11.04 | $11.04 | — |
| 2024-04-11 | 11.04 | $11.04 | 100 |
| 2024-04-10 | 11.03 | $11.04 | 8599 |
| 2024-04-09 | 11.03 | $11.04 | 750 |
| 2024-04-05 | 11.03 | $11.04 | 13283 |
| 2024-04-04 | 11.03 | $11.03 | — |
| 2024-04-03 | 11.03 | $11.03 | — |
| 2024-04-02 | 11.03 | $11.03 | — |
| 2024-04-01 | 11.02 | $11.03 | — |
| 2024-03-26 | 11.02 | $11.03 | 39 |
| 2024-03-21 | 11.02 | $11.03 | 2501 |
| 2024-03-20 | 11.02 | $11.02 | 1547 |
| 2024-03-15 | 11.02 | $11.00 | 1 |
| 2024-03-13 | 11.02 | $11.00 | 2245 |
| 2024-03-12 | 11.03 | $10.98 | 4245 |
| 2024-03-11 | 11.04 | $11.05 | 106 |
| 2024-03-01 | 11.04 | $11.04 | 290 |
| 2024-02-27 | 11.03 | $11.00 | — |
| 2024-02-26 | 11.04 | $11.00 | 100 |
| 2024-02-23 | 11.05 | $11.00 | 100 |
| 2024-02-22 | 11.06 | $11.00 | 1058 |
| 2024-02-21 | 11.07 | $11.05 | — |
| 2024-02-20 | 11.07 | $11.05 | — |
| 2024-02-16 | 11.07 | $11.05 | — |
| 2024-02-15 | 11.07 | $11.05 | — |
| 2024-02-14 | 11.07 | $11.05 | 760 |
| 2024-02-13 | 11.07 | $11.05 | — |
| 2024-02-12 | 11.07 | $11.05 | — |
| 2024-02-09 | 11.07 | $11.05 | — |
| 2024-02-08 | 11.07 | $11.05 | — |
| 2024-02-07 | 11.07 | $11.05 | — |
| 2024-02-06 | 11.07 | $11.05 | — |
| 2024-02-05 | 11.07 | $11.05 | — |
| 2024-02-02 | 11.07 | $11.05 | — |
| 2024-02-01 | 11.06 | $11.05 | — |
| 2024-01-31 | 11.06 | $11.05 | — |
| 2024-01-30 | 11.06 | $11.05 | — |
| 2024-01-29 | 11.05 | $11.05 | — |
| 2024-01-26 | 11.05 | $11.05 | 100 |
| 2024-01-25 | 11.04 | $11.05 | 191 |
| 2024-01-24 | 11.03 | $11.05 | 100 |
| 2024-01-23 | 11.02 | $11.05 | — |
| 2024-01-22 | 11.01 | $11.05 | — |
| 2024-01-19 | 11.00 | $11.05 | — |
| 2024-01-18 | 10.99 | $11.05 | — |
| 2024-01-17 | 10.97 | $11.05 | — |
| 2024-01-16 | 10.95 | $11.05 | 5658 |
| 2024-01-12 | 10.92 | $10.95 | 625 |
| 2024-01-11 | 10.91 | $10.92 | 558 |
| 2024-01-10 | 10.91 | $10.93 | 1105 |
| 2024-01-09 | 10.91 | $10.92 | 137985 |
| 2024-01-08 | 10.90 | $10.92 | 102618 |
| 2024-01-05 | 10.90 | $10.89 | — |
| 2024-01-04 | 10.90 | $10.89 | — |
| 2024-01-03 | 10.90 | $10.89 | — |
| 2024-01-02 | 10.90 | $10.89 | — |
| 2023-12-29 | 10.91 | $10.89 | — |
| 2023-12-28 | 10.91 | $10.89 | — |
| 2023-12-27 | 10.91 | $10.89 | 3016 |
| 2023-12-26 | 10.91 | $10.91 | 2774 |
| 2023-12-22 | 10.91 | $10.93 | — |
| 2023-12-21 | 10.91 | $10.93 | — |
| 2023-12-20 | 10.90 | $10.93 | 11348 |
| 2023-12-19 | 10.89 | $10.89 | — |
| 2023-12-18 | 10.89 | $10.89 | 18056 |
| 2023-12-15 | 10.89 | $10.91 | 29031 |
| 2023-12-14 | 10.89 | $10.88 | 237 |
| 2023-12-13 | 10.89 | $10.88 | 51039 |
| 2023-12-12 | 10.89 | $10.91 | 274829 |
| 2023-12-11 | 10.88 | $10.88 | 8397 |
| 2023-12-08 | 10.88 | $10.87 | 4553 |
| 2023-12-07 | 10.88 | $10.87 | 146142 |
| 2023-12-06 | 10.89 | $10.85 | — |
| 2023-12-05 | 10.89 | $10.85 | 2032 |
| 2023-12-04 | 10.90 | $10.86 | 958 |
| 2023-12-01 | 10.91 | $10.92 | — |
| 2023-11-30 | 10.90 | $10.92 | — |
| 2023-11-29 | 10.89 | $10.92 | 1200 |
| 2023-11-28 | 10.89 | $10.92 | 447 |
| 2023-11-27 | 10.88 | $10.87 | 23118 |
| 2023-11-24 | 10.88 | $10.88 | 12634 |
| 2023-11-22 | 10.88 | $10.86 | — |
| 2023-11-21 | 10.88 | $10.86 | 117806 |
| 2023-11-20 | 10.88 | $10.87 | — |
| 2023-11-17 | 10.88 | $10.87 | — |
| 2023-11-16 | 10.88 | $10.87 | — |
| 2023-11-15 | 10.88 | $10.87 | 5584 |
| 2023-11-14 | 10.88 | $10.82 | 300 |
| 2023-11-13 | 10.89 | $10.84 | 378 |
| 2023-11-10 | 10.90 | $10.84 | 3276 |
| 2023-11-09 | 10.91 | $10.92 | — |
| 2023-11-08 | 10.90 | $10.92 | 4809 |
| 2023-11-07 | 10.89 | $10.83 | 741 |
| 2023-11-06 | 10.90 | $10.88 | — |
| 2023-11-03 | 10.90 | $10.88 | 12135 |
| 2023-11-02 | 10.90 | $10.85 | 400 |
| 2023-11-01 | 10.90 | $10.92 | 8329 |
| 2023-10-31 | 10.90 | $10.92 | 745 |
| 2023-10-30 | 10.88 | $11.02 | 4498 |
| 2023-10-27 | 10.85 | $10.85 | — |
| 2023-10-26 | 10.85 | $10.85 | 21615 |
| 2023-10-25 | 10.84 | $10.85 | 26001 |
| 2023-10-24 | 10.84 | $10.82 | 101 |
| 2023-10-23 | 10.84 | $10.82 | 104 |
| 2023-10-20 | 10.84 | $10.82 | 104 |
| 2023-10-19 | 10.84 | $10.82 | 100 |
| 2023-10-18 | 10.84 | $10.82 | — |
| 2023-10-17 | 10.84 | $10.82 | 225 |
| 2023-10-16 | 10.84 | $10.82 | — |
| 2023-10-13 | 10.83 | $10.82 | — |
| 2023-10-12 | 10.83 | $10.82 | — |
| 2023-10-11 | 10.83 | $10.82 | 25363 |
| 2023-10-10 | 10.83 | $10.82 | 200 |
| 2023-10-09 | 10.82 | $10.81 | 200 |
| 2023-10-06 | 10.82 | $10.81 | — |
| 2023-10-05 | 10.82 | $10.81 | — |
| 2023-10-04 | 10.81 | $10.81 | 102548 |
| 2023-10-03 | 10.81 | $10.81 | 1432 |
| 2023-10-02 | 10.80 | $10.80 | 2006 |
| 2023-09-29 | 10.79 | $10.79 | — |
| 2023-09-28 | 10.79 | $10.79 | — |
| 2023-09-27 | 10.78 | $10.79 | 1477 |
| 2023-09-26 | 10.78 | $10.77 | — |
| 2023-09-25 | 10.77 | $10.77 | — |
| 2023-09-22 | 10.77 | $10.77 | — |
| 2023-09-21 | 10.76 | $10.77 | — |
| 2023-09-20 | 10.75 | $10.77 | — |
| 2023-09-19 | 10.75 | $10.77 | 6308 |
| 2023-09-18 | 10.74 | $10.75 | — |
| 2023-09-15 | 10.73 | $10.75 | — |
| 2023-09-14 | 10.72 | $10.75 | — |
| 2023-09-13 | 10.71 | $10.75 | 100039 |
| 2023-09-12 | 10.69 | $10.73 | — |
| 2023-09-11 | 10.68 | $10.73 | 16938 |
| 2023-09-08 | 10.67 | $10.68 | — |
| 2023-09-07 | 10.66 | $10.68 | — |
| 2023-09-06 | 10.65 | $10.68 | — |
| 2023-09-05 | 10.64 | $10.68 | — |
| 2023-09-01 | 10.63 | $10.68 | 7200 |
| 2023-08-31 | 10.62 | $10.68 | 104 |
| 2023-08-30 | 10.61 | $10.61 | — |
| 2023-08-29 | 10.61 | $10.61 | 100 |
| 2023-08-28 | 10.61 | $10.61 | — |
| 2023-08-25 | 10.61 | $10.61 | — |
| 2023-08-24 | 10.61 | $10.61 | — |
| 2023-08-23 | 10.60 | $10.61 | 5504 |
| 2023-08-22 | 10.60 | $10.59 | — |
| 2023-08-21 | 10.60 | $10.59 | 100 |
| 2023-08-18 | 10.61 | $10.59 | 100 |
| 2023-08-17 | 10.61 | $10.59 | — |
| 2023-08-16 | 10.61 | $10.59 | 100 |
| 2023-08-15 | 10.61 | $10.59 | 5194 |
| 2023-08-14 | 10.62 | $10.59 | — |
| 2023-08-11 | 10.62 | $10.59 | — |
| 2023-08-10 | 10.63 | $10.59 | 100 |
| 2023-08-09 | 10.63 | $10.59 | — |
| 2023-08-08 | 10.64 | $10.59 | 1406 |
| 2023-08-07 | 10.64 | $10.58 | — |
| 2023-08-04 | 10.65 | $10.58 | — |
| 2023-08-03 | 10.66 | $10.58 | 100 |
| 2023-08-02 | 10.67 | $10.58 | 1529 |
| 2023-08-01 | 10.69 | $10.90 | 100 |
| 2023-07-31 | 10.64 | $10.90 | 1776 |
| 2023-07-28 | 10.58 | $10.61 | 1004 |
| 2023-07-27 | 10.57 | $10.56 | — |
| 2023-07-26 | 10.57 | $10.56 | — |
| 2023-07-25 | 10.57 | $10.56 | — |
| 2023-07-24 | 10.57 | $10.56 | — |
| 2023-07-21 | 10.57 | $10.56 | 1393 |
| 2023-07-20 | 10.57 | $10.56 | 1209 |
| 2023-07-19 | 10.57 | $10.54 | 1200 |
| 2023-07-18 | 10.57 | $10.60 | 3375 |
| 2023-07-17 | 10.56 | $10.54 | — |
| 2023-07-14 | 10.57 | $10.54 | 100 |
| 2023-07-13 | 10.57 | $10.54 | — |
| 2023-07-12 | 10.57 | $10.54 | 3200 |
| 2023-07-11 | 10.58 | $10.58 | 3263 |
| 2023-07-10 | 10.57 | $10.56 | 100 |
| 2023-07-07 | 10.57 | $10.56 | — |
| 2023-07-06 | 10.57 | $10.56 | 644 |
| 2023-07-05 | 10.57 | $10.58 | — |
| 2023-07-03 | 10.56 | $10.58 | — |
| 2023-06-30 | 10.56 | $10.58 | — |
| 2023-06-29 | 10.55 | $10.58 | — |
| 2023-06-28 | 10.54 | $10.58 | 24700 |
| 2023-06-27 | 10.53 | $10.52 | 3031 |
| 2023-06-26 | 10.53 | $10.52 | 2000 |
| 2023-06-23 | 10.53 | $10.52 | — |
| 2023-06-22 | 10.53 | $10.52 | 3304 |
| 2023-06-21 | 10.53 | $10.52 | — |
| 2023-06-20 | 10.52 | $10.52 | — |
| 2023-06-16 | 10.52 | $10.52 | — |
| 2023-06-15 | 10.52 | $10.52 | — |
| 2023-06-13 | 10.52 | $10.52 | 557 |
| 2023-06-12 | 10.51 | $10.52 | 6732 |
| 2023-06-09 | 10.51 | $10.50 | — |
| 2023-06-08 | 10.51 | $10.50 | 100 |
| 2023-06-07 | 10.51 | $10.50 | 327 |
| 2023-06-06 | 10.51 | $10.51 | 10604 |
| 2023-06-05 | 10.51 | $10.51 | 5106 |
| 2023-06-02 | 10.50 | $10.51 | 12777 |
| 2023-06-01 | 10.50 | $10.51 | 5042 |
| 2023-05-31 | 10.49 | $10.50 | 29415 |
| 2023-05-30 | 10.49 | $10.51 | 71088 |
| 2023-05-26 | 10.48 | $10.48 | — |
| 2023-05-25 | 10.48 | $10.48 | — |
| 2023-05-24 | 10.48 | $10.48 | 25939 |
| 2023-05-23 | 10.48 | $10.47 | 50204 |
| 2023-05-22 | 10.48 | $10.47 | 9804 |
| 2023-05-19 | 10.48 | $10.46 | 1600 |
| 2023-05-18 | 10.48 | $10.47 | 2250 |
| 2023-05-17 | 10.48 | $10.47 | — |
| 2023-05-16 | 10.48 | $10.47 | — |
| 2023-05-15 | 10.48 | $10.47 | — |
| 2023-05-12 | 10.48 | $10.47 | — |
| 2023-05-11 | 10.47 | $10.47 | — |
| 2023-05-10 | 10.47 | $10.47 | — |
| 2023-05-09 | 10.47 | $10.47 | — |
| 2023-05-08 | 10.46 | $10.47 | 1242 |
| 2023-05-05 | 10.46 | $10.47 | — |
| 2023-05-04 | 10.45 | $10.47 | 423 |
| 2023-05-03 | 10.45 | $10.45 | 3013 |
| 2023-05-02 | 10.44 | $10.41 | — |
| 2023-05-01 | 10.45 | $10.41 | 8551 |
| 2023-04-28 | 10.45 | $10.45 | — |
| 2023-04-27 | 10.45 | $10.45 | 904 |
| 2023-04-26 | 10.45 | $10.50 | 9951 |
| 2023-04-25 | 10.43 | $10.45 | 162534 |
| 2023-04-24 | 10.42 | $10.51 | 6158 |
| 2023-04-21 | 10.40 | $10.40 | 33484 |
| 2023-04-20 | 10.40 | $10.39 | — |
| 2023-04-19 | 10.40 | $10.39 | 2486 |
| 2023-04-18 | 10.40 | $10.39 | 15942 |
| 2023-04-17 | 10.40 | $10.39 | 51340 |
| 2023-04-14 | 10.40 | $10.38 | 88428 |
| 2023-04-13 | 10.40 | $10.39 | 43700 |
| 2023-04-12 | 10.40 | $10.39 | 76159 |
| 2023-04-11 | 10.40 | $10.39 | 11445 |
| 2023-04-10 | 10.40 | $10.39 | 20095 |
| 2023-04-06 | 10.39 | $10.39 | 571584 |
| 2023-04-05 | 10.39 | $10.39 | 51003 |
| 2023-04-04 | 10.39 | $10.37 | 7058 |
| 2023-04-03 | 10.39 | $10.40 | 1039 |
| 2023-03-31 | 10.39 | $10.40 | 100 |
| 2023-03-30 | 10.38 | $10.39 | 100 |
| 2023-03-29 | 10.38 | $10.37 | 38534 |
| 2023-03-28 | 10.38 | $10.38 | 414281 |
| 2023-03-27 | 10.37 | $10.38 | 550 |
| 2023-03-24 | 10.37 | $10.37 | — |
| 2023-03-23 | 10.37 | $10.37 | — |
| 2023-03-22 | 10.36 | $10.37 | 29586 |
| 2023-03-21 | 10.36 | $10.37 | 34938 |
| 2023-03-20 | 10.36 | $10.35 | 398 |
| 2023-03-17 | 10.36 | $10.34 | 400 |
| 2023-03-16 | 10.36 | $10.34 | 1865 |
| 2023-03-15 | 10.36 | $10.34 | 177204 |
| 2023-03-14 | 10.36 | $10.35 | 82545 |
| 2023-03-13 | 10.36 | $10.36 | 77553 |
| 2023-03-10 | 10.35 | $10.35 | 760495 |
| 2023-03-09 | 10.35 | $10.35 | 296233 |
| 2023-03-08 | 10.35 | $10.35 | 53156 |
| 2023-03-07 | 10.34 | $10.35 | 883147 |
| 2023-03-06 | 10.34 | $10.34 | 538212 |
| 2023-03-03 | 10.33 | $10.33 | 4364 |
| 2023-03-02 | 10.33 | $10.34 | 676211 |
| 2023-03-01 | 10.33 | $10.32 | 275402 |
| 2023-02-28 | 10.33 | $10.32 | 122 |
| 2023-02-27 | 10.32 | $10.31 | — |
| 2023-02-24 | 10.32 | $10.31 | 419561 |
| 2023-02-23 | 10.32 | $10.32 | 70105 |
| 2023-02-22 | 10.32 | $10.32 | 6200 |
| 2023-02-21 | 10.32 | $10.32 | 26830 |
| 2023-02-17 | 10.32 | $10.31 | 529378 |
| 2023-02-16 | 10.31 | $10.30 | 1000 |
| 2023-02-15 | 10.31 | $10.31 | 10509 |
| 2023-02-14 | 10.31 | $10.30 | 150502 |
| 2023-02-13 | 10.31 | $10.30 | 145970 |
| 2023-02-10 | 10.30 | $10.29 | — |
| 2023-02-09 | 10.30 | $10.29 | 200 |
| 2023-02-08 | 10.30 | $10.29 | 263200 |
| 2023-02-07 | 10.30 | $10.30 | 765890 |
| 2023-02-06 | 10.30 | $10.29 | — |
| 2023-02-03 | 10.29 | $10.29 | 1667 |
| 2023-02-02 | 10.29 | $10.29 | 200 |
| 2023-02-01 | 10.29 | $10.28 | 60172 |
| 2023-01-31 | 10.28 | $10.28 | 15216 |
| 2023-01-30 | 10.28 | $10.29 | 1.8M |
| 2023-01-27 | 10.27 | $10.29 | 2301 |
| 2023-01-26 | 10.26 | $10.27 | 40942 |
| 2023-01-25 | 10.26 | $10.25 | 4309 |
| 2023-01-24 | 10.26 | $10.26 | 2820 |
| 2023-01-23 | 10.25 | $10.25 | 42449 |
| 2023-01-20 | 10.25 | $10.24 | — |
| 2023-01-19 | 10.24 | $10.24 | — |
| 2023-01-18 | 10.24 | $10.24 | 51754 |
| 2023-01-17 | 10.24 | $10.24 | — |
| 2023-01-13 | 10.23 | $10.24 | 689298 |
| 2023-01-12 | 10.22 | $10.25 | 23055 |
| 2023-01-11 | 10.21 | $10.23 | 10300 |
| 2023-01-10 | 10.21 | $10.22 | 45000 |
| 2023-01-09 | 10.20 | $10.22 | 221 |
| 2023-01-06 | 10.19 | $10.20 | 201 |
| 2023-01-05 | 10.19 | $10.20 | 40710 |
| 2023-01-04 | 10.18 | $10.20 | 36359 |
| 2023-01-03 | 10.18 | $10.19 | 1.0M |
| 2022-12-30 | 10.17 | $10.18 | 1706 |
| 2022-12-29 | 10.16 | $10.16 | — |
| 2022-12-28 | 10.16 | $10.16 | — |
| 2022-12-27 | 10.16 | $10.16 | 50117 |
| 2022-12-23 | 10.16 | $10.15 | 146320 |
| 2022-12-22 | 10.16 | $10.16 | 110329 |
| 2022-12-21 | 10.15 | $10.14 | 22579 |
| 2022-12-20 | 10.15 | $10.13 | — |
| 2022-12-19 | 10.15 | $10.13 | 595 |
| 2022-12-16 | 10.16 | $10.14 | 991 |
| 2022-12-15 | 10.16 | $10.15 | 894428 |
| 2022-12-14 | 10.16 | $10.15 | 50196 |
| 2022-12-13 | 10.15 | $10.14 | 718094 |
| 2022-12-12 | 10.15 | $10.15 | 24897 |
| 2022-12-09 | 10.15 | $10.16 | 2109 |
| 2022-12-08 | 10.14 | $10.16 | — |
| 2022-12-07 | 10.13 | $10.16 | 3033 |
| 2022-12-06 | 10.13 | $10.15 | 52753 |
| 2022-12-05 | 10.12 | $10.15 | 972756 |
| 2022-12-02 | 10.11 | $10.13 | 86940 |
| 2022-12-01 | 10.10 | $10.10 | 6254 |
| 2022-11-30 | 10.10 | $10.11 | 500 |
| 2022-11-29 | 10.09 | $10.08 | — |
| 2022-11-28 | 10.09 | $10.08 | 12000 |
| 2022-11-25 | 10.09 | $10.09 | — |
| 2022-11-23 | 10.09 | $10.09 | 8705 |
| 2022-11-22 | 10.09 | $10.10 | 41901 |
| 2022-11-21 | 10.08 | $10.10 | 41602 |
| 2022-11-18 | 10.08 | $10.08 | — |
| 2022-11-17 | 10.07 | $10.08 | 17585 |
| 2022-11-16 | 10.07 | $10.07 | 450 |
| 2022-11-15 | 10.06 | $10.07 | 4185 |
| 2022-11-14 | 10.06 | $10.07 | 47906 |
| 2022-11-11 | 10.06 | $10.04 | 651 |
| 2022-11-10 | 10.06 | $10.06 | 93960 |
| 2022-11-09 | 10.06 | $10.05 | 190 |
| 2022-11-08 | 10.06 | $10.05 | 12350 |
| 2022-11-07 | 10.06 | $10.06 | 300 |
| 2022-11-04 | 10.05 | $10.07 | 1432 |
| 2022-11-03 | 10.05 | $10.05 | 100 |
| 2022-11-02 | 10.04 | $10.08 | 10222 |
| 2022-11-01 | 10.03 | $10.06 | 72966 |
| 2022-10-31 | 10.03 | $10.04 | 234907 |
| 2022-10-28 | 10.02 | $10.04 | 5102 |
| 2022-10-27 | 10.02 | $10.02 | 4300 |
| 2022-10-26 | 10.02 | $10.03 | 10114 |
| 2022-10-25 | 10.01 | $10.03 | 183046 |
| 2022-10-24 | 10.01 | $10.02 | 2041 |
| 2022-10-21 | 10.00 | $10.02 | 61085 |
| 2022-10-20 | 10.00 | $10.02 | 62302 |
| 2022-10-19 | 9.99 | $9.99 | 184853 |
| 2022-10-18 | 9.99 | $9.99 | — |
| 2022-10-17 | 9.99 | $9.99 | 2880 |
| 2022-10-14 | 9.99 | $9.99 | 116 |
| 2022-10-13 | 9.99 | $9.99 | 4781 |
| 2022-10-12 | 9.99 | $9.99 | 142100 |
| 2022-10-11 | 10.00 | $9.99 | — |
| 2022-10-10 | 10.00 | $9.99 | 119 |
| 2022-10-07 | 10.00 | $9.99 | — |
| 2022-10-06 | 10.00 | $9.99 | 5094 |
| 2022-10-05 | 10.00 | $9.98 | 4120 |
| 2022-10-04 | 10.00 | $9.98 | 100 |
| 2022-10-03 | 10.00 | $9.99 | 988 |
| 2022-09-30 | 10.01 | $10.02 | 73125 |
| 2022-09-29 | 10.00 | $10.02 | 3741 |
| 2022-09-28 | 10.00 | $10.02 | 19056 |
| 2022-09-27 | 9.99 | $10.00 | 1870 |
| 2022-09-26 | 9.99 | $10.00 | 105593 |
| 2022-09-23 | 9.98 | $10.00 | 26279 |
| 2022-09-22 | 9.98 | $10.01 | 678036 |
| 2022-09-21 | 9.97 | $9.96 | 5398 |
| 2022-09-20 | 9.98 | $10.00 | 553 |
| 2022-09-19 | 9.97 | $9.98 | — |
| 2022-09-16 | 9.97 | $9.98 | 302 |
| 2022-09-15 | 9.97 | $9.97 | 8108 |
| 2022-09-14 | 9.97 | $9.99 | — |
| 2022-09-13 | 9.96 | $9.99 | 89193 |
| 2022-09-12 | 9.96 | $9.97 | 400 |
| 2022-09-09 | 9.96 | $9.95 | — |
| 2022-09-08 | 9.96 | $9.95 | — |
| 2022-09-07 | 9.96 | $9.95 | — |
| 2022-09-06 | 9.96 | $9.95 | — |
| 2022-09-02 | 9.97 | $9.95 | — |
| 2022-09-01 | 9.97 | $9.95 | — |
| 2022-08-31 | 9.97 | $9.95 | — |
| 2022-08-30 | 9.98 | $9.95 | — |
| 2022-08-29 | 9.99 | $9.95 | 208354 |
| 2022-08-26 | 9.99 | $9.98 | — |
| 2022-08-25 | 10.00 | $9.98 | — |
| 2022-08-24 | 10.00 | $9.98 | 39901 |
| 2022-08-23 | 10.00 | $10.00 | 4800 |
| 2022-08-22 | 10.00 | $9.99 | — |
| 2022-08-19 | 10.00 | $9.99 | — |
| 2022-08-18 | 10.00 | $9.99 | 357400 |
| 2022-08-17 | 10.00 | $9.98 | 350109 |
| 2022-08-16 | 10.00 | $10.01 | — |
| 2022-08-15 | 10.00 | $10.01 | — |
| 2022-08-12 | 10.00 | $10.01 | 100 |
| 2022-08-11 | 9.99 | $9.99 | — |
| 2022-08-10 | 9.99 | $9.99 | 4109 |
| 2022-08-09 | 9.99 | $9.99 | 38322 |
| 2022-08-08 | 9.99 | $9.99 | 1698 |
| 2022-08-05 | 9.99 | $9.99 | 100 |
| 2022-08-04 | 9.99 | $9.98 | 100 |
| 2022-08-03 | 9.99 | $9.98 | 54400 |
| 2022-08-02 | 9.98 | $9.99 | — |
| 2022-08-01 | 9.98 | $9.99 | 54800 |
| 2022-07-29 | 9.98 | $9.98 | 38600 |
| 2022-07-28 | 9.98 | $9.98 | 70538 |
| 2022-07-27 | 9.97 | $9.98 | — |
| 2022-07-26 | 9.97 | $9.98 | — |
| 2022-07-25 | 9.97 | $9.98 | 90673 |
| 2022-07-22 | 9.96 | $9.97 | 300 |
| 2022-07-21 | 9.96 | $9.96 | 6011 |
| 2022-07-20 | 9.96 | $9.96 | 726 |
| 2022-07-19 | 9.96 | $9.96 | 7166 |
| 2022-07-18 | 9.96 | $9.96 | 51172 |
| 2022-07-15 | 9.96 | $9.98 | 55672 |
| 2022-07-14 | 9.95 | $9.95 | — |
| 2022-07-13 | 9.95 | $9.95 | — |
| 2022-07-12 | 9.95 | $9.95 | — |
| 2022-07-11 | 9.95 | $9.95 | 225 |
| 2022-07-08 | 9.95 | $9.95 | 5411 |
| 2022-07-07 | 9.94 | $9.95 | 217 |
| 2022-07-06 | 9.94 | $9.95 | — |
| 2022-07-05 | 9.94 | $9.95 | 236064 |
| 2022-07-01 | 9.94 | $9.97 | 200 |
| 2022-06-30 | 9.93 | $9.93 | — |
| 2022-06-29 | 9.93 | $9.93 | — |
| 2022-06-28 | 9.93 | $9.93 | — |
| 2022-06-27 | 9.93 | $9.93 | — |
| 2022-06-24 | 9.93 | $9.93 | — |
| 2022-06-23 | 9.93 | $9.93 | 1.0M |
| 2022-06-22 | 9.93 | $9.95 | 1007 |
| 2022-06-21 | 9.92 | $9.98 | 3215 |
| 2022-06-17 | 9.91 | $9.91 | — |
| 2022-06-16 | 9.91 | $9.91 | — |
| 2022-06-15 | 9.91 | $9.91 | — |
| 2022-06-14 | 9.91 | $9.91 | — |
| 2022-06-13 | 9.91 | $9.91 | — |
| 2022-06-10 | 9.91 | $9.91 | — |
| 2022-06-09 | 9.91 | $9.91 | — |
| 2022-06-08 | 9.91 | $9.91 | — |
| 2022-06-07 | 9.91 | $9.91 | — |
| 2022-06-06 | 9.91 | $9.91 | — |
| 2022-06-03 | 9.92 | $9.91 | — |
| 2022-06-02 | 9.92 | $9.91 | — |
| 2022-06-01 | 9.92 | $9.91 | 100000 |
| 2022-05-31 | 9.92 | $9.94 | 6872 |
| 2022-05-27 | 9.92 | $9.94 | 38105 |
| 2022-05-26 | 9.92 | $9.93 | 15617 |
| 2022-05-25 | 9.91 | $9.92 | 2683 |
| 2022-05-24 | 9.91 | $9.92 | 2030 |
| 2022-05-23 | 9.91 | $9.90 | 10013 |
| 2022-05-20 | 9.92 | $9.91 | — |
| 2022-05-19 | 9.92 | $9.91 | — |
| 2022-05-18 | 9.93 | $9.91 | 1659 |
| 2022-05-17 | 9.93 | $9.91 | — |
| 2022-05-16 | 9.93 | $9.91 | — |
| 2022-05-13 | 9.94 | $9.91 | — |
| 2022-05-12 | 9.95 | $9.91 | 150 |
| 2022-05-11 | 9.95 | $9.96 | 56900 |
| 2022-05-10 | 9.95 | $9.90 | 601 |
| 2022-05-09 | 9.96 | $9.96 | 2991 |
| 2022-05-06 | 9.96 | $9.96 | — |
| 2022-05-05 | 9.96 | $9.96 | — |
| 2022-05-04 | 9.96 | $9.96 | 1820 |
| 2022-05-03 | 9.95 | $9.95 | 869110 |
| 2022-05-02 | 9.96 | $9.94 | 7700 |
| 2022-04-29 | 9.96 | $9.94 | 4860 |
| 2022-04-28 | 9.96 | $9.94 | 200 |
| 2022-04-27 | 9.96 | $9.94 | 10000 |
| 2022-04-26 | 9.97 | $9.97 | — |
| 2022-04-25 | 9.96 | $9.97 | 494 |
| 2022-04-22 | 9.96 | $9.96 | — |
| 2022-04-21 | 9.96 | $9.96 | 4424 |
| 2022-04-20 | 9.96 | $9.95 | — |
| 2022-04-19 | 9.95 | $9.95 | — |
| 2022-04-18 | 9.95 | $9.95 | — |
| 2022-04-14 | 9.95 | $9.95 | 5602 |
| 2022-04-13 | 9.95 | $9.95 | — |
| 2022-04-12 | 9.95 | $9.95 | 300 |
| 2022-04-11 | 9.95 | $9.95 | — |
| 2022-04-08 | 9.95 | $9.95 | — |
| 2022-04-07 | 9.94 | $9.95 | 1860 |
| 2022-04-06 | 9.94 | $9.93 | 5800 |
| 2022-04-05 | 9.94 | $9.92 | 7227 |
| 2022-04-04 | 9.94 | $9.97 | 155 |
| 2022-04-01 | 9.94 | $9.93 | — |
| 2022-03-31 | 9.93 | $9.93 | — |
| 2022-03-30 | 9.93 | $9.93 | — |
| 2022-03-29 | 9.93 | $9.93 | — |
| 2022-03-28 | 9.93 | $9.93 | — |
| 2022-03-25 | 9.93 | $9.93 | — |
| 2022-03-24 | 9.93 | $9.93 | 16970 |
| 2022-03-23 | 9.92 | $9.94 | 85685 |
| 2022-03-22 | 9.92 | $9.93 | 11219 |
| 2022-03-21 | 9.92 | $9.91 | 117896 |
| 2022-03-18 | 9.92 | $9.91 | — |
| 2022-03-17 | 9.92 | $9.91 | 2600 |
| 2022-03-16 | 9.91 | $9.91 | 2029 |
| 2022-03-15 | 9.91 | $9.92 | — |
| 2022-03-14 | 9.91 | $9.92 | — |
| 2022-03-11 | 9.91 | $9.92 | 44599 |
| 2022-03-10 | 9.90 | $9.91 | — |
| 2022-03-09 | 9.90 | $9.91 | 21979 |
| 2022-03-08 | 9.89 | $9.91 | 49660 |
| 2022-03-07 | 9.89 | $9.91 | 449616 |
| 2022-03-04 | 9.88 | $9.90 | — |
| 2022-03-03 | 9.88 | $9.90 | 17670 |
| 2022-03-02 | 9.88 | $9.90 | 6582 |
| 2022-03-01 | 9.87 | $9.91 | 291814 |
| 2022-02-28 | 9.86 | $9.85 | — |
| 2022-02-25 | 9.86 | $9.85 | 10005 |
| 2022-02-24 | 9.87 | $9.86 | 97255 |
| 2022-02-23 | 9.87 | $9.86 | — |
| 2022-02-22 | 9.87 | $9.86 | — |
| 2022-02-18 | 9.87 | $9.86 | 1506 |
| 2022-02-17 | 9.87 | $9.88 | — |
| 2022-02-16 | 9.87 | $9.88 | — |
| 2022-02-15 | 9.87 | $9.88 | — |
| 2022-02-14 | 9.87 | $9.88 | — |
| 2022-02-11 | 9.86 | $9.88 | — |
| 2022-02-10 | 9.86 | $9.88 | 2900 |
| 2022-02-09 | 9.85 | $9.86 | 28770 |
| 2022-02-08 | 9.85 | $9.86 | — |
| 2022-02-07 | 9.85 | $9.86 | 364 |
| 2022-02-04 | 9.85 | $9.86 | 114451 |
| 2022-02-03 | 9.85 | $9.86 | 1575 |
| 2022-02-02 | 9.85 | $9.90 | 7323 |
| 2022-02-01 | 9.84 | $9.85 | 12478 |
| 2022-01-31 | 9.84 | $9.83 | — |
| 2022-01-28 | 9.84 | $9.83 | 53289 |
| 2022-01-27 | 9.85 | $9.84 | 108857 |
| 2022-01-26 | 9.85 | $9.84 | 77343 |
| 2022-01-25 | 9.86 | $9.84 | 75100 |
| 2022-01-24 | 9.86 | $9.83 | 1402 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.38
2024-11-06
Close Price
$2.01
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.38
Average
10.41
Maximum
11.47
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-11-06 | 4.38 | $2.01 | — |
| 2024-11-05 | 5.61 | $2.01 | 5897 |
| 2024-11-04 | 7.14 | $1.00 | 432 |
| 2024-11-01 | 9.34 | $8.88 | 730 |
| 2024-10-31 | 9.54 | $9.95 | 6342 |
| 2024-10-30 | 9.44 | $9.01 | 6461 |
| 2024-10-29 | 9.63 | $9.91 | — |
| 2024-10-28 | 9.57 | $9.91 | 2419 |
| 2024-10-25 | 9.51 | $10.12 | 24200 |
| 2024-10-24 | 9.37 | $9.30 | 6833 |
| 2024-10-23 | 9.47 | $10.00 | 1427 |
| 2024-10-22 | 9.37 | $9.90 | 7900 |
| 2024-10-21 | 9.29 | $9.78 | 6215 |
| 2024-10-18 | 9.24 | $9.09 | 14510 |
| 2024-10-17 | 9.41 | $9.30 | 59300 |
| 2024-10-16 | 9.55 | $10.38 | 2100 |
| 2024-10-15 | 9.39 | $9.51 | — |
| 2024-10-14 | 9.48 | $9.51 | 213 |
| 2024-10-11 | 9.60 | $9.20 | — |
| 2024-10-10 | 9.86 | $9.20 | 500 |
| 2024-10-09 | 10.17 | $9.20 | 2200 |
| 2024-10-08 | 10.56 | $10.04 | — |
| 2024-10-07 | 10.77 | $10.04 | 2422 |
| 2024-10-04 | 11.03 | $10.76 | 435 |
| 2024-10-03 | 11.12 | $10.87 | 1800 |
| 2024-10-02 | 11.19 | $10.97 | 5100 |
| 2024-10-01 | 11.25 | $11.53 | 6008 |
| 2024-09-30 | 11.14 | $11.89 | 8226 |
| 2024-09-27 | 10.89 | $11.99 | 7217 |
| 2024-09-26 | 10.56 | $11.41 | 7915 |
| 2024-09-25 | 10.35 | $10.11 | 400 |
| 2024-09-24 | 10.50 | $10.10 | 400 |
| 2024-09-23 | 10.69 | $9.88 | 6300 |
| 2024-09-20 | 11.00 | $10.04 | 5242 |
| 2024-09-19 | 11.33 | $11.20 | 2400 |
| 2024-09-18 | 11.37 | $11.00 | 14700 |
| 2024-09-17 | 11.47 | $11.75 | 2107 |
| 2024-09-16 | 11.35 | $11.76 | 500 |
| 2024-09-13 | 11.21 | $11.76 | 467 |
| 2024-09-12 | 11.04 | $11.00 | 1207 |
| 2024-09-11 | 11.07 | $10.89 | 200 |
| 2024-09-10 | 11.14 | $11.12 | 2900 |
| 2024-09-09 | 11.16 | $11.07 | 2600 |
| 2024-09-06 | 11.19 | $11.24 | 3700 |
| 2024-09-05 | 11.18 | $11.17 | 17661 |
| 2024-09-04 | 11.19 | $11.18 | 6540 |
| 2024-09-03 | 11.20 | $11.19 | 5940 |
| 2024-08-30 | 11.21 | $11.20 | 9600 |
| 2024-08-29 | 11.21 | $11.22 | — |
| 2024-08-28 | 11.22 | $11.22 | 1 |
| 2024-08-27 | 11.22 | $11.22 | 648 |
| 2024-08-26 | 11.22 | $11.22 | 15022 |
| 2024-08-23 | 11.23 | $11.21 | — |
| 2024-08-22 | 11.24 | $11.21 | 57900 |
| 2024-08-21 | 11.25 | $11.22 | 28500 |
| 2024-08-20 | 11.26 | $11.26 | 300 |
| 2024-08-19 | 11.26 | $11.21 | 1900 |
| 2024-08-16 | 11.27 | $11.27 | — |
| 2024-08-15 | 11.27 | $11.27 | — |
| 2024-08-14 | 11.27 | $11.27 | — |
| 2024-08-13 | 11.27 | $11.27 | 6800 |
| 2024-08-12 | 11.27 | $11.25 | — |
| 2024-08-09 | 11.27 | $11.25 | 61327 |
| 2024-08-08 | 11.28 | $11.25 | — |
| 2024-08-07 | 11.28 | $11.25 | — |
| 2024-08-06 | 11.29 | $11.25 | — |
| 2024-08-05 | 11.29 | $11.25 | 60200 |
| 2024-08-02 | 11.30 | $11.28 | — |
| 2024-08-01 | 11.30 | $11.28 | — |
| 2024-07-31 | 11.29 | $11.28 | 7949 |
| 2024-07-30 | 11.29 | $11.26 | — |
| 2024-07-29 | 11.29 | $11.26 | — |
| 2024-07-26 | 11.28 | $11.26 | — |
| 2024-07-25 | 11.28 | $11.26 | — |
| 2024-07-24 | 11.27 | $11.26 | 346 |
| 2024-07-23 | 11.27 | $11.26 | — |
| 2024-07-18 | 11.25 | $11.26 | — |
| 2024-07-15 | 11.24 | $11.26 | 2435 |
| 2024-07-12 | 11.22 | $11.26 | 2435 |
| 2024-07-11 | 11.20 | $11.23 | 52955 |
| 2024-07-09 | 11.18 | $11.19 | 5873 |
| 2024-07-03 | 11.16 | $11.18 | 1001 |
| 2024-07-02 | 11.15 | $11.19 | 1200 |
| 2024-06-25 | 11.13 | $11.15 | 2536 |
| 2024-06-20 | 11.12 | $11.10 | 195 |
| 2024-06-18 | 11.12 | $11.14 | 1006 |
| 2024-06-14 | 11.11 | $11.14 | 505 |
| 2024-06-06 | 11.10 | $11.10 | 200000 |
| 2024-05-29 | 11.09 | $11.10 | 981 |
| 2024-05-28 | 11.09 | $11.09 | — |
| 2024-05-24 | 11.08 | $11.09 | — |
| 2024-05-23 | 11.08 | $11.09 | — |
| 2024-05-22 | 11.07 | $11.09 | 1854 |
| 2024-05-13 | 11.06 | $11.06 | 1 |
| 2024-05-09 | 11.06 | $11.06 | 4 |
| 2024-04-30 | 11.06 | $11.06 | 300 |
| 2024-04-24 | 11.06 | $11.07 | 20401 |
| 2024-04-23 | 11.05 | $11.06 | 618 |
| 2024-04-22 | 11.05 | $11.06 | 56414 |
| 2024-04-18 | 11.04 | $11.05 | 150 |
| 2024-04-16 | 11.04 | $11.04 | — |
| 2024-04-15 | 11.04 | $11.04 | — |
| 2024-04-12 | 11.03 | $11.04 | — |
| 2024-04-11 | 11.03 | $11.04 | 100 |
| 2024-04-10 | 11.03 | $11.04 | 8599 |
| 2024-04-09 | 11.03 | $11.04 | 750 |
| 2024-04-05 | 11.02 | $11.04 | 13283 |
| 2024-04-04 | 11.02 | $11.03 | — |
| 2024-04-03 | 11.02 | $11.03 | — |
| 2024-04-02 | 11.02 | $11.03 | — |
| 2024-04-01 | 11.01 | $11.03 | — |
| 2024-03-26 | 11.01 | $11.03 | 39 |
| 2024-03-21 | 11.01 | $11.03 | 2501 |
| 2024-03-20 | 11.00 | $11.02 | 1547 |
| 2024-03-15 | 11.00 | $11.00 | 1 |
| 2024-03-13 | 11.00 | $11.00 | 2245 |
| 2024-03-12 | 11.01 | $10.98 | 4245 |
| 2024-03-11 | 11.02 | $11.05 | 106 |
| 2024-03-01 | 11.02 | $11.04 | 290 |
| 2024-02-27 | 11.01 | $11.00 | — |
| 2024-02-26 | 11.02 | $11.00 | 100 |
| 2024-02-23 | 11.03 | $11.00 | 100 |
| 2024-02-22 | 11.04 | $11.00 | 1058 |
| 2024-02-21 | 11.06 | $11.05 | — |
| 2024-02-20 | 11.06 | $11.05 | — |
| 2024-02-16 | 11.06 | $11.05 | — |
| 2024-02-15 | 11.06 | $11.05 | — |
| 2024-02-14 | 11.06 | $11.05 | 760 |
| 2024-02-13 | 11.06 | $11.05 | — |
| 2024-02-12 | 11.07 | $11.05 | — |
| 2024-02-09 | 11.07 | $11.05 | — |
| 2024-02-08 | 11.07 | $11.05 | — |
| 2024-02-07 | 11.07 | $11.05 | — |
| 2024-02-06 | 11.07 | $11.05 | — |
| 2024-02-05 | 11.07 | $11.05 | — |
| 2024-02-02 | 11.07 | $11.05 | — |
| 2024-02-01 | 11.08 | $11.05 | — |
| 2024-01-31 | 11.08 | $11.05 | — |
| 2024-01-30 | 11.07 | $11.05 | — |
| 2024-01-29 | 11.07 | $11.05 | — |
| 2024-01-26 | 11.07 | $11.05 | 100 |
| 2024-01-25 | 11.07 | $11.05 | 191 |
| 2024-01-24 | 11.06 | $11.05 | 100 |
| 2024-01-23 | 11.05 | $11.05 | — |
| 2024-01-22 | 11.04 | $11.05 | — |
| 2024-01-19 | 11.03 | $11.05 | — |
| 2024-01-18 | 11.01 | $11.05 | — |
| 2024-01-17 | 10.99 | $11.05 | — |
| 2024-01-16 | 10.96 | $11.05 | 5658 |
| 2024-01-12 | 10.92 | $10.95 | 625 |
| 2024-01-11 | 10.91 | $10.92 | 558 |
| 2024-01-10 | 10.91 | $10.93 | 1105 |
| 2024-01-09 | 10.91 | $10.92 | 137985 |
| 2024-01-08 | 10.90 | $10.92 | 102618 |
| 2024-01-05 | 10.89 | $10.89 | — |
| 2024-01-04 | 10.90 | $10.89 | — |
| 2024-01-03 | 10.90 | $10.89 | — |
| 2024-01-02 | 10.90 | $10.89 | — |
| 2023-12-29 | 10.90 | $10.89 | — |
| 2023-12-28 | 10.91 | $10.89 | — |
| 2023-12-27 | 10.91 | $10.89 | 3016 |
| 2023-12-26 | 10.92 | $10.91 | 2774 |
| 2023-12-22 | 10.92 | $10.93 | — |
| 2023-12-21 | 10.91 | $10.93 | — |
| 2023-12-20 | 10.90 | $10.93 | 11348 |
| 2023-12-19 | 10.89 | $10.89 | — |
| 2023-12-18 | 10.89 | $10.89 | 18056 |
| 2023-12-15 | 10.89 | $10.91 | 29031 |
| 2023-12-14 | 10.88 | $10.88 | 237 |
| 2023-12-13 | 10.88 | $10.88 | 51039 |
| 2023-12-12 | 10.88 | $10.91 | 274829 |
| 2023-12-11 | 10.87 | $10.88 | 8397 |
| 2023-12-08 | 10.87 | $10.87 | 4553 |
| 2023-12-07 | 10.87 | $10.87 | 146142 |
| 2023-12-06 | 10.88 | $10.85 | — |
| 2023-12-05 | 10.88 | $10.85 | 2032 |
| 2023-12-04 | 10.90 | $10.86 | 958 |
| 2023-12-01 | 10.91 | $10.92 | — |
| 2023-11-30 | 10.90 | $10.92 | — |
| 2023-11-29 | 10.89 | $10.92 | 1200 |
| 2023-11-28 | 10.88 | $10.92 | 447 |
| 2023-11-27 | 10.87 | $10.87 | 23118 |
| 2023-11-24 | 10.87 | $10.88 | 12634 |
| 2023-11-22 | 10.86 | $10.86 | — |
| 2023-11-21 | 10.86 | $10.86 | 117806 |
| 2023-11-20 | 10.87 | $10.87 | — |
| 2023-11-17 | 10.87 | $10.87 | — |
| 2023-11-16 | 10.87 | $10.87 | — |
| 2023-11-15 | 10.86 | $10.87 | 5584 |
| 2023-11-14 | 10.86 | $10.82 | 300 |
| 2023-11-13 | 10.88 | $10.84 | 378 |
| 2023-11-10 | 10.89 | $10.84 | 3276 |
| 2023-11-09 | 10.90 | $10.92 | — |
| 2023-11-08 | 10.90 | $10.92 | 4809 |
| 2023-11-07 | 10.89 | $10.83 | 741 |
| 2023-11-06 | 10.90 | $10.88 | — |
| 2023-11-03 | 10.90 | $10.88 | 12135 |
| 2023-11-02 | 10.90 | $10.85 | 400 |
| 2023-11-01 | 10.91 | $10.92 | 8329 |
| 2023-10-31 | 10.90 | $10.92 | 745 |
| 2023-10-30 | 10.89 | $11.02 | 4498 |
| 2023-10-27 | 10.84 | $10.85 | — |
| 2023-10-26 | 10.84 | $10.85 | 21615 |
| 2023-10-25 | 10.83 | $10.85 | 26001 |
| 2023-10-24 | 10.83 | $10.82 | 101 |
| 2023-10-23 | 10.83 | $10.82 | 104 |
| 2023-10-20 | 10.83 | $10.82 | 104 |
| 2023-10-19 | 10.83 | $10.82 | 100 |
| 2023-10-18 | 10.83 | $10.82 | — |
| 2023-10-17 | 10.83 | $10.82 | 225 |
| 2023-10-16 | 10.83 | $10.82 | — |
| 2023-10-13 | 10.83 | $10.82 | — |
| 2023-10-12 | 10.83 | $10.82 | — |
| 2023-10-11 | 10.83 | $10.82 | 25363 |
| 2023-10-10 | 10.83 | $10.82 | 200 |
| 2023-10-09 | 10.83 | $10.81 | 200 |
| 2023-10-06 | 10.82 | $10.81 | — |
| 2023-10-05 | 10.82 | $10.81 | — |
| 2023-10-04 | 10.82 | $10.81 | 102548 |
| 2023-10-03 | 10.81 | $10.81 | 1432 |
| 2023-10-02 | 10.81 | $10.80 | 2006 |
| 2023-09-29 | 10.80 | $10.79 | — |
| 2023-09-28 | 10.80 | $10.79 | — |
| 2023-09-27 | 10.80 | $10.79 | 1477 |
| 2023-09-26 | 10.79 | $10.77 | — |
| 2023-09-25 | 10.79 | $10.77 | — |
| 2023-09-22 | 10.79 | $10.77 | — |
| 2023-09-21 | 10.78 | $10.77 | — |
| 2023-09-20 | 10.77 | $10.77 | — |
| 2023-09-19 | 10.77 | $10.77 | 6308 |
| 2023-09-18 | 10.76 | $10.75 | — |
| 2023-09-15 | 10.75 | $10.75 | — |
| 2023-09-14 | 10.74 | $10.75 | — |
| 2023-09-13 | 10.72 | $10.75 | 100039 |
| 2023-09-12 | 10.71 | $10.73 | — |
| 2023-09-11 | 10.69 | $10.73 | 16938 |
| 2023-09-08 | 10.68 | $10.68 | — |
| 2023-09-07 | 10.67 | $10.68 | — |
| 2023-09-06 | 10.66 | $10.68 | — |
| 2023-09-05 | 10.65 | $10.68 | — |
| 2023-09-01 | 10.64 | $10.68 | 7200 |
| 2023-08-31 | 10.62 | $10.68 | 104 |
| 2023-08-30 | 10.60 | $10.61 | — |
| 2023-08-29 | 10.60 | $10.61 | 100 |
| 2023-08-28 | 10.60 | $10.61 | — |
| 2023-08-25 | 10.60 | $10.61 | — |
| 2023-08-24 | 10.59 | $10.61 | — |
| 2023-08-23 | 10.59 | $10.61 | 5504 |
| 2023-08-22 | 10.59 | $10.59 | — |
| 2023-08-21 | 10.59 | $10.59 | 100 |
| 2023-08-18 | 10.59 | $10.59 | 100 |
| 2023-08-17 | 10.59 | $10.59 | — |
| 2023-08-16 | 10.60 | $10.59 | 100 |
| 2023-08-15 | 10.60 | $10.59 | 5194 |
| 2023-08-14 | 10.60 | $10.59 | — |
| 2023-08-11 | 10.61 | $10.59 | — |
| 2023-08-10 | 10.62 | $10.59 | 100 |
| 2023-08-09 | 10.62 | $10.59 | — |
| 2023-08-08 | 10.63 | $10.59 | 1406 |
| 2023-08-07 | 10.64 | $10.58 | — |
| 2023-08-04 | 10.66 | $10.58 | — |
| 2023-08-03 | 10.68 | $10.58 | 100 |
| 2023-08-02 | 10.70 | $10.58 | 1529 |
| 2023-08-01 | 10.73 | $10.90 | 100 |
| 2023-07-31 | 10.66 | $10.90 | 1776 |
| 2023-07-28 | 10.57 | $10.61 | 1004 |
| 2023-07-27 | 10.56 | $10.56 | — |
| 2023-07-26 | 10.56 | $10.56 | — |
| 2023-07-25 | 10.56 | $10.56 | — |
| 2023-07-24 | 10.56 | $10.56 | — |
| 2023-07-21 | 10.56 | $10.56 | 1393 |
| 2023-07-20 | 10.56 | $10.56 | 1209 |
| 2023-07-19 | 10.56 | $10.54 | 1200 |
| 2023-07-18 | 10.57 | $10.60 | 3375 |
| 2023-07-17 | 10.56 | $10.54 | — |
| 2023-07-14 | 10.56 | $10.54 | 100 |
| 2023-07-13 | 10.57 | $10.54 | — |
| 2023-07-12 | 10.57 | $10.54 | 3200 |
| 2023-07-11 | 10.58 | $10.58 | 3263 |
| 2023-07-10 | 10.57 | $10.56 | 100 |
| 2023-07-07 | 10.58 | $10.56 | — |
| 2023-07-06 | 10.58 | $10.56 | 644 |
| 2023-07-05 | 10.58 | $10.58 | — |
| 2023-07-03 | 10.57 | $10.58 | — |
| 2023-06-30 | 10.56 | $10.58 | — |
| 2023-06-29 | 10.55 | $10.58 | — |
| 2023-06-28 | 10.54 | $10.58 | 24700 |
| 2023-06-27 | 10.52 | $10.52 | 3031 |
| 2023-06-26 | 10.52 | $10.52 | 2000 |
| 2023-06-23 | 10.52 | $10.52 | — |
| 2023-06-22 | 10.52 | $10.52 | 3304 |
| 2023-06-21 | 10.52 | $10.52 | — |
| 2023-06-20 | 10.52 | $10.52 | — |
| 2023-06-16 | 10.52 | $10.52 | — |
| 2023-06-15 | 10.52 | $10.52 | — |
| 2023-06-13 | 10.52 | $10.52 | 557 |
| 2023-06-12 | 10.51 | $10.52 | 6732 |
| 2023-06-09 | 10.51 | $10.50 | — |
| 2023-06-08 | 10.51 | $10.50 | 100 |
| 2023-06-07 | 10.51 | $10.50 | 327 |
| 2023-06-06 | 10.51 | $10.51 | 10604 |
| 2023-06-05 | 10.51 | $10.51 | 5106 |
| 2023-06-02 | 10.50 | $10.51 | 12777 |
| 2023-06-01 | 10.50 | $10.51 | 5042 |
| 2023-05-31 | 10.49 | $10.50 | 29415 |
| 2023-05-30 | 10.49 | $10.51 | 71088 |
| 2023-05-26 | 10.48 | $10.48 | — |
| 2023-05-25 | 10.48 | $10.48 | — |
| 2023-05-24 | 10.48 | $10.48 | 25939 |
| 2023-05-23 | 10.47 | $10.47 | 50204 |
| 2023-05-22 | 10.47 | $10.47 | 9804 |
| 2023-05-19 | 10.47 | $10.46 | 1600 |
| 2023-05-18 | 10.48 | $10.47 | 2250 |
| 2023-05-17 | 10.48 | $10.47 | — |
| 2023-05-16 | 10.48 | $10.47 | — |
| 2023-05-15 | 10.48 | $10.47 | — |
| 2023-05-12 | 10.48 | $10.47 | — |
| 2023-05-11 | 10.48 | $10.47 | — |
| 2023-05-10 | 10.47 | $10.47 | — |
| 2023-05-09 | 10.47 | $10.47 | — |
| 2023-05-08 | 10.47 | $10.47 | 1242 |
| 2023-05-05 | 10.46 | $10.47 | — |
| 2023-05-04 | 10.46 | $10.47 | 423 |
| 2023-05-03 | 10.45 | $10.45 | 3013 |
| 2023-05-02 | 10.44 | $10.41 | — |
| 2023-05-01 | 10.45 | $10.41 | 8551 |
| 2023-04-28 | 10.46 | $10.45 | — |
| 2023-04-27 | 10.46 | $10.45 | 904 |
| 2023-04-26 | 10.46 | $10.50 | 9951 |
| 2023-04-25 | 10.44 | $10.45 | 162534 |
| 2023-04-24 | 10.43 | $10.51 | 6158 |
| 2023-04-21 | 10.40 | $10.40 | 33484 |
| 2023-04-20 | 10.39 | $10.39 | — |
| 2023-04-19 | 10.39 | $10.39 | 2486 |
| 2023-04-18 | 10.39 | $10.39 | 15942 |
| 2023-04-17 | 10.39 | $10.39 | 51340 |
| 2023-04-14 | 10.39 | $10.38 | 88428 |
| 2023-04-13 | 10.39 | $10.39 | 43700 |
| 2023-04-12 | 10.39 | $10.39 | 76159 |
| 2023-04-11 | 10.39 | $10.39 | 11445 |
| 2023-04-10 | 10.39 | $10.39 | 20095 |
| 2023-04-06 | 10.39 | $10.39 | 571584 |
| 2023-04-05 | 10.39 | $10.39 | 51003 |
| 2023-04-04 | 10.39 | $10.37 | 7058 |
| 2023-04-03 | 10.39 | $10.40 | 1039 |
| 2023-03-31 | 10.39 | $10.40 | 100 |
| 2023-03-30 | 10.38 | $10.39 | 100 |
| 2023-03-29 | 10.38 | $10.37 | 38534 |
| 2023-03-28 | 10.38 | $10.38 | 414281 |
| 2023-03-27 | 10.37 | $10.38 | 550 |
| 2023-03-24 | 10.37 | $10.37 | — |
| 2023-03-23 | 10.36 | $10.37 | — |
| 2023-03-22 | 10.36 | $10.37 | 29586 |
| 2023-03-21 | 10.36 | $10.37 | 34938 |
| 2023-03-20 | 10.35 | $10.35 | 398 |
| 2023-03-17 | 10.35 | $10.34 | 400 |
| 2023-03-16 | 10.35 | $10.34 | 1865 |
| 2023-03-15 | 10.35 | $10.34 | 177204 |
| 2023-03-14 | 10.36 | $10.35 | 82545 |
| 2023-03-13 | 10.35 | $10.36 | 77553 |
| 2023-03-10 | 10.35 | $10.35 | 760495 |
| 2023-03-09 | 10.35 | $10.35 | 296233 |
| 2023-03-08 | 10.34 | $10.35 | 53156 |
| 2023-03-07 | 10.34 | $10.35 | 883147 |
| 2023-03-06 | 10.33 | $10.34 | 538212 |
| 2023-03-03 | 10.33 | $10.33 | 4364 |
| 2023-03-02 | 10.33 | $10.34 | 676211 |
| 2023-03-01 | 10.32 | $10.32 | 275402 |
| 2023-02-28 | 10.32 | $10.32 | 122 |
| 2023-02-27 | 10.32 | $10.31 | — |
| 2023-02-24 | 10.32 | $10.31 | 419561 |
| 2023-02-23 | 10.32 | $10.32 | 70105 |
| 2023-02-22 | 10.32 | $10.32 | 6200 |
| 2023-02-21 | 10.32 | $10.32 | 26830 |
| 2023-02-17 | 10.31 | $10.31 | 529378 |
| 2023-02-16 | 10.31 | $10.30 | 1000 |
| 2023-02-15 | 10.31 | $10.31 | 10509 |
| 2023-02-14 | 10.31 | $10.30 | 150502 |
| 2023-02-13 | 10.30 | $10.30 | 145970 |
| 2023-02-10 | 10.30 | $10.29 | — |
| 2023-02-09 | 10.30 | $10.29 | 200 |
| 2023-02-08 | 10.30 | $10.29 | 263200 |
| 2023-02-07 | 10.30 | $10.30 | 765890 |
| 2023-02-06 | 10.30 | $10.29 | — |
| 2023-02-03 | 10.30 | $10.29 | 1667 |
| 2023-02-02 | 10.29 | $10.29 | 200 |
| 2023-02-01 | 10.29 | $10.28 | 60172 |
| 2023-01-31 | 10.29 | $10.28 | 15216 |
| 2023-01-30 | 10.28 | $10.29 | 1.8M |
| 2023-01-27 | 10.28 | $10.29 | 2301 |
| 2023-01-26 | 10.27 | $10.27 | 40942 |
| 2023-01-25 | 10.26 | $10.25 | 4309 |
| 2023-01-24 | 10.26 | $10.26 | 2820 |
| 2023-01-23 | 10.26 | $10.25 | 42449 |
| 2023-01-20 | 10.25 | $10.24 | — |
| 2023-01-19 | 10.25 | $10.24 | — |
| 2023-01-18 | 10.25 | $10.24 | 51754 |
| 2023-01-17 | 10.24 | $10.24 | — |
| 2023-01-13 | 10.24 | $10.24 | 689298 |
| 2023-01-12 | 10.23 | $10.25 | 23055 |
| 2023-01-11 | 10.22 | $10.23 | 10300 |
| 2023-01-10 | 10.21 | $10.22 | 45000 |
| 2023-01-09 | 10.21 | $10.22 | 221 |
| 2023-01-06 | 10.20 | $10.20 | 201 |
| 2023-01-05 | 10.19 | $10.20 | 40710 |
| 2023-01-04 | 10.18 | $10.20 | 36359 |
| 2023-01-03 | 10.18 | $10.19 | 1.0M |
| 2022-12-30 | 10.17 | $10.18 | 1706 |
| 2022-12-29 | 10.16 | $10.16 | — |
| 2022-12-28 | 10.16 | $10.16 | — |
| 2022-12-27 | 10.16 | $10.16 | 50117 |
| 2022-12-23 | 10.15 | $10.15 | 146320 |
| 2022-12-22 | 10.15 | $10.16 | 110329 |
| 2022-12-21 | 10.15 | $10.14 | 22579 |
| 2022-12-20 | 10.15 | $10.13 | — |
| 2022-12-19 | 10.15 | $10.13 | 595 |
| 2022-12-16 | 10.16 | $10.14 | 991 |
| 2022-12-15 | 10.16 | $10.15 | 894428 |
| 2022-12-14 | 10.16 | $10.15 | 50196 |
| 2022-12-13 | 10.16 | $10.14 | 718094 |
| 2022-12-12 | 10.16 | $10.15 | 24897 |
| 2022-12-09 | 10.16 | $10.16 | 2109 |
| 2022-12-08 | 10.15 | $10.16 | — |
| 2022-12-07 | 10.15 | $10.16 | 3033 |
| 2022-12-06 | 10.13 | $10.15 | 52753 |
| 2022-12-05 | 10.12 | $10.15 | 972756 |
| 2022-12-02 | 10.11 | $10.13 | 86940 |
| 2022-12-01 | 10.10 | $10.10 | 6254 |
| 2022-11-30 | 10.10 | $10.11 | 500 |
| 2022-11-29 | 10.09 | $10.08 | — |
| 2022-11-28 | 10.10 | $10.08 | 12000 |
| 2022-11-25 | 10.10 | $10.09 | — |
| 2022-11-23 | 10.10 | $10.09 | 8705 |
| 2022-11-22 | 10.09 | $10.10 | 41901 |
| 2022-11-21 | 10.09 | $10.10 | 41602 |
| 2022-11-18 | 10.08 | $10.08 | — |
| 2022-11-17 | 10.08 | $10.08 | 17585 |
| 2022-11-16 | 10.07 | $10.07 | 450 |
| 2022-11-15 | 10.07 | $10.07 | 4185 |
| 2022-11-14 | 10.07 | $10.07 | 47906 |
| 2022-11-11 | 10.06 | $10.04 | 651 |
| 2022-11-10 | 10.06 | $10.06 | 93960 |
| 2022-11-09 | 10.06 | $10.05 | 190 |
| 2022-11-08 | 10.06 | $10.05 | 12350 |
| 2022-11-07 | 10.07 | $10.06 | 300 |
| 2022-11-04 | 10.06 | $10.07 | 1432 |
| 2022-11-03 | 10.06 | $10.05 | 100 |
| 2022-11-02 | 10.05 | $10.08 | 10222 |
| 2022-11-01 | 10.04 | $10.06 | 72966 |
| 2022-10-31 | 10.03 | $10.04 | 234907 |
| 2022-10-28 | 10.03 | $10.04 | 5102 |
| 2022-10-27 | 10.02 | $10.02 | 4300 |
| 2022-10-26 | 10.02 | $10.03 | 10114 |
| 2022-10-25 | 10.02 | $10.03 | 183046 |
| 2022-10-24 | 10.01 | $10.02 | 2041 |
| 2022-10-21 | 10.00 | $10.02 | 61085 |
| 2022-10-20 | 10.00 | $10.02 | 62302 |
| 2022-10-19 | 9.99 | $9.99 | 184853 |
| 2022-10-18 | 9.99 | $9.99 | — |
| 2022-10-17 | 9.99 | $9.99 | 2880 |
| 2022-10-14 | 9.99 | $9.99 | 116 |
| 2022-10-13 | 9.99 | $9.99 | 4781 |
| 2022-10-12 | 9.99 | $9.99 | 142100 |
| 2022-10-11 | 9.99 | $9.99 | — |
| 2022-10-10 | 10.00 | $9.99 | 119 |
| 2022-10-07 | 10.00 | $9.99 | — |
| 2022-10-06 | 10.00 | $9.99 | 5094 |
| 2022-10-05 | 10.00 | $9.98 | 4120 |
| 2022-10-04 | 10.00 | $9.98 | 100 |
| 2022-10-03 | 10.01 | $9.99 | 988 |
| 2022-09-30 | 10.01 | $10.02 | 73125 |
| 2022-09-29 | 10.01 | $10.02 | 3741 |
| 2022-09-28 | 10.00 | $10.02 | 19056 |
| 2022-09-27 | 10.00 | $10.00 | 1870 |
| 2022-09-26 | 9.99 | $10.00 | 105593 |
| 2022-09-23 | 9.99 | $10.00 | 26279 |
| 2022-09-22 | 9.98 | $10.01 | 678036 |
| 2022-09-21 | 9.97 | $9.96 | 5398 |
| 2022-09-20 | 9.98 | $10.00 | 553 |
| 2022-09-19 | 9.97 | $9.98 | — |
| 2022-09-16 | 9.97 | $9.98 | 302 |
| 2022-09-15 | 9.96 | $9.97 | 8108 |
| 2022-09-14 | 9.96 | $9.99 | — |
| 2022-09-13 | 9.96 | $9.99 | 89193 |
| 2022-09-12 | 9.95 | $9.97 | 400 |
| 2022-09-09 | 9.94 | $9.95 | — |
| 2022-09-08 | 9.95 | $9.95 | — |
| 2022-09-07 | 9.95 | $9.95 | — |
| 2022-09-06 | 9.95 | $9.95 | — |
| 2022-09-02 | 9.95 | $9.95 | — |
| 2022-09-01 | 9.96 | $9.95 | — |
| 2022-08-31 | 9.96 | $9.95 | — |
| 2022-08-30 | 9.97 | $9.95 | — |
| 2022-08-29 | 9.98 | $9.95 | 208354 |
| 2022-08-26 | 9.99 | $9.98 | — |
| 2022-08-25 | 9.99 | $9.98 | — |
| 2022-08-24 | 9.99 | $9.98 | 39901 |
| 2022-08-23 | 10.00 | $10.00 | 4800 |
| 2022-08-22 | 10.00 | $9.99 | — |
| 2022-08-19 | 10.00 | $9.99 | — |
| 2022-08-18 | 10.00 | $9.99 | 357400 |
| 2022-08-17 | 10.00 | $9.98 | 350109 |
| 2022-08-16 | 10.01 | $10.01 | — |
| 2022-08-15 | 10.00 | $10.01 | — |
| 2022-08-12 | 10.00 | $10.01 | 100 |
| 2022-08-11 | 9.99 | $9.99 | — |
| 2022-08-10 | 9.99 | $9.99 | 4109 |
| 2022-08-09 | 9.99 | $9.99 | 38322 |
| 2022-08-08 | 9.99 | $9.99 | 1698 |
| 2022-08-05 | 9.99 | $9.99 | 100 |
| 2022-08-04 | 9.99 | $9.98 | 100 |
| 2022-08-03 | 9.99 | $9.98 | 54400 |
| 2022-08-02 | 9.99 | $9.99 | — |
| 2022-08-01 | 9.99 | $9.99 | 54800 |
| 2022-07-29 | 9.98 | $9.98 | 38600 |
| 2022-07-28 | 9.98 | $9.98 | 70538 |
| 2022-07-27 | 9.98 | $9.98 | — |
| 2022-07-26 | 9.98 | $9.98 | — |
| 2022-07-25 | 9.97 | $9.98 | 90673 |
| 2022-07-22 | 9.97 | $9.97 | 300 |
| 2022-07-21 | 9.97 | $9.96 | 6011 |
| 2022-07-20 | 9.97 | $9.96 | 726 |
| 2022-07-19 | 9.97 | $9.96 | 7166 |
| 2022-07-18 | 9.96 | $9.96 | 51172 |
| 2022-07-15 | 9.96 | $9.98 | 55672 |
| 2022-07-14 | 9.96 | $9.95 | — |
| 2022-07-13 | 9.95 | $9.95 | — |
| 2022-07-12 | 9.95 | $9.95 | — |
| 2022-07-11 | 9.95 | $9.95 | 225 |
| 2022-07-08 | 9.95 | $9.95 | 5411 |
| 2022-07-07 | 9.95 | $9.95 | 217 |
| 2022-07-06 | 9.95 | $9.95 | — |
| 2022-07-05 | 9.95 | $9.95 | 236064 |
| 2022-07-01 | 9.94 | $9.97 | 200 |
| 2022-06-30 | 9.93 | $9.93 | — |
| 2022-06-29 | 9.93 | $9.93 | — |
| 2022-06-28 | 9.93 | $9.93 | — |
| 2022-06-27 | 9.93 | $9.93 | — |
| 2022-06-24 | 9.93 | $9.93 | — |
| 2022-06-23 | 9.93 | $9.93 | 1.0M |
| 2022-06-22 | 9.93 | $9.95 | 1007 |
| 2022-06-21 | 9.92 | $9.98 | 3215 |
| 2022-06-17 | 9.91 | $9.91 | — |
| 2022-06-16 | 9.91 | $9.91 | — |
| 2022-06-15 | 9.91 | $9.91 | — |
| 2022-06-14 | 9.91 | $9.91 | — |
| 2022-06-13 | 9.91 | $9.91 | — |
| 2022-06-10 | 9.91 | $9.91 | — |
| 2022-06-09 | 9.91 | $9.91 | — |
| 2022-06-08 | 9.91 | $9.91 | — |
| 2022-06-07 | 9.91 | $9.91 | — |
| 2022-06-06 | 9.91 | $9.91 | — |
| 2022-06-03 | 9.91 | $9.91 | — |
| 2022-06-02 | 9.91 | $9.91 | — |
| 2022-06-01 | 9.92 | $9.91 | 100000 |
| 2022-05-31 | 9.92 | $9.94 | 6872 |
| 2022-05-27 | 9.92 | $9.94 | 38105 |
| 2022-05-26 | 9.91 | $9.93 | 15617 |
| 2022-05-25 | 9.91 | $9.92 | 2683 |
| 2022-05-24 | 9.90 | $9.92 | 2030 |
| 2022-05-23 | 9.90 | $9.90 | 10013 |
| 2022-05-20 | 9.91 | $9.91 | — |
| 2022-05-19 | 9.91 | $9.91 | — |
| 2022-05-18 | 9.91 | $9.91 | 1659 |
| 2022-05-17 | 9.92 | $9.91 | — |
| 2022-05-16 | 9.92 | $9.91 | — |
| 2022-05-13 | 9.93 | $9.91 | — |
| 2022-05-12 | 9.94 | $9.91 | 150 |
| 2022-05-11 | 9.95 | $9.96 | 56900 |
| 2022-05-10 | 9.94 | $9.90 | 601 |
| 2022-05-09 | 9.96 | $9.96 | 2991 |
| 2022-05-06 | 9.96 | $9.96 | — |
| 2022-05-05 | 9.95 | $9.96 | — |
| 2022-05-04 | 9.95 | $9.96 | 1820 |
| 2022-05-03 | 9.95 | $9.95 | 869110 |
| 2022-05-02 | 9.95 | $9.94 | 7700 |
| 2022-04-29 | 9.95 | $9.94 | 4860 |
| 2022-04-28 | 9.96 | $9.94 | 200 |
| 2022-04-27 | 9.96 | $9.94 | 10000 |
| 2022-04-26 | 9.97 | $9.97 | — |
| 2022-04-25 | 9.96 | $9.97 | 494 |
| 2022-04-22 | 9.96 | $9.96 | — |
| 2022-04-21 | 9.96 | $9.96 | 4424 |
| 2022-04-20 | 9.95 | $9.95 | — |
| 2022-04-19 | 9.95 | $9.95 | — |
| 2022-04-18 | 9.95 | $9.95 | — |
| 2022-04-14 | 9.95 | $9.95 | 5602 |
| 2022-04-13 | 9.95 | $9.95 | — |
| 2022-04-12 | 9.95 | $9.95 | 300 |
| 2022-04-11 | 9.95 | $9.95 | — |
| 2022-04-08 | 9.95 | $9.95 | — |
| 2022-04-07 | 9.94 | $9.95 | 1860 |
| 2022-04-06 | 9.94 | $9.93 | 5800 |
| 2022-04-05 | 9.94 | $9.92 | 7227 |
| 2022-04-04 | 9.95 | $9.97 | 155 |
| 2022-04-01 | 9.94 | $9.93 | — |
| 2022-03-31 | 9.94 | $9.93 | — |
| 2022-03-30 | 9.94 | $9.93 | — |
| 2022-03-29 | 9.94 | $9.93 | — |
| 2022-03-28 | 9.94 | $9.93 | — |
| 2022-03-25 | 9.93 | $9.93 | — |
| 2022-03-24 | 9.93 | $9.93 | 16970 |
| 2022-03-23 | 9.93 | $9.94 | 85685 |
| 2022-03-22 | 9.93 | $9.93 | 11219 |
| 2022-03-21 | 9.92 | $9.91 | 117896 |
| 2022-03-18 | 9.92 | $9.91 | — |
| 2022-03-17 | 9.92 | $9.91 | 2600 |
| 2022-03-16 | 9.92 | $9.91 | 2029 |
| 2022-03-15 | 9.92 | $9.92 | — |
| 2022-03-14 | 9.92 | $9.92 | — |
| 2022-03-11 | 9.92 | $9.92 | 44599 |
| 2022-03-10 | 9.91 | $9.91 | — |
| 2022-03-09 | 9.91 | $9.91 | 21979 |
| 2022-03-08 | 9.90 | $9.91 | 49660 |
| 2022-03-07 | 9.90 | $9.91 | 449616 |
| 2022-03-04 | 9.89 | $9.90 | — |
| 2022-03-03 | 9.89 | $9.90 | 17670 |
| 2022-03-02 | 9.88 | $9.90 | 6582 |
| 2022-03-01 | 9.87 | $9.91 | 291814 |
| 2022-02-28 | 9.86 | $9.85 | — |
| 2022-02-25 | 9.86 | $9.85 | 10005 |
| 2022-02-24 | 9.87 | $9.86 | 97255 |
| 2022-02-23 | 9.87 | $9.86 | — |
| 2022-02-22 | 9.87 | $9.86 | — |
| 2022-02-18 | 9.88 | $9.86 | 1506 |
| 2022-02-17 | 9.88 | $9.88 | — |
| 2022-02-16 | 9.88 | $9.88 | — |
| 2022-02-15 | 9.88 | $9.88 | — |
| 2022-02-14 | 9.87 | $9.88 | — |
| 2022-02-11 | 9.87 | $9.88 | — |
| 2022-02-10 | 9.86 | $9.88 | 2900 |
| 2022-02-09 | 9.86 | $9.86 | 28770 |
| 2022-02-08 | 9.86 | $9.86 | — |
| 2022-02-07 | 9.86 | $9.86 | 364 |
| 2022-02-04 | 9.85 | $9.86 | 114451 |
| 2022-02-03 | 9.85 | $9.86 | 1575 |
| 2022-02-02 | 9.85 | $9.90 | 7323 |
| 2022-02-01 | 9.84 | $9.85 | 12478 |
| 2022-01-31 | 9.83 | $9.83 | — |
| 2022-01-28 | 9.84 | $9.83 | 53289 |
| 2022-01-27 | 9.84 | $9.84 | 108857 |
| 2022-01-26 | 9.85 | $9.84 | 77343 |
| 2022-01-25 | 9.85 | $9.84 | 75100 |
| 2022-01-24 | 9.86 | $9.83 | 1402 |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
26.04
2024-11-06
Close Price
$2.01
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.07
Average
60.44
Maximum
94.05
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-11-06 | 26.04 | $2.01 | — |
| 2024-11-05 | 26.04 | $2.01 | 5897 |
| 2024-11-04 | 21.07 | $1.00 | 432 |
| 2024-11-01 | 42.03 | $8.88 | 730 |
| 2024-10-31 | 48.22 | $9.95 | 6342 |
| 2024-10-30 | 40.97 | $9.01 | 6461 |
| 2024-10-29 | 46.95 | $9.91 | — |
| 2024-10-28 | 46.95 | $9.91 | 2419 |
| 2024-10-25 | 48.44 | $10.12 | 24200 |
| 2024-10-24 | 41.56 | $9.30 | 6833 |
| 2024-10-23 | 46.61 | $10.00 | 1427 |
| 2024-10-22 | 45.71 | $9.90 | 7900 |
| 2024-10-21 | 44.66 | $9.78 | 6215 |
| 2024-10-18 | 38.07 | $9.09 | 14510 |
| 2024-10-17 | 39.43 | $9.30 | 59300 |
| 2024-10-16 | 47.74 | $10.38 | 2100 |
| 2024-10-15 | 37.68 | $9.51 | — |
| 2024-10-14 | 37.68 | $9.51 | 213 |
| 2024-10-11 | 33.58 | $9.20 | — |
| 2024-10-10 | 33.58 | $9.20 | 500 |
| 2024-10-09 | 33.58 | $9.20 | 2200 |
| 2024-10-08 | 39.65 | $10.04 | — |
| 2024-10-07 | 39.65 | $10.04 | 2422 |
| 2024-10-04 | 46.10 | $10.76 | 435 |
| 2024-10-03 | 47.22 | $10.87 | 1800 |
| 2024-10-02 | 48.22 | $10.97 | 5100 |
| 2024-10-01 | 54.40 | $11.53 | 6008 |
| 2024-09-30 | 59.01 | $11.89 | 8226 |
| 2024-09-27 | 60.36 | $11.99 | 7217 |
| 2024-09-26 | 54.64 | $11.41 | 7915 |
| 2024-09-25 | 34.51 | $10.11 | 400 |
| 2024-09-24 | 34.29 | $10.10 | 400 |
| 2024-09-23 | 29.50 | $9.88 | 6300 |
| 2024-09-20 | 31.06 | $10.04 | 5242 |
| 2024-09-19 | 48.98 | $11.20 | 2400 |
| 2024-09-18 | 43.66 | $11.00 | 14700 |
| 2024-09-17 | 69.47 | $11.75 | 2107 |
| 2024-09-16 | 70.00 | $11.76 | 500 |
| 2024-09-13 | 70.00 | $11.76 | 467 |
| 2024-09-12 | 37.80 | $11.00 | 1207 |
| 2024-09-11 | 27.04 | $10.89 | 200 |
| 2024-09-10 | 41.20 | $11.12 | 2900 |
| 2024-09-09 | 34.07 | $11.07 | 2600 |
| 2024-09-06 | 56.02 | $11.24 | 3700 |
| 2024-09-05 | 41.20 | $11.17 | 17661 |
| 2024-09-04 | 43.17 | $11.18 | 6540 |
| 2024-09-03 | 45.23 | $11.19 | 5940 |
| 2024-08-30 | 47.38 | $11.20 | 9600 |
| 2024-08-29 | 52.07 | $11.22 | — |
| 2024-08-28 | 52.07 | $11.22 | 1 |
| 2024-08-27 | 52.07 | $11.22 | 648 |
| 2024-08-26 | 52.07 | $11.22 | 15022 |
| 2024-08-23 | 50.06 | $11.21 | — |
| 2024-08-22 | 50.06 | $11.21 | 57900 |
| 2024-08-21 | 52.03 | $11.22 | 28500 |
| 2024-08-20 | 61.22 | $11.26 | 300 |
| 2024-08-19 | 50.93 | $11.21 | 1900 |
| 2024-08-16 | 73.00 | $11.27 | — |
| 2024-08-15 | 73.00 | $11.27 | — |
| 2024-08-14 | 73.00 | $11.27 | — |
| 2024-08-13 | 73.00 | $11.27 | 6800 |
| 2024-08-12 | 69.40 | $11.25 | — |
| 2024-08-09 | 69.40 | $11.25 | 61327 |
| 2024-08-08 | 69.40 | $11.25 | — |
| 2024-08-07 | 69.40 | $11.25 | — |
| 2024-08-06 | 69.40 | $11.25 | — |
| 2024-08-05 | 69.40 | $11.25 | 60200 |
| 2024-08-02 | 81.36 | $11.28 | — |
| 2024-08-01 | 81.36 | $11.28 | — |
| 2024-07-31 | 81.36 | $11.28 | 7949 |
| 2024-07-30 | 79.32 | $11.26 | — |
| 2024-07-29 | 79.32 | $11.26 | — |
| 2024-07-26 | 79.32 | $11.26 | — |
| 2024-07-25 | 79.32 | $11.26 | — |
| 2024-07-24 | 79.32 | $11.26 | 346 |
| 2024-07-23 | 79.32 | $11.26 | — |
| 2024-07-18 | 79.32 | $11.26 | — |
| 2024-07-15 | 79.32 | $11.26 | 2435 |
| 2024-07-12 | 79.32 | $11.26 | 2435 |
| 2024-07-11 | 76.94 | $11.23 | 52955 |
| 2024-07-09 | 73.00 | $11.19 | 5873 |
| 2024-07-03 | 71.86 | $11.18 | 1001 |
| 2024-07-02 | 74.86 | $11.19 | 1200 |
| 2024-06-25 | 70.11 | $11.15 | 2536 |
| 2024-06-20 | 61.46 | $11.10 | 195 |
| 2024-06-18 | 78.80 | $11.14 | 1006 |
| 2024-06-14 | 78.80 | $11.14 | 505 |
| 2024-06-06 | 71.56 | $11.10 | 200000 |
| 2024-05-29 | 71.56 | $11.10 | 981 |
| 2024-05-28 | 69.18 | $11.09 | — |
| 2024-05-24 | 69.18 | $11.09 | — |
| 2024-05-23 | 69.18 | $11.09 | — |
| 2024-05-22 | 69.18 | $11.09 | 1854 |
| 2024-05-13 | 61.28 | $11.06 | 1 |
| 2024-05-09 | 61.28 | $11.06 | 4 |
| 2024-04-30 | 61.28 | $11.06 | 300 |
| 2024-04-24 | 66.12 | $11.07 | 20401 |
| 2024-04-23 | 63.37 | $11.06 | 618 |
| 2024-04-22 | 63.37 | $11.06 | 56414 |
| 2024-04-18 | 60.48 | $11.05 | 150 |
| 2024-04-16 | 57.27 | $11.04 | — |
| 2024-04-15 | 57.27 | $11.04 | — |
| 2024-04-12 | 57.27 | $11.04 | — |
| 2024-04-11 | 57.27 | $11.04 | 100 |
| 2024-04-10 | 57.27 | $11.04 | 8599 |
| 2024-04-09 | 57.27 | $11.04 | 750 |
| 2024-04-05 | 57.27 | $11.04 | 13283 |
| 2024-04-04 | 54.70 | $11.03 | — |
| 2024-04-03 | 54.70 | $11.03 | — |
| 2024-04-02 | 54.70 | $11.03 | — |
| 2024-04-01 | 54.70 | $11.03 | — |
| 2024-03-26 | 54.70 | $11.03 | 39 |
| 2024-03-21 | 54.70 | $11.03 | 2501 |
| 2024-03-20 | 52.61 | $11.02 | 1547 |
| 2024-03-15 | 48.04 | $11.00 | 1 |
| 2024-03-13 | 48.04 | $11.00 | 2245 |
| 2024-03-12 | 43.09 | $10.98 | 4245 |
| 2024-03-11 | 63.05 | $11.05 | 106 |
| 2024-03-01 | 60.57 | $11.04 | 290 |
| 2024-02-27 | 47.09 | $11.00 | — |
| 2024-02-26 | 47.09 | $11.00 | 100 |
| 2024-02-23 | 47.09 | $11.00 | 100 |
| 2024-02-22 | 47.09 | $11.00 | 1058 |
| 2024-02-21 | 72.25 | $11.05 | — |
| 2024-02-20 | 72.25 | $11.05 | — |
| 2024-02-16 | 72.25 | $11.05 | — |
| 2024-02-15 | 72.25 | $11.05 | — |
| 2024-02-14 | 72.25 | $11.05 | 760 |
| 2024-02-13 | 72.25 | $11.05 | — |
| 2024-02-12 | 72.25 | $11.05 | — |
| 2024-02-09 | 72.25 | $11.05 | — |
| 2024-02-08 | 72.25 | $11.05 | — |
| 2024-02-07 | 72.25 | $11.05 | — |
| 2024-02-06 | 72.25 | $11.05 | — |
| 2024-02-05 | 72.25 | $11.05 | — |
| 2024-02-02 | 72.25 | $11.05 | — |
| 2024-02-01 | 72.25 | $11.05 | — |
| 2024-01-31 | 72.25 | $11.05 | — |
| 2024-01-30 | 72.25 | $11.05 | — |
| 2024-01-29 | 72.25 | $11.05 | — |
| 2024-01-26 | 72.25 | $11.05 | 100 |
| 2024-01-25 | 72.25 | $11.05 | 191 |
| 2024-01-24 | 72.25 | $11.05 | 100 |
| 2024-01-23 | 72.25 | $11.05 | — |
| 2024-01-22 | 72.25 | $11.05 | — |
| 2024-01-19 | 72.25 | $11.05 | — |
| 2024-01-18 | 72.25 | $11.05 | — |
| 2024-01-17 | 72.25 | $11.05 | — |
| 2024-01-16 | 72.25 | $11.05 | 5658 |
| 2024-01-12 | 61.37 | $10.95 | 625 |
| 2024-01-11 | 56.52 | $10.92 | 558 |
| 2024-01-10 | 58.86 | $10.93 | 1105 |
| 2024-01-09 | 57.17 | $10.92 | 137985 |
| 2024-01-08 | 57.17 | $10.92 | 102618 |
| 2024-01-05 | 51.82 | $10.89 | — |
| 2024-01-04 | 51.82 | $10.89 | — |
| 2024-01-03 | 51.82 | $10.89 | — |
| 2024-01-02 | 51.82 | $10.89 | — |
| 2023-12-29 | 51.82 | $10.89 | — |
| 2023-12-28 | 51.82 | $10.89 | — |
| 2023-12-27 | 51.82 | $10.89 | 3016 |
| 2023-12-26 | 55.02 | $10.91 | 2774 |
| 2023-12-22 | 58.45 | $10.93 | — |
| 2023-12-21 | 58.45 | $10.93 | — |
| 2023-12-20 | 58.45 | $10.93 | 11348 |
| 2023-12-19 | 53.48 | $10.89 | — |
| 2023-12-18 | 53.48 | $10.89 | 18056 |
| 2023-12-15 | 56.53 | $10.91 | 29031 |
| 2023-12-14 | 52.68 | $10.88 | 237 |
| 2023-12-13 | 52.68 | $10.88 | 51039 |
| 2023-12-12 | 57.26 | $10.91 | 274829 |
| 2023-12-11 | 53.41 | $10.88 | 8397 |
| 2023-12-08 | 52.05 | $10.87 | 4553 |
| 2023-12-07 | 52.05 | $10.87 | 146142 |
| 2023-12-06 | 49.37 | $10.85 | — |
| 2023-12-05 | 49.37 | $10.85 | 2032 |
| 2023-12-04 | 50.65 | $10.86 | 958 |
| 2023-12-01 | 59.40 | $10.92 | — |
| 2023-11-30 | 59.40 | $10.92 | — |
| 2023-11-29 | 59.40 | $10.92 | 1200 |
| 2023-11-28 | 59.40 | $10.92 | 447 |
| 2023-11-27 | 54.00 | $10.87 | 23118 |
| 2023-11-24 | 55.40 | $10.88 | 12634 |
| 2023-11-22 | 53.09 | $10.86 | — |
| 2023-11-21 | 53.09 | $10.86 | 117806 |
| 2023-11-20 | 54.37 | $10.87 | — |
| 2023-11-17 | 54.37 | $10.87 | — |
| 2023-11-16 | 54.37 | $10.87 | — |
| 2023-11-15 | 54.37 | $10.87 | 5584 |
| 2023-11-14 | 49.44 | $10.82 | 300 |
| 2023-11-13 | 51.55 | $10.84 | 378 |
| 2023-11-10 | 51.55 | $10.84 | 3276 |
| 2023-11-09 | 60.97 | $10.92 | — |
| 2023-11-08 | 60.97 | $10.92 | 4809 |
| 2023-11-07 | 52.08 | $10.83 | 741 |
| 2023-11-06 | 59.20 | $10.88 | — |
| 2023-11-03 | 59.20 | $10.88 | 12135 |
| 2023-11-02 | 55.94 | $10.85 | 400 |
| 2023-11-01 | 67.97 | $10.92 | 8329 |
| 2023-10-31 | 67.97 | $10.92 | 745 |
| 2023-10-30 | 94.05 | $11.02 | 4498 |
| 2023-10-27 | 84.36 | $10.85 | — |
| 2023-10-26 | 84.36 | $10.85 | 21615 |
| 2023-10-25 | 84.36 | $10.85 | 26001 |
| 2023-10-24 | 79.24 | $10.82 | 101 |
| 2023-10-23 | 79.24 | $10.82 | 104 |
| 2023-10-20 | 79.24 | $10.82 | 104 |
| 2023-10-19 | 79.24 | $10.82 | 100 |
| 2023-10-18 | 79.24 | $10.82 | — |
| 2023-10-17 | 79.24 | $10.82 | 225 |
| 2023-10-16 | 79.24 | $10.82 | — |
| 2023-10-13 | 79.24 | $10.82 | — |
| 2023-10-12 | 79.24 | $10.82 | — |
| 2023-10-11 | 79.24 | $10.82 | 25363 |
| 2023-10-10 | 79.24 | $10.82 | 200 |
| 2023-10-09 | 77.87 | $10.81 | 200 |
| 2023-10-06 | 77.87 | $10.81 | — |
| 2023-10-05 | 77.87 | $10.81 | — |
| 2023-10-04 | 77.87 | $10.81 | 102548 |
| 2023-10-03 | 77.87 | $10.81 | 1432 |
| 2023-10-02 | 76.67 | $10.80 | 2006 |
| 2023-09-29 | 75.41 | $10.79 | — |
| 2023-09-28 | 75.41 | $10.79 | — |
| 2023-09-27 | 75.41 | $10.79 | 1477 |
| 2023-09-26 | 72.90 | $10.77 | — |
| 2023-09-25 | 72.90 | $10.77 | — |
| 2023-09-22 | 72.90 | $10.77 | — |
| 2023-09-21 | 72.90 | $10.77 | — |
| 2023-09-20 | 72.90 | $10.77 | — |
| 2023-09-19 | 72.90 | $10.77 | 6308 |
| 2023-09-18 | 70.70 | $10.75 | — |
| 2023-09-15 | 70.70 | $10.75 | — |
| 2023-09-14 | 70.70 | $10.75 | — |
| 2023-09-13 | 70.70 | $10.75 | 100039 |
| 2023-09-12 | 68.63 | $10.73 | — |
| 2023-09-11 | 68.63 | $10.73 | 16938 |
| 2023-09-08 | 62.67 | $10.68 | — |
| 2023-09-07 | 62.67 | $10.68 | — |
| 2023-09-06 | 62.67 | $10.68 | — |
| 2023-09-05 | 62.67 | $10.68 | — |
| 2023-09-01 | 62.67 | $10.68 | 7200 |
| 2023-08-31 | 62.67 | $10.68 | 104 |
| 2023-08-30 | 53.60 | $10.61 | — |
| 2023-08-29 | 53.60 | $10.61 | 100 |
| 2023-08-28 | 53.60 | $10.61 | — |
| 2023-08-25 | 53.60 | $10.61 | — |
| 2023-08-24 | 53.60 | $10.61 | — |
| 2023-08-23 | 53.60 | $10.61 | 5504 |
| 2023-08-22 | 51.10 | $10.59 | — |
| 2023-08-21 | 51.10 | $10.59 | 100 |
| 2023-08-18 | 51.10 | $10.59 | 100 |
| 2023-08-17 | 51.10 | $10.59 | — |
| 2023-08-16 | 51.10 | $10.59 | 100 |
| 2023-08-15 | 51.10 | $10.59 | 5194 |
| 2023-08-14 | 51.10 | $10.59 | — |
| 2023-08-11 | 51.10 | $10.59 | — |
| 2023-08-10 | 51.10 | $10.59 | 100 |
| 2023-08-09 | 51.10 | $10.59 | — |
| 2023-08-08 | 51.10 | $10.59 | 1406 |
| 2023-08-07 | 50.34 | $10.58 | — |
| 2023-08-04 | 50.34 | $10.58 | — |
| 2023-08-03 | 50.34 | $10.58 | 100 |
| 2023-08-02 | 50.34 | $10.58 | 1529 |
| 2023-08-01 | 84.59 | $10.90 | 100 |
| 2023-07-31 | 84.59 | $10.90 | 1776 |
| 2023-07-28 | 65.86 | $10.61 | 1004 |
| 2023-07-27 | 56.33 | $10.56 | — |
| 2023-07-26 | 56.33 | $10.56 | — |
| 2023-07-25 | 56.33 | $10.56 | — |
| 2023-07-24 | 56.33 | $10.56 | — |
| 2023-07-21 | 56.33 | $10.56 | 1393 |
| 2023-07-20 | 56.33 | $10.56 | 1209 |
| 2023-07-19 | 52.74 | $10.54 | 1200 |
| 2023-07-18 | 68.88 | $10.60 | 3375 |
| 2023-07-17 | 56.13 | $10.54 | — |
| 2023-07-14 | 56.13 | $10.54 | 100 |
| 2023-07-13 | 56.13 | $10.54 | — |
| 2023-07-12 | 56.13 | $10.54 | 3200 |
| 2023-07-11 | 71.98 | $10.58 | 3263 |
| 2023-07-10 | 67.69 | $10.56 | 100 |
| 2023-07-07 | 67.69 | $10.56 | — |
| 2023-07-06 | 68.66 | $10.56 | 644 |
| 2023-07-05 | 78.23 | $10.58 | — |
| 2023-07-03 | 78.23 | $10.58 | — |
| 2023-06-30 | 78.23 | $10.58 | — |
| 2023-06-29 | 78.23 | $10.58 | — |
| 2023-06-28 | 78.23 | $10.58 | 24700 |
| 2023-06-27 | 66.02 | $10.52 | 3031 |
| 2023-06-26 | 66.02 | $10.52 | 2000 |
| 2023-06-23 | 66.02 | $10.52 | — |
| 2023-06-22 | 66.02 | $10.52 | 3304 |
| 2023-06-21 | 66.02 | $10.52 | — |
| 2023-06-20 | 66.02 | $10.52 | — |
| 2023-06-16 | 66.02 | $10.52 | — |
| 2023-06-15 | 66.02 | $10.52 | — |
| 2023-06-13 | 66.02 | $10.52 | 557 |
| 2023-06-12 | 66.06 | $10.52 | 6732 |
| 2023-06-09 | 61.75 | $10.50 | — |
| 2023-06-08 | 61.75 | $10.50 | 100 |
| 2023-06-07 | 61.75 | $10.50 | 327 |
| 2023-06-06 | 65.28 | $10.51 | 10604 |
| 2023-06-05 | 65.28 | $10.51 | 5106 |
| 2023-06-02 | 65.28 | $10.51 | 12777 |
| 2023-06-01 | 65.28 | $10.51 | 5042 |
| 2023-05-31 | 63.30 | $10.50 | 29415 |
| 2023-05-30 | 66.93 | $10.51 | 71088 |
| 2023-05-26 | 61.50 | $10.48 | — |
| 2023-05-25 | 61.50 | $10.48 | — |
| 2023-05-24 | 61.50 | $10.48 | 25939 |
| 2023-05-23 | 59.60 | $10.47 | 50204 |
| 2023-05-22 | 58.64 | $10.47 | 9804 |
| 2023-05-19 | 56.75 | $10.46 | 1600 |
| 2023-05-18 | 59.32 | $10.47 | 2250 |
| 2023-05-17 | 60.68 | $10.47 | — |
| 2023-05-16 | 60.68 | $10.47 | — |
| 2023-05-15 | 60.68 | $10.47 | — |
| 2023-05-12 | 60.68 | $10.47 | — |
| 2023-05-11 | 60.68 | $10.47 | — |
| 2023-05-10 | 60.68 | $10.47 | — |
| 2023-05-09 | 60.68 | $10.47 | — |
| 2023-05-08 | 60.68 | $10.47 | 1242 |
| 2023-05-05 | 60.68 | $10.47 | — |
| 2023-05-04 | 60.68 | $10.47 | 423 |
| 2023-05-03 | 58.40 | $10.45 | 3013 |
| 2023-05-02 | 53.22 | $10.41 | — |
| 2023-05-01 | 53.22 | $10.41 | 8551 |
| 2023-04-28 | 59.95 | $10.45 | — |
| 2023-04-27 | 59.95 | $10.45 | 904 |
| 2023-04-26 | 69.92 | $10.50 | 9951 |
| 2023-04-25 | 64.28 | $10.45 | 162534 |
| 2023-04-24 | 83.47 | $10.51 | 6158 |
| 2023-04-21 | 66.70 | $10.40 | 33484 |
| 2023-04-20 | 64.93 | $10.39 | — |
| 2023-04-19 | 64.84 | $10.39 | 2486 |
| 2023-04-18 | 63.73 | $10.39 | 15942 |
| 2023-04-17 | 63.78 | $10.39 | 51340 |
| 2023-04-14 | 60.86 | $10.38 | 88428 |
| 2023-04-13 | 65.92 | $10.39 | 43700 |
| 2023-04-12 | 65.92 | $10.39 | 76159 |
| 2023-04-11 | 65.92 | $10.39 | 11445 |
| 2023-04-10 | 65.92 | $10.39 | 20095 |
| 2023-04-06 | 65.92 | $10.39 | 571584 |
| 2023-04-05 | 65.92 | $10.39 | 51003 |
| 2023-04-04 | 61.17 | $10.37 | 7058 |
| 2023-04-03 | 76.30 | $10.40 | 1039 |
| 2023-03-31 | 76.30 | $10.40 | 100 |
| 2023-03-30 | 74.40 | $10.39 | 100 |
| 2023-03-29 | 69.78 | $10.37 | 38534 |
| 2023-03-28 | 76.32 | $10.38 | 414281 |
| 2023-03-27 | 76.32 | $10.38 | 550 |
| 2023-03-24 | 74.13 | $10.37 | — |
| 2023-03-23 | 74.13 | $10.37 | — |
| 2023-03-22 | 74.13 | $10.37 | 29586 |
| 2023-03-21 | 74.13 | $10.37 | 34938 |
| 2023-03-20 | 69.55 | $10.35 | 398 |
| 2023-03-17 | 66.76 | $10.34 | 400 |
| 2023-03-16 | 66.76 | $10.34 | 1865 |
| 2023-03-15 | 66.76 | $10.34 | 177204 |
| 2023-03-14 | 72.46 | $10.35 | 82545 |
| 2023-03-13 | 77.63 | $10.36 | 77553 |
| 2023-03-10 | 76.00 | $10.35 | 760495 |
| 2023-03-09 | 76.00 | $10.35 | 296233 |
| 2023-03-08 | 76.00 | $10.35 | 53156 |
| 2023-03-07 | 76.00 | $10.35 | 883147 |
| 2023-03-06 | 74.13 | $10.34 | 538212 |
| 2023-03-03 | 72.07 | $10.33 | 4364 |
| 2023-03-02 | 74.91 | $10.34 | 676211 |
| 2023-03-01 | 71.74 | $10.32 | 275402 |
| 2023-02-28 | 71.74 | $10.32 | 122 |
| 2023-02-27 | 69.41 | $10.31 | — |
| 2023-02-24 | 69.41 | $10.31 | 419561 |
| 2023-02-23 | 74.98 | $10.32 | 70105 |
| 2023-02-22 | 74.98 | $10.32 | 6200 |
| 2023-02-21 | 74.98 | $10.32 | 26830 |
| 2023-02-17 | 73.13 | $10.31 | 529378 |
| 2023-02-16 | 71.10 | $10.30 | 1000 |
| 2023-02-15 | 76.60 | $10.31 | 10509 |
| 2023-02-14 | 74.74 | $10.30 | 150502 |
| 2023-02-13 | 74.74 | $10.30 | 145970 |
| 2023-02-10 | 72.80 | $10.29 | — |
| 2023-02-09 | 72.80 | $10.29 | 200 |
| 2023-02-08 | 72.80 | $10.29 | 263200 |
| 2023-02-07 | 77.95 | $10.30 | 765890 |
| 2023-02-06 | 76.36 | $10.29 | — |
| 2023-02-03 | 76.36 | $10.29 | 1667 |
| 2023-02-02 | 76.36 | $10.29 | 200 |
| 2023-02-01 | 74.80 | $10.28 | 60172 |
| 2023-01-31 | 74.80 | $10.28 | 15216 |
| 2023-01-30 | 79.53 | $10.29 | 1.8M |
| 2023-01-27 | 79.53 | $10.29 | 2301 |
| 2023-01-26 | 76.89 | $10.27 | 40942 |
| 2023-01-25 | 73.67 | $10.25 | 4309 |
| 2023-01-24 | 78.89 | $10.26 | 2820 |
| 2023-01-23 | 77.37 | $10.25 | 42449 |
| 2023-01-20 | 75.70 | $10.24 | — |
| 2023-01-19 | 75.70 | $10.24 | — |
| 2023-01-18 | 75.70 | $10.24 | 51754 |
| 2023-01-17 | 75.70 | $10.24 | — |
| 2023-01-13 | 75.70 | $10.24 | 689298 |
| 2023-01-12 | 80.28 | $10.25 | 23055 |
| 2023-01-11 | 77.72 | $10.23 | 10300 |
| 2023-01-10 | 76.26 | $10.22 | 45000 |
| 2023-01-09 | 76.26 | $10.22 | 221 |
| 2023-01-06 | 73.07 | $10.20 | 201 |
| 2023-01-05 | 73.07 | $10.20 | 40710 |
| 2023-01-04 | 73.07 | $10.20 | 36359 |
| 2023-01-03 | 71.42 | $10.19 | 1.0M |
| 2022-12-30 | 69.66 | $10.18 | 1706 |
| 2022-12-29 | 65.64 | $10.16 | — |
| 2022-12-28 | 65.64 | $10.16 | — |
| 2022-12-27 | 65.64 | $10.16 | 50117 |
| 2022-12-23 | 63.57 | $10.15 | 146320 |
| 2022-12-22 | 67.43 | $10.16 | 110329 |
| 2022-12-21 | 63.18 | $10.14 | 22579 |
| 2022-12-20 | 60.75 | $10.13 | — |
| 2022-12-19 | 60.75 | $10.13 | 595 |
| 2022-12-16 | 64.60 | $10.14 | 991 |
| 2022-12-15 | 66.61 | $10.15 | 894428 |
| 2022-12-14 | 66.61 | $10.15 | 50196 |
| 2022-12-13 | 65.64 | $10.14 | 718094 |
| 2022-12-12 | 69.45 | $10.15 | 24897 |
| 2022-12-09 | 73.49 | $10.16 | 2109 |
| 2022-12-08 | 73.49 | $10.16 | — |
| 2022-12-07 | 73.53 | $10.16 | 3033 |
| 2022-12-06 | 72.13 | $10.15 | 52753 |
| 2022-12-05 | 72.13 | $10.15 | 972756 |
| 2022-12-02 | 69.20 | $10.13 | 86940 |
| 2022-12-01 | 63.78 | $10.10 | 6254 |
| 2022-11-30 | 65.61 | $10.11 | 500 |
| 2022-11-29 | 60.19 | $10.08 | — |
| 2022-11-28 | 60.19 | $10.08 | 12000 |
| 2022-11-25 | 63.82 | $10.09 | — |
| 2022-11-23 | 63.82 | $10.09 | 8705 |
| 2022-11-22 | 67.49 | $10.10 | 41901 |
| 2022-11-21 | 67.49 | $10.10 | 41602 |
| 2022-11-18 | 63.73 | $10.08 | — |
| 2022-11-17 | 63.73 | $10.08 | 17585 |
| 2022-11-16 | 61.72 | $10.07 | 450 |
| 2022-11-15 | 61.72 | $10.07 | 4185 |
| 2022-11-14 | 61.72 | $10.07 | 47906 |
| 2022-11-11 | 55.39 | $10.04 | 651 |
| 2022-11-10 | 60.12 | $10.06 | 93960 |
| 2022-11-09 | 59.01 | $10.05 | 190 |
| 2022-11-08 | 59.01 | $10.05 | 12350 |
| 2022-11-07 | 60.53 | $10.06 | 300 |
| 2022-11-04 | 65.31 | $10.07 | 1432 |
| 2022-11-03 | 61.45 | $10.05 | 100 |
| 2022-11-02 | 73.02 | $10.08 | 10222 |
| 2022-11-01 | 68.29 | $10.06 | 72966 |
| 2022-10-31 | 64.78 | $10.04 | 234907 |
| 2022-10-28 | 64.78 | $10.04 | 5102 |
| 2022-10-27 | 59.35 | $10.02 | 4300 |
| 2022-10-26 | 64.04 | $10.03 | 10114 |
| 2022-10-25 | 64.04 | $10.03 | 183046 |
| 2022-10-24 | 61.28 | $10.02 | 2041 |
| 2022-10-21 | 61.28 | $10.02 | 61085 |
| 2022-10-20 | 61.28 | $10.02 | 62302 |
| 2022-10-19 | 51.76 | $9.99 | 184853 |
| 2022-10-18 | 51.76 | $9.99 | — |
| 2022-10-17 | 51.76 | $9.99 | 2880 |
| 2022-10-14 | 51.76 | $9.99 | 116 |
| 2022-10-13 | 51.76 | $9.99 | 4781 |
| 2022-10-12 | 51.76 | $9.99 | 142100 |
| 2022-10-11 | 51.76 | $9.99 | — |
| 2022-10-10 | 51.76 | $9.99 | 119 |
| 2022-10-07 | 51.76 | $9.99 | — |
| 2022-10-06 | 51.76 | $9.99 | 5094 |
| 2022-10-05 | 49.27 | $9.98 | 4120 |
| 2022-10-04 | 49.27 | $9.98 | 100 |
| 2022-10-03 | 51.67 | $9.99 | 988 |
| 2022-09-30 | 60.03 | $10.02 | 73125 |
| 2022-09-29 | 60.03 | $10.02 | 3741 |
| 2022-09-28 | 60.03 | $10.02 | 19056 |
| 2022-09-27 | 55.96 | $10.00 | 1870 |
| 2022-09-26 | 55.96 | $10.00 | 105593 |
| 2022-09-23 | 54.92 | $10.00 | 26279 |
| 2022-09-22 | 58.87 | $10.01 | 678036 |
| 2022-09-21 | 46.75 | $9.96 | 5398 |
| 2022-09-20 | 60.24 | $10.00 | 553 |
| 2022-09-19 | 53.93 | $9.98 | — |
| 2022-09-16 | 53.93 | $9.98 | 302 |
| 2022-09-15 | 50.37 | $9.97 | 8108 |
| 2022-09-14 | 59.03 | $9.99 | — |
| 2022-09-13 | 59.03 | $9.99 | 89193 |
| 2022-09-12 | 51.51 | $9.97 | 400 |
| 2022-09-09 | 41.27 | $9.95 | — |
| 2022-09-08 | 41.27 | $9.95 | — |
| 2022-09-07 | 41.27 | $9.95 | — |
| 2022-09-06 | 41.27 | $9.95 | — |
| 2022-09-02 | 41.27 | $9.95 | — |
| 2022-09-01 | 41.27 | $9.95 | — |
| 2022-08-31 | 41.27 | $9.95 | — |
| 2022-08-30 | 41.27 | $9.95 | — |
| 2022-08-29 | 41.27 | $9.95 | 208354 |
| 2022-08-26 | 51.56 | $9.98 | — |
| 2022-08-25 | 51.56 | $9.98 | — |
| 2022-08-24 | 51.56 | $9.98 | 39901 |
| 2022-08-23 | 60.14 | $10.00 | 4800 |
| 2022-08-22 | 56.72 | $9.99 | — |
| 2022-08-19 | 56.72 | $9.99 | — |
| 2022-08-18 | 56.72 | $9.99 | 357400 |
| 2022-08-17 | 53.29 | $9.98 | 350109 |
| 2022-08-16 | 68.86 | $10.01 | — |
| 2022-08-15 | 68.86 | $10.01 | — |
| 2022-08-12 | 68.86 | $10.01 | 100 |
| 2022-08-11 | 62.62 | $9.99 | — |
| 2022-08-10 | 62.62 | $9.99 | 4109 |
| 2022-08-09 | 62.62 | $9.99 | 38322 |
| 2022-08-08 | 62.62 | $9.99 | 1698 |
| 2022-08-05 | 62.62 | $9.99 | 100 |
| 2022-08-04 | 59.47 | $9.98 | 100 |
| 2022-08-03 | 59.47 | $9.98 | 54400 |
| 2022-08-02 | 64.36 | $9.99 | — |
| 2022-08-01 | 64.36 | $9.99 | 54800 |
| 2022-07-29 | 61.50 | $9.98 | 38600 |
| 2022-07-28 | 61.50 | $9.98 | 70538 |
| 2022-07-27 | 61.50 | $9.98 | — |
| 2022-07-26 | 61.50 | $9.98 | — |
| 2022-07-25 | 61.50 | $9.98 | 90673 |
| 2022-07-22 | 58.96 | $9.97 | 300 |
| 2022-07-21 | 56.21 | $9.96 | 6011 |
| 2022-07-20 | 56.21 | $9.96 | 726 |
| 2022-07-19 | 56.21 | $9.96 | 7166 |
| 2022-07-18 | 56.21 | $9.96 | 51172 |
| 2022-07-15 | 63.09 | $9.98 | 55672 |
| 2022-07-14 | 55.29 | $9.95 | — |
| 2022-07-13 | 55.29 | $9.95 | — |
| 2022-07-12 | 55.29 | $9.95 | — |
| 2022-07-11 | 55.29 | $9.95 | 225 |
| 2022-07-08 | 55.29 | $9.95 | 5411 |
| 2022-07-07 | 55.29 | $9.95 | 217 |
| 2022-07-06 | 54.10 | $9.95 | — |
| 2022-07-05 | 54.10 | $9.95 | 236064 |
| 2022-07-01 | 61.48 | $9.97 | 200 |
| 2022-06-30 | 51.40 | $9.93 | — |
| 2022-06-29 | 51.40 | $9.93 | — |
| 2022-06-28 | 51.40 | $9.93 | — |
| 2022-06-27 | 51.40 | $9.93 | — |
| 2022-06-24 | 51.40 | $9.93 | — |
| 2022-06-23 | 51.40 | $9.93 | 1.0M |
| 2022-06-22 | 56.87 | $9.95 | 1007 |
| 2022-06-21 | 67.03 | $9.98 | 3215 |
| 2022-06-17 | 45.41 | $9.91 | — |
| 2022-06-16 | 45.41 | $9.91 | — |
| 2022-06-15 | 45.41 | $9.91 | — |
| 2022-06-14 | 45.41 | $9.91 | — |
| 2022-06-13 | 45.41 | $9.91 | — |
| 2022-06-10 | 45.41 | $9.91 | — |
| 2022-06-09 | 45.41 | $9.91 | — |
| 2022-06-08 | 45.41 | $9.91 | — |
| 2022-06-07 | 45.41 | $9.91 | — |
| 2022-06-06 | 45.41 | $9.91 | — |
| 2022-06-03 | 45.41 | $9.91 | — |
| 2022-06-02 | 45.41 | $9.91 | — |
| 2022-06-01 | 45.41 | $9.91 | 100000 |
| 2022-05-31 | 53.07 | $9.94 | 6872 |
| 2022-05-27 | 53.07 | $9.94 | 38105 |
| 2022-05-26 | 50.56 | $9.93 | 15617 |
| 2022-05-25 | 47.92 | $9.92 | 2683 |
| 2022-05-24 | 47.92 | $9.92 | 2030 |
| 2022-05-23 | 42.36 | $9.90 | 10013 |
| 2022-05-20 | 44.62 | $9.91 | — |
| 2022-05-19 | 44.62 | $9.91 | — |
| 2022-05-18 | 44.62 | $9.91 | 1659 |
| 2022-05-17 | 44.62 | $9.91 | — |
| 2022-05-16 | 44.62 | $9.91 | — |
| 2022-05-13 | 44.62 | $9.91 | — |
| 2022-05-12 | 44.62 | $9.91 | 150 |
| 2022-05-11 | 54.86 | $9.96 | 56900 |
| 2022-05-10 | 38.87 | $9.90 | 601 |
| 2022-05-09 | 58.58 | $9.96 | 2991 |
| 2022-05-06 | 58.58 | $9.96 | — |
| 2022-05-05 | 58.58 | $9.96 | — |
| 2022-05-04 | 58.58 | $9.96 | 1820 |
| 2022-05-03 | 55.52 | $9.95 | 869110 |
| 2022-05-02 | 52.16 | $9.94 | 7700 |
| 2022-04-29 | 52.16 | $9.94 | 4860 |
| 2022-04-28 | 52.16 | $9.94 | 200 |
| 2022-04-27 | 52.16 | $9.94 | 10000 |
| 2022-04-26 | 63.96 | $9.97 | — |
| 2022-04-25 | 63.96 | $9.97 | 494 |
| 2022-04-22 | 61.33 | $9.96 | — |
| 2022-04-21 | 61.33 | $9.96 | 4424 |
| 2022-04-20 | 58.60 | $9.95 | — |
| 2022-04-19 | 58.60 | $9.95 | — |
| 2022-04-18 | 58.60 | $9.95 | — |
| 2022-04-14 | 58.60 | $9.95 | 5602 |
| 2022-04-13 | 58.60 | $9.95 | — |
| 2022-04-12 | 58.60 | $9.95 | 300 |
| 2022-04-11 | 58.60 | $9.95 | — |
| 2022-04-08 | 58.60 | $9.95 | — |
| 2022-04-07 | 58.60 | $9.95 | 1860 |
| 2022-04-06 | 54.56 | $9.93 | 5800 |
| 2022-04-05 | 52.35 | $9.92 | 7227 |
| 2022-04-04 | 68.08 | $9.97 | 155 |
| 2022-04-01 | 58.63 | $9.93 | — |
| 2022-03-31 | 58.63 | $9.93 | — |
| 2022-03-30 | 58.63 | $9.93 | — |
| 2022-03-29 | 58.63 | $9.93 | — |
| 2022-03-28 | 58.63 | $9.93 | — |
| 2022-03-25 | 58.63 | $9.93 | — |
| 2022-03-24 | 58.63 | $9.93 | 16970 |
| 2022-03-23 | 61.83 | $9.94 | 85685 |
| 2022-03-22 | 59.74 | $9.93 | 11219 |
| 2022-03-21 | 55.08 | $9.91 | 117896 |
| 2022-03-18 | 55.08 | $9.91 | — |
| 2022-03-17 | 55.08 | $9.91 | 2600 |
| 2022-03-16 | 55.08 | $9.91 | 2029 |
| 2022-03-15 | 57.81 | $9.92 | — |
| 2022-03-14 | 57.81 | $9.92 | — |
| 2022-03-11 | 57.81 | $9.92 | 44599 |
| 2022-03-10 | 55.94 | $9.91 | — |
| 2022-03-09 | 55.94 | $9.91 | 21979 |
| 2022-03-08 | 55.94 | $9.91 | 49660 |
| 2022-03-07 | 55.94 | $9.91 | 449616 |
| 2022-03-04 | 54.29 | $9.90 | — |
| 2022-03-03 | 54.29 | $9.90 | 17670 |
| 2022-03-02 | 54.29 | $9.90 | 6582 |
| 2022-03-01 | 56.09 | $9.91 | 291814 |
| 2022-02-28 | 45.85 | $9.85 | — |
| 2022-02-25 | 45.85 | $9.85 | 10005 |
| 2022-02-24 | 47.52 | $9.86 | 97255 |
| 2022-02-23 | 47.52 | $9.86 | — |
| 2022-02-22 | 47.52 | $9.86 | — |
| 2022-02-18 | 47.52 | $9.86 | 1506 |
| 2022-02-17 | 50.51 | $9.88 | — |
| 2022-02-16 | 50.51 | $9.88 | — |
| 2022-02-15 | 50.51 | $9.88 | — |
| 2022-02-14 | 50.51 | $9.88 | — |
| 2022-02-11 | 50.51 | $9.88 | — |
| 2022-02-10 | 50.51 | $9.88 | 2900 |
| 2022-02-09 | 48.11 | $9.86 | 28770 |
| 2022-02-08 | 48.11 | $9.86 | — |
| 2022-02-07 | 48.11 | $9.86 | 364 |
| 2022-02-04 | 48.11 | $9.86 | 114451 |
| 2022-02-03 | 48.11 | $9.86 | 1575 |
| 2022-02-02 | 52.01 | $9.90 | 7323 |
| 2022-02-01 | 46.89 | $9.85 | 12478 |
| 2022-01-31 | 44.65 | $9.83 | — |
| 2022-01-28 | 44.65 | $9.83 | 53289 |
| 2022-01-27 | 45.08 | $9.84 | 108857 |
| 2022-01-26 | 45.50 | $9.84 | 77343 |
| 2022-01-25 | 45.50 | $9.84 | 75100 |
| 2022-01-24 | 44.57 | $9.83 | 1402 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-92.79
2024-11-06
Close Price
$2.01
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.35
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-11-06 | -92.79 | $2.01 | — |
| 2024-11-05 | -92.79 | $2.01 | 5897 |
| 2024-11-04 | -100.00 | $1.00 | 432 |
| 2024-11-01 | -87.30 | $8.88 | 730 |
| 2024-10-31 | -72.04 | $9.95 | 6342 |
| 2024-10-30 | -85.45 | $9.01 | 6461 |
| 2024-10-29 | -72.61 | $9.91 | — |
| 2024-10-28 | -72.61 | $9.91 | 2419 |
| 2024-10-25 | -69.61 | $10.12 | 24200 |
| 2024-10-24 | -81.31 | $9.30 | 6833 |
| 2024-10-23 | -71.33 | $10.00 | 1427 |
| 2024-10-22 | -72.75 | $9.90 | 7900 |
| 2024-10-21 | -74.47 | $9.78 | 6215 |
| 2024-10-18 | -84.31 | $9.09 | 14510 |
| 2024-10-17 | -88.37 | $9.30 | 59300 |
| 2024-10-16 | -72.04 | $10.38 | 2100 |
| 2024-10-15 | -93.65 | $9.51 | — |
| 2024-10-14 | -93.65 | $9.51 | 213 |
| 2024-10-11 | -100.00 | $9.20 | — |
| 2024-10-10 | -100.00 | $9.20 | 500 |
| 2024-10-09 | -100.00 | $9.20 | 2200 |
| 2024-10-08 | -91.20 | $10.04 | — |
| 2024-10-07 | -91.20 | $10.04 | 2422 |
| 2024-10-04 | -74.94 | $10.76 | 435 |
| 2024-10-03 | -72.46 | $10.87 | 1800 |
| 2024-10-02 | -70.20 | $10.97 | 5100 |
| 2024-10-01 | -57.56 | $11.53 | 6008 |
| 2024-09-30 | -49.44 | $11.89 | 8226 |
| 2024-09-27 | -47.18 | $11.99 | 7217 |
| 2024-09-26 | -60.27 | $11.41 | 7915 |
| 2024-09-25 | -89.62 | $10.11 | 400 |
| 2024-09-24 | -89.84 | $10.10 | 400 |
| 2024-09-23 | -94.81 | $9.88 | 6300 |
| 2024-09-20 | -100.00 | $10.04 | 5242 |
| 2024-09-19 | -72.36 | $11.20 | 2400 |
| 2024-09-18 | -77.39 | $11.00 | 14700 |
| 2024-09-17 | -0.60 | $11.75 | 2107 |
| 2024-09-16 | 0.00 | $11.76 | 500 |
| 2024-09-13 | 0.00 | $11.76 | 467 |
| 2024-09-12 | -23.73 | $11.00 | 1207 |
| 2024-09-11 | -33.05 | $10.89 | 200 |
| 2024-09-10 | -13.56 | $11.12 | 2900 |
| 2024-09-09 | -17.80 | $11.07 | 2600 |
| 2024-09-06 | -3.39 | $11.24 | 3700 |
| 2024-09-05 | -91.67 | $11.17 | 17661 |
| 2024-09-04 | -90.91 | $11.18 | 6540 |
| 2024-09-03 | -81.82 | $11.19 | 5940 |
| 2024-08-30 | -88.89 | $11.20 | 9600 |
| 2024-08-29 | -66.67 | $11.22 | — |
| 2024-08-28 | -66.67 | $11.22 | 1 |
| 2024-08-27 | -66.67 | $11.22 | 648 |
| 2024-08-26 | -66.67 | $11.22 | 15022 |
| 2024-08-23 | -77.78 | $11.21 | — |
| 2024-08-22 | -77.78 | $11.21 | 57900 |
| 2024-08-21 | -66.67 | $11.22 | 28500 |
| 2024-08-20 | -22.22 | $11.26 | 300 |
| 2024-08-19 | -77.78 | $11.21 | 1900 |
| 2024-08-16 | -20.00 | $11.27 | — |
| 2024-08-15 | -20.00 | $11.27 | — |
| 2024-08-14 | -20.00 | $11.27 | — |
| 2024-08-13 | -11.11 | $11.27 | 6800 |
| 2024-08-12 | -33.33 | $11.25 | — |
| 2024-08-09 | -30.00 | $11.25 | 61327 |
| 2024-08-08 | -30.00 | $11.25 | — |
| 2024-08-07 | -21.43 | $11.25 | — |
| 2024-08-06 | -16.67 | $11.25 | — |
| 2024-08-05 | -16.67 | $11.25 | 60200 |
| 2024-08-02 | 0.00 | $11.28 | — |
| 2024-08-01 | 0.00 | $11.28 | — |
| 2024-07-31 | 0.00 | $11.28 | 7949 |
| 2024-07-30 | 0.00 | $11.26 | — |
| 2024-07-29 | 0.00 | $11.26 | — |
| 2024-07-26 | 0.00 | $11.26 | — |
| 2024-07-25 | 0.00 | $11.26 | — |
| 2024-07-24 | 0.00 | $11.26 | 346 |
| 2024-07-23 | 0.00 | $11.26 | — |
| 2024-07-18 | 0.00 | $11.26 | — |
| 2024-07-15 | 0.00 | $11.26 | 2435 |
| 2024-07-12 | 0.00 | $11.26 | 2435 |
| 2024-07-11 | 0.00 | $11.23 | 52955 |
| 2024-07-09 | 0.00 | $11.19 | 5873 |
| 2024-07-03 | -6.67 | $11.18 | 1001 |
| 2024-07-02 | 0.00 | $11.19 | 1200 |
| 2024-06-25 | 0.00 | $11.15 | 2536 |
| 2024-06-20 | -40.00 | $11.10 | 195 |
| 2024-06-18 | 0.00 | $11.14 | 1006 |
| 2024-06-14 | 0.00 | $11.14 | 505 |
| 2024-06-06 | -11.11 | $11.10 | 200000 |
| 2024-05-29 | 0.00 | $11.10 | 981 |
| 2024-05-28 | 0.00 | $11.09 | — |
| 2024-05-24 | 0.00 | $11.09 | — |
| 2024-05-23 | 0.00 | $11.09 | — |
| 2024-05-22 | 0.00 | $11.09 | 1854 |
| 2024-05-13 | -16.67 | $11.06 | 1 |
| 2024-05-09 | -16.67 | $11.06 | 4 |
| 2024-04-30 | -14.01 | $11.06 | 300 |
| 2024-04-24 | 0.00 | $11.07 | 20401 |
| 2024-04-23 | 0.00 | $11.06 | 618 |
| 2024-04-22 | 0.00 | $11.06 | 56414 |
| 2024-04-18 | 0.00 | $11.05 | 150 |
| 2024-04-16 | -14.29 | $11.04 | — |
| 2024-04-15 | -14.29 | $11.04 | — |
| 2024-04-12 | -14.29 | $11.04 | — |
| 2024-04-11 | -14.29 | $11.04 | 100 |
| 2024-04-10 | -14.29 | $11.04 | 8599 |
| 2024-04-09 | -14.29 | $11.04 | 750 |
| 2024-04-05 | -14.29 | $11.04 | 13283 |
| 2024-04-04 | -28.57 | $11.03 | — |
| 2024-04-03 | -28.57 | $11.03 | — |
| 2024-04-02 | -28.57 | $11.03 | — |
| 2024-04-01 | -28.57 | $11.03 | — |
| 2024-03-26 | -28.57 | $11.03 | 39 |
| 2024-03-21 | -28.57 | $11.03 | 2501 |
| 2024-03-20 | -42.86 | $11.02 | 1547 |
| 2024-03-15 | -71.43 | $11.00 | 1 |
| 2024-03-13 | -71.43 | $11.00 | 2245 |
| 2024-03-12 | -100.00 | $10.98 | 4245 |
| 2024-03-11 | 0.00 | $11.05 | 106 |
| 2024-03-01 | -14.29 | $11.04 | 290 |
| 2024-02-27 | -71.43 | $11.00 | — |
| 2024-02-26 | -71.43 | $11.00 | 100 |
| 2024-02-23 | -71.43 | $11.00 | 100 |
| 2024-02-22 | -71.43 | $11.00 | 1058 |
| 2024-02-21 | 0.00 | $11.05 | — |
| 2024-02-20 | 0.00 | $11.05 | — |
| 2024-02-16 | 0.00 | $11.05 | — |
| 2024-02-15 | 0.00 | $11.05 | — |
| 2024-02-14 | 0.00 | $11.05 | 760 |
| 2024-02-12 | 0.00 | $11.05 | — |
| 2024-02-09 | 0.00 | $11.05 | — |
| 2024-02-08 | 0.00 | $11.05 | — |
| 2024-02-07 | 0.00 | $11.05 | — |
| 2024-02-06 | 0.00 | $11.05 | — |
| 2024-02-05 | 0.00 | $11.05 | — |
| 2024-02-02 | 0.00 | $11.05 | — |
| 2024-02-01 | 0.00 | $11.05 | — |
| 2024-01-31 | 0.00 | $11.05 | — |
| 2024-01-30 | 0.00 | $11.05 | — |
| 2024-01-29 | 0.00 | $11.05 | — |
| 2024-01-26 | 0.00 | $11.05 | 100 |
| 2024-01-25 | 0.00 | $11.05 | 191 |
| 2024-01-24 | 0.00 | $11.05 | 100 |
| 2024-01-23 | 0.00 | $11.05 | — |
| 2024-01-22 | 0.00 | $11.05 | — |
| 2024-01-19 | -65.22 | $11.05 | — |
| 2024-01-18 | -65.22 | $11.05 | — |
| 2024-01-17 | -63.83 | $11.05 | — |
| 2024-01-16 | -63.83 | $11.05 | 5658 |
| 2024-01-12 | -85.11 | $10.95 | 625 |
| 2024-01-11 | -91.49 | $10.92 | 558 |
| 2024-01-10 | -89.36 | $10.93 | 1105 |
| 2024-01-09 | -91.49 | $10.92 | 137985 |
| 2024-01-08 | -89.58 | $10.92 | 102618 |
| 2024-01-05 | -95.83 | $10.89 | — |
| 2024-01-04 | -92.00 | $10.89 | — |
| 2024-01-03 | -88.46 | $10.89 | — |
| 2024-01-02 | -88.46 | $10.89 | — |
| 2023-12-29 | -88.46 | $10.89 | — |
| 2023-12-28 | -88.46 | $10.89 | — |
| 2023-12-27 | -88.46 | $10.89 | 3016 |
| 2023-12-26 | -84.62 | $10.91 | 2774 |
| 2023-12-22 | -76.47 | $10.93 | — |
| 2023-12-21 | -85.96 | $10.93 | — |
| 2023-12-20 | -85.96 | $10.93 | 11348 |
| 2023-12-19 | -89.47 | $10.89 | — |
| 2023-12-18 | -89.47 | $10.89 | 18056 |
| 2023-12-15 | -87.72 | $10.91 | 29031 |
| 2023-12-14 | -90.35 | $10.88 | 237 |
| 2023-12-13 | -90.35 | $10.88 | 51039 |
| 2023-12-12 | -87.72 | $10.91 | 274829 |
| 2023-12-11 | -90.35 | $10.88 | 8397 |
| 2023-12-08 | -91.23 | $10.87 | 4553 |
| 2023-12-07 | -91.23 | $10.87 | 146142 |
| 2023-12-06 | -92.98 | $10.85 | — |
| 2023-12-05 | -92.98 | $10.85 | 2032 |
| 2023-12-04 | -92.11 | $10.86 | 958 |
| 2023-12-01 | -86.84 | $10.92 | — |
| 2023-11-30 | -86.84 | $10.92 | — |
| 2023-11-29 | -86.84 | $10.92 | 1200 |
| 2023-11-28 | -86.84 | $10.92 | 447 |
| 2023-11-27 | -91.23 | $10.87 | 23118 |
| 2023-11-24 | -90.35 | $10.88 | 12634 |
| 2023-11-22 | -91.67 | $10.86 | — |
| 2023-11-21 | -91.67 | $10.86 | 117806 |
| 2023-11-20 | -92.45 | $10.87 | — |
| 2023-11-17 | -92.45 | $10.87 | — |
| 2023-11-16 | -92.45 | $10.87 | — |
| 2023-11-15 | -92.45 | $10.87 | 5584 |
| 2023-11-14 | -97.17 | $10.82 | 300 |
| 2023-11-13 | -95.28 | $10.84 | 378 |
| 2023-11-10 | -95.28 | $10.84 | 3276 |
| 2023-11-09 | -87.74 | $10.92 | — |
| 2023-11-08 | -87.74 | $10.92 | 4809 |
| 2023-11-07 | -99.03 | $10.83 | 741 |
| 2023-11-06 | -94.17 | $10.88 | — |
| 2023-11-03 | -93.27 | $10.88 | 12135 |
| 2023-11-02 | -89.74 | $10.85 | 400 |
| 2023-11-01 | -71.79 | $10.92 | 8329 |
| 2023-10-31 | -64.52 | $10.92 | 745 |
| 2023-10-30 | -32.26 | $11.02 | 4498 |
| 2023-10-27 | 0.00 | $10.85 | — |
| 2023-10-26 | 0.00 | $10.85 | 21615 |
| 2023-10-25 | 0.00 | $10.85 | 26001 |
| 2023-10-24 | -25.00 | $10.82 | 101 |
| 2023-10-23 | -16.67 | $10.82 | 104 |
| 2023-10-20 | -16.67 | $10.82 | 104 |
| 2023-10-19 | -16.67 | $10.82 | 100 |
| 2023-10-18 | -16.67 | $10.82 | — |
| 2023-10-17 | -16.67 | $10.82 | 225 |
| 2023-10-16 | -16.67 | $10.82 | — |
| 2023-10-13 | -12.50 | $10.82 | — |
| 2023-10-12 | -12.50 | $10.82 | — |
| 2023-10-11 | -12.50 | $10.82 | 25363 |
| 2023-10-10 | -12.50 | $10.82 | 200 |
| 2023-10-09 | -20.00 | $10.81 | 200 |
| 2023-10-06 | -20.00 | $10.81 | — |
| 2023-10-05 | -13.33 | $10.81 | — |
| 2023-10-04 | -13.33 | $10.81 | 102548 |
| 2023-10-03 | 0.00 | $10.81 | 1432 |
| 2023-10-02 | 0.00 | $10.80 | 2006 |
| 2023-09-29 | 0.00 | $10.79 | — |
| 2023-09-28 | 0.00 | $10.79 | — |
| 2023-09-27 | 0.00 | $10.79 | 1477 |
| 2023-09-26 | 0.00 | $10.77 | — |
| 2023-09-25 | 0.00 | $10.77 | — |
| 2023-09-22 | 0.00 | $10.77 | — |
| 2023-09-21 | 0.00 | $10.77 | — |
| 2023-09-20 | 0.00 | $10.77 | — |
| 2023-09-19 | 0.00 | $10.77 | 6308 |
| 2023-09-18 | 0.00 | $10.75 | — |
| 2023-09-15 | 0.00 | $10.75 | — |
| 2023-09-14 | 0.00 | $10.75 | — |
| 2023-09-13 | 0.00 | $10.75 | 100039 |
| 2023-09-12 | 0.00 | $10.73 | — |
| 2023-09-11 | 0.00 | $10.73 | 16938 |
| 2023-09-08 | 0.00 | $10.68 | — |
| 2023-09-07 | 0.00 | $10.68 | — |
| 2023-09-06 | 0.00 | $10.68 | — |
| 2023-09-05 | 0.00 | $10.68 | — |
| 2023-09-01 | 0.00 | $10.68 | 7200 |
| 2023-08-31 | 0.00 | $10.68 | 104 |
| 2023-08-30 | -40.00 | $10.61 | — |
| 2023-08-29 | -40.00 | $10.61 | 100 |
| 2023-08-28 | -90.63 | $10.61 | — |
| 2023-08-25 | -92.31 | $10.61 | — |
| 2023-08-24 | -92.31 | $10.61 | — |
| 2023-08-23 | -87.80 | $10.61 | 5504 |
| 2023-08-22 | -92.68 | $10.59 | — |
| 2023-08-21 | -92.68 | $10.59 | 100 |
| 2023-08-18 | -92.68 | $10.59 | 100 |
| 2023-08-17 | -92.68 | $10.59 | — |
| 2023-08-16 | -88.37 | $10.59 | 100 |
| 2023-08-15 | -88.37 | $10.59 | 5194 |
| 2023-08-14 | -95.05 | $10.59 | — |
| 2023-08-11 | -95.05 | $10.59 | — |
| 2023-08-10 | -95.05 | $10.59 | 100 |
| 2023-08-09 | -95.05 | $10.59 | — |
| 2023-08-08 | -95.05 | $10.59 | 1406 |
| 2023-08-07 | -96.04 | $10.58 | — |
| 2023-08-04 | -96.04 | $10.58 | — |
| 2023-08-03 | -96.04 | $10.58 | 100 |
| 2023-08-02 | -96.04 | $10.58 | 1529 |
| 2023-08-01 | -64.36 | $10.90 | 100 |
| 2023-07-31 | -64.36 | $10.90 | 1776 |
| 2023-07-28 | -92.67 | $10.61 | 1004 |
| 2023-07-27 | -98.02 | $10.56 | — |
| 2023-07-26 | -98.02 | $10.56 | — |
| 2023-07-25 | -96.12 | $10.56 | — |
| 2023-07-24 | -96.12 | $10.56 | — |
| 2023-07-21 | -96.12 | $10.56 | 1393 |
| 2023-07-20 | -96.12 | $10.56 | 1209 |
| 2023-07-19 | -98.06 | $10.54 | 1200 |
| 2023-07-18 | -92.23 | $10.60 | 3375 |
| 2023-07-17 | -88.16 | $10.54 | — |
| 2023-07-14 | -88.16 | $10.54 | 100 |
| 2023-07-13 | -88.16 | $10.54 | — |
| 2023-07-12 | -88.16 | $10.54 | 3200 |
| 2023-07-11 | -16.21 | $10.58 | 3263 |
| 2023-07-10 | -36.84 | $10.56 | 100 |
| 2023-07-07 | -36.84 | $10.56 | — |
| 2023-07-06 | -34.74 | $10.56 | 644 |
| 2023-07-05 | -15.79 | $10.58 | — |
| 2023-07-03 | -15.79 | $10.58 | — |
| 2023-06-30 | -15.79 | $10.58 | — |
| 2023-06-29 | -15.53 | $10.58 | — |
| 2023-06-28 | -15.53 | $10.58 | 24700 |
| 2023-06-27 | -65.22 | $10.52 | 3031 |
| 2023-06-26 | -65.22 | $10.52 | 2000 |
| 2023-06-23 | -65.22 | $10.52 | — |
| 2023-06-22 | -60.00 | $10.52 | 3304 |
| 2023-06-21 | -0.14 | $10.52 | — |
| 2023-06-20 | -0.14 | $10.52 | — |
| 2023-06-16 | -0.14 | $10.52 | — |
| 2023-06-15 | -0.14 | $10.52 | — |
| 2023-06-13 | -0.14 | $10.52 | 557 |
| 2023-06-12 | 0.00 | $10.52 | 6732 |
| 2023-06-09 | -28.57 | $10.50 | — |
| 2023-06-08 | -28.57 | $10.50 | 100 |
| 2023-06-07 | -28.57 | $10.50 | 327 |
| 2023-06-06 | -14.29 | $10.51 | 10604 |
| 2023-06-05 | -14.29 | $10.51 | 5106 |
| 2023-06-02 | -14.29 | $10.51 | 12777 |
| 2023-06-01 | -14.29 | $10.51 | 5042 |
| 2023-05-31 | -27.00 | $10.50 | 29415 |
| 2023-05-30 | 0.00 | $10.51 | 71088 |
| 2023-05-26 | 0.00 | $10.48 | — |
| 2023-05-25 | 0.00 | $10.48 | — |
| 2023-05-24 | -12.50 | $10.48 | 25939 |
| 2023-05-23 | -64.71 | $10.47 | 50204 |
| 2023-05-22 | -67.65 | $10.47 | 9804 |
| 2023-05-19 | -69.22 | $10.46 | 1600 |
| 2023-05-18 | -60.53 | $10.47 | 2250 |
| 2023-05-17 | -57.89 | $10.47 | — |
| 2023-05-16 | -51.16 | $10.47 | — |
| 2023-05-15 | -51.16 | $10.47 | — |
| 2023-05-12 | -51.16 | $10.47 | — |
| 2023-05-11 | -51.16 | $10.47 | — |
| 2023-05-10 | -51.16 | $10.47 | — |
| 2023-05-09 | -51.16 | $10.47 | — |
| 2023-05-08 | -51.16 | $10.47 | 1242 |
| 2023-05-05 | -51.16 | $10.47 | — |
| 2023-05-04 | -51.16 | $10.47 | 423 |
| 2023-05-03 | -60.47 | $10.45 | 3013 |
| 2023-05-02 | -79.07 | $10.41 | — |
| 2023-05-01 | -79.07 | $10.41 | 8551 |
| 2023-04-28 | -60.47 | $10.45 | — |
| 2023-04-27 | -60.47 | $10.45 | 904 |
| 2023-04-26 | -37.21 | $10.50 | 9951 |
| 2023-04-25 | -56.41 | $10.45 | 162534 |
| 2023-04-24 | -23.33 | $10.51 | 6158 |
| 2023-04-21 | 0.00 | $10.40 | 33484 |
| 2023-04-20 | -17.14 | $10.39 | — |
| 2023-04-19 | -12.60 | $10.39 | 2486 |
| 2023-04-18 | -20.20 | $10.39 | 15942 |
| 2023-04-17 | -20.00 | $10.39 | 51340 |
| 2023-04-14 | -33.33 | $10.38 | 88428 |
| 2023-04-13 | -16.67 | $10.39 | 43700 |
| 2023-04-12 | -16.67 | $10.39 | 76159 |
| 2023-04-11 | -16.67 | $10.39 | 11445 |
| 2023-04-10 | -16.67 | $10.39 | 20095 |
| 2023-04-06 | -16.67 | $10.39 | 571584 |
| 2023-04-05 | -16.67 | $10.39 | 51003 |
| 2023-04-04 | -50.00 | $10.37 | 7058 |
| 2023-04-03 | 0.00 | $10.40 | 1039 |
| 2023-03-31 | 0.00 | $10.40 | 100 |
| 2023-03-30 | 0.00 | $10.39 | 100 |
| 2023-03-29 | -30.77 | $10.37 | 38534 |
| 2023-03-28 | 0.00 | $10.38 | 414281 |
| 2023-03-27 | 0.00 | $10.38 | 550 |
| 2023-03-24 | 0.00 | $10.37 | — |
| 2023-03-23 | 0.00 | $10.37 | — |
| 2023-03-22 | 0.00 | $10.37 | 29586 |
| 2023-03-21 | 0.00 | $10.37 | 34938 |
| 2023-03-20 | -20.00 | $10.35 | 398 |
| 2023-03-17 | -40.00 | $10.34 | 400 |
| 2023-03-16 | -33.33 | $10.34 | 1865 |
| 2023-03-15 | -33.33 | $10.34 | 177204 |
| 2023-03-14 | -16.67 | $10.35 | 82545 |
| 2023-03-13 | -3.00 | $10.36 | 77553 |
| 2023-03-10 | -14.29 | $10.35 | 760495 |
| 2023-03-09 | -14.29 | $10.35 | 296233 |
| 2023-03-08 | -14.29 | $10.35 | 53156 |
| 2023-03-07 | -6.67 | $10.35 | 883147 |
| 2023-03-06 | -14.29 | $10.34 | 538212 |
| 2023-03-03 | -16.67 | $10.33 | 4364 |
| 2023-03-02 | -8.33 | $10.34 | 676211 |
| 2023-03-01 | 0.00 | $10.32 | 275402 |
| 2023-02-28 | 0.00 | $10.32 | 122 |
| 2023-02-27 | -33.33 | $10.31 | — |
| 2023-02-24 | -33.33 | $10.31 | 419561 |
| 2023-02-23 | -14.29 | $10.32 | 70105 |
| 2023-02-22 | -12.50 | $10.32 | 6200 |
| 2023-02-21 | -12.50 | $10.32 | 26830 |
| 2023-02-17 | -25.00 | $10.31 | 529378 |
| 2023-02-16 | -33.33 | $10.30 | 1000 |
| 2023-02-15 | -22.22 | $10.31 | 10509 |
| 2023-02-14 | -33.33 | $10.30 | 150502 |
| 2023-02-13 | -33.33 | $10.30 | 145970 |
| 2023-02-10 | -44.44 | $10.29 | — |
| 2023-02-09 | -76.92 | $10.29 | 200 |
| 2023-02-08 | -74.07 | $10.29 | 263200 |
| 2023-02-07 | -70.37 | $10.30 | 765890 |
| 2023-02-06 | -74.07 | $10.29 | — |
| 2023-02-03 | -68.97 | $10.29 | 1667 |
| 2023-02-02 | -68.97 | $10.29 | 200 |
| 2023-02-01 | -70.00 | $10.28 | 60172 |
| 2023-01-31 | -70.00 | $10.28 | 15216 |
| 2023-01-30 | -62.50 | $10.29 | 1.8M |
| 2023-01-27 | -60.61 | $10.29 | 2301 |
| 2023-01-26 | -66.67 | $10.27 | 40942 |
| 2023-01-25 | -72.73 | $10.25 | 4309 |
| 2023-01-24 | -67.65 | $10.26 | 2820 |
| 2023-01-23 | -69.57 | $10.25 | 42449 |
| 2023-01-20 | -71.43 | $10.24 | — |
| 2023-01-19 | -69.44 | $10.24 | — |
| 2023-01-18 | -69.44 | $10.24 | 51754 |
| 2023-01-17 | -69.44 | $10.24 | — |
| 2023-01-13 | -69.44 | $10.24 | 689298 |
| 2023-01-12 | -66.67 | $10.25 | 23055 |
| 2023-01-11 | 0.00 | $10.23 | 10300 |
| 2023-01-10 | 0.00 | $10.22 | 45000 |
| 2023-01-09 | 0.00 | $10.22 | 221 |
| 2023-01-06 | -12.50 | $10.20 | 201 |
| 2023-01-05 | -12.50 | $10.20 | 40710 |
| 2023-01-04 | 0.00 | $10.20 | 36359 |
| 2023-01-03 | -14.29 | $10.19 | 1.0M |
| 2022-12-30 | -28.57 | $10.18 | 1706 |
| 2022-12-29 | -40.00 | $10.16 | — |
| 2022-12-28 | -40.00 | $10.16 | — |
| 2022-12-27 | -33.33 | $10.16 | 50117 |
| 2022-12-23 | -41.67 | $10.15 | 146320 |
| 2022-12-22 | -11.11 | $10.16 | 110329 |
| 2022-12-21 | -33.33 | $10.14 | 22579 |
| 2022-12-20 | -44.44 | $10.13 | — |
| 2022-12-19 | -44.44 | $10.13 | 595 |
| 2022-12-16 | -33.33 | $10.14 | 991 |
| 2022-12-15 | -26.32 | $10.15 | 894428 |
| 2022-12-14 | -25.00 | $10.15 | 50196 |
| 2022-12-13 | -30.00 | $10.14 | 718094 |
| 2022-12-12 | -15.33 | $10.15 | 24897 |
| 2022-12-09 | -5.66 | $10.16 | 2109 |
| 2022-12-08 | -0.08 | $10.16 | — |
| 2022-12-07 | 0.00 | $10.16 | 3033 |
| 2022-12-06 | -8.33 | $10.15 | 52753 |
| 2022-12-05 | 0.00 | $10.15 | 972756 |
| 2022-12-02 | -10.00 | $10.13 | 86940 |
| 2022-12-01 | -40.00 | $10.10 | 6254 |
| 2022-11-30 | -35.00 | $10.11 | 500 |
| 2022-11-29 | -60.00 | $10.08 | — |
| 2022-11-28 | -60.00 | $10.08 | 12000 |
| 2022-11-25 | -50.00 | $10.09 | — |
| 2022-11-23 | -41.67 | $10.09 | 8705 |
| 2022-11-22 | -33.33 | $10.10 | 41901 |
| 2022-11-21 | -30.82 | $10.10 | 41602 |
| 2022-11-18 | -12.53 | $10.08 | — |
| 2022-11-17 | -12.53 | $10.08 | 17585 |
| 2022-11-16 | -14.33 | $10.07 | 450 |
| 2022-11-15 | -11.11 | $10.07 | 4185 |
| 2022-11-14 | -11.11 | $10.07 | 47906 |
| 2022-11-11 | -44.44 | $10.04 | 651 |
| 2022-11-10 | -27.78 | $10.06 | 93960 |
| 2022-11-09 | -33.33 | $10.05 | 190 |
| 2022-11-08 | -33.33 | $10.05 | 12350 |
| 2022-11-07 | -27.78 | $10.06 | 300 |
| 2022-11-04 | -11.11 | $10.07 | 1432 |
| 2022-11-03 | -33.33 | $10.05 | 100 |
| 2022-11-02 | 0.00 | $10.08 | 10222 |
| 2022-11-01 | -16.67 | $10.06 | 72966 |
| 2022-10-31 | 0.00 | $10.04 | 234907 |
| 2022-10-28 | 0.00 | $10.04 | 5102 |
| 2022-10-27 | -33.33 | $10.02 | 4300 |
| 2022-10-26 | 0.00 | $10.03 | 10114 |
| 2022-10-25 | 0.00 | $10.03 | 183046 |
| 2022-10-24 | 0.00 | $10.02 | 2041 |
| 2022-10-21 | 0.00 | $10.02 | 61085 |
| 2022-10-20 | 0.00 | $10.02 | 62302 |
| 2022-10-19 | -50.00 | $9.99 | 184853 |
| 2022-10-18 | -50.00 | $9.99 | — |
| 2022-10-17 | -50.00 | $9.99 | 2880 |
| 2022-10-14 | -50.00 | $9.99 | 116 |
| 2022-10-13 | -50.00 | $9.99 | 4781 |
| 2022-10-12 | -50.00 | $9.99 | 142100 |
| 2022-10-11 | -50.00 | $9.99 | — |
| 2022-10-10 | -50.00 | $9.99 | 119 |
| 2022-10-07 | -50.00 | $9.99 | — |
| 2022-10-06 | -42.86 | $9.99 | 5094 |
| 2022-10-05 | -57.14 | $9.98 | 4120 |
| 2022-10-04 | -57.14 | $9.98 | 100 |
| 2022-10-03 | -42.86 | $9.99 | 988 |
| 2022-09-30 | 0.00 | $10.02 | 73125 |
| 2022-09-29 | 0.00 | $10.02 | 3741 |
| 2022-09-28 | 0.00 | $10.02 | 19056 |
| 2022-09-27 | -16.67 | $10.00 | 1870 |
| 2022-09-26 | -16.67 | $10.00 | 105593 |
| 2022-09-23 | -25.00 | $10.00 | 26279 |
| 2022-09-22 | 0.00 | $10.01 | 678036 |
| 2022-09-21 | -83.33 | $9.96 | 5398 |
| 2022-09-20 | -16.67 | $10.00 | 553 |
| 2022-09-19 | -50.00 | $9.98 | — |
| 2022-09-16 | -50.00 | $9.98 | 302 |
| 2022-09-15 | -66.67 | $9.97 | 8108 |
| 2022-09-14 | -33.33 | $9.99 | — |
| 2022-09-13 | -33.33 | $9.99 | 89193 |
| 2022-09-12 | -66.67 | $9.97 | 400 |
| 2022-09-09 | -100.00 | $9.95 | — |
| 2022-09-08 | -100.00 | $9.95 | — |
| 2022-09-07 | -100.00 | $9.95 | — |
| 2022-09-06 | -100.00 | $9.95 | — |
| 2022-09-02 | -100.00 | $9.95 | — |
| 2022-09-01 | -100.00 | $9.95 | — |
| 2022-08-31 | -100.00 | $9.95 | — |
| 2022-08-30 | -100.00 | $9.95 | — |
| 2022-08-29 | -100.00 | $9.95 | 208354 |
| 2022-08-26 | -75.00 | $9.98 | — |
| 2022-08-25 | -75.00 | $9.98 | — |
| 2022-08-24 | -75.00 | $9.98 | 39901 |
| 2022-08-23 | -25.00 | $10.00 | 4800 |
| 2022-08-22 | -50.00 | $9.99 | — |
| 2022-08-19 | -50.00 | $9.99 | — |
| 2022-08-18 | -50.00 | $9.99 | 357400 |
| 2022-08-17 | -60.00 | $9.98 | 350109 |
| 2022-08-16 | 0.00 | $10.01 | — |
| 2022-08-15 | 0.00 | $10.01 | — |
| 2022-08-12 | 0.00 | $10.01 | 100 |
| 2022-08-11 | -16.67 | $9.99 | — |
| 2022-08-10 | -16.67 | $9.99 | 4109 |
| 2022-08-09 | -16.67 | $9.99 | 38322 |
| 2022-08-08 | -16.67 | $9.99 | 1698 |
| 2022-08-05 | -16.67 | $9.99 | 100 |
| 2022-08-04 | -33.33 | $9.98 | 100 |
| 2022-08-03 | -33.33 | $9.98 | 54400 |
| 2022-08-02 | -16.67 | $9.99 | — |
| 2022-08-01 | -16.67 | $9.99 | 54800 |
| 2022-07-29 | -20.00 | $9.98 | 38600 |
| 2022-07-28 | -16.67 | $9.98 | 70538 |
| 2022-07-27 | -16.67 | $9.98 | — |
| 2022-07-26 | -16.67 | $9.98 | — |
| 2022-07-25 | -16.67 | $9.98 | 90673 |
| 2022-07-22 | -33.33 | $9.97 | 300 |
| 2022-07-21 | -50.00 | $9.96 | 6011 |
| 2022-07-20 | -50.00 | $9.96 | 726 |
| 2022-07-19 | -94.12 | $9.96 | 7166 |
| 2022-07-18 | -90.57 | $9.96 | 51172 |
| 2022-07-15 | -86.79 | $9.98 | 55672 |
| 2022-07-14 | -92.45 | $9.95 | — |
| 2022-07-13 | -92.45 | $9.95 | — |
| 2022-07-12 | -92.45 | $9.95 | — |
| 2022-07-11 | -92.45 | $9.95 | 225 |
| 2022-07-08 | -92.45 | $9.95 | 5411 |
| 2022-07-07 | -92.45 | $9.95 | 217 |
| 2022-07-06 | -93.40 | $9.95 | — |
| 2022-07-05 | -93.40 | $9.95 | 236064 |
| 2022-07-01 | -88.68 | $9.97 | 200 |
| 2022-06-30 | -96.23 | $9.93 | — |
| 2022-06-29 | -96.23 | $9.93 | — |
| 2022-06-28 | -96.23 | $9.93 | — |
| 2022-06-27 | -96.23 | $9.93 | — |
| 2022-06-24 | -96.23 | $9.93 | — |
| 2022-06-23 | -96.23 | $9.93 | 1.0M |
| 2022-06-22 | -92.45 | $9.95 | 1007 |
| 2022-06-21 | -85.19 | $9.98 | 3215 |
| 2022-06-17 | -75.00 | $9.91 | — |
| 2022-06-16 | -75.00 | $9.91 | — |
| 2022-06-15 | -75.00 | $9.91 | — |
| 2022-06-14 | -75.00 | $9.91 | — |
| 2022-06-13 | -75.00 | $9.91 | — |
| 2022-06-10 | -75.00 | $9.91 | — |
| 2022-06-09 | -75.00 | $9.91 | — |
| 2022-06-08 | -83.33 | $9.91 | — |
| 2022-06-07 | -73.64 | $9.91 | — |
| 2022-06-06 | -73.64 | $9.91 | — |
| 2022-06-03 | -73.64 | $9.91 | — |
| 2022-06-02 | -73.64 | $9.91 | — |
| 2022-06-01 | -73.64 | $9.91 | 100000 |
| 2022-05-31 | -29.46 | $9.94 | 6872 |
| 2022-05-27 | -29.46 | $9.94 | 38105 |
| 2022-05-26 | -44.18 | $9.93 | 15617 |
| 2022-05-25 | -58.91 | $9.92 | 2683 |
| 2022-05-24 | -58.91 | $9.92 | 2030 |
| 2022-05-23 | -89.86 | $9.90 | 10013 |
| 2022-05-20 | -77.02 | $9.91 | — |
| 2022-05-19 | -77.02 | $9.91 | — |
| 2022-05-18 | -77.02 | $9.91 | 1659 |
| 2022-05-17 | -77.02 | $9.91 | — |
| 2022-05-16 | -77.02 | $9.91 | — |
| 2022-05-13 | -77.02 | $9.91 | — |
| 2022-05-12 | -77.02 | $9.91 | 150 |
| 2022-05-11 | -12.84 | $9.96 | 56900 |
| 2022-05-10 | -89.86 | $9.90 | 601 |
| 2022-05-09 | -25.00 | $9.96 | 2991 |
| 2022-05-06 | -25.00 | $9.96 | — |
| 2022-05-05 | -25.00 | $9.96 | — |
| 2022-05-04 | -20.00 | $9.96 | 1820 |
| 2022-05-03 | -40.00 | $9.95 | 869110 |
| 2022-05-02 | -60.00 | $9.94 | 7700 |
| 2022-04-29 | -60.00 | $9.94 | 4860 |
| 2022-04-28 | -60.00 | $9.94 | 200 |
| 2022-04-27 | -60.00 | $9.94 | 10000 |
| 2022-04-26 | 0.00 | $9.97 | — |
| 2022-04-25 | 0.00 | $9.97 | 494 |
| 2022-04-22 | -20.00 | $9.96 | — |
| 2022-04-21 | -20.00 | $9.96 | 4424 |
| 2022-04-20 | -40.00 | $9.95 | — |
| 2022-04-19 | -40.00 | $9.95 | — |
| 2022-04-18 | -22.17 | $9.95 | — |
| 2022-04-14 | -22.17 | $9.95 | 5602 |
| 2022-04-13 | -22.17 | $9.95 | — |
| 2022-04-12 | -22.17 | $9.95 | 300 |
| 2022-04-11 | -22.17 | $9.95 | — |
| 2022-04-08 | -22.17 | $9.95 | — |
| 2022-04-07 | -22.17 | $9.95 | 1860 |
| 2022-04-06 | -44.35 | $9.93 | 5800 |
| 2022-04-05 | -55.43 | $9.92 | 7227 |
| 2022-04-04 | 0.00 | $9.97 | 155 |
| 2022-04-01 | -11.11 | $9.93 | — |
| 2022-03-31 | -11.11 | $9.93 | — |
| 2022-03-30 | -11.11 | $9.93 | — |
| 2022-03-29 | -11.11 | $9.93 | — |
| 2022-03-28 | -11.11 | $9.93 | — |
| 2022-03-25 | -11.11 | $9.93 | — |
| 2022-03-24 | -11.11 | $9.93 | 16970 |
| 2022-03-23 | 0.00 | $9.94 | 85685 |
| 2022-03-22 | -11.11 | $9.93 | 11219 |
| 2022-03-21 | -14.29 | $9.91 | 117896 |
| 2022-03-18 | -14.29 | $9.91 | — |
| 2022-03-17 | -14.29 | $9.91 | 2600 |
| 2022-03-16 | -14.29 | $9.91 | 2029 |
| 2022-03-15 | 0.00 | $9.92 | — |
| 2022-03-14 | 0.00 | $9.92 | — |
| 2022-03-11 | 0.00 | $9.92 | 44599 |
| 2022-03-10 | -14.29 | $9.91 | — |
| 2022-03-09 | -14.29 | $9.91 | 21979 |
| 2022-03-08 | -14.29 | $9.91 | 49660 |
| 2022-03-07 | -14.29 | $9.91 | 449616 |
| 2022-03-04 | -28.57 | $9.90 | — |
| 2022-03-03 | -25.00 | $9.90 | 17670 |
| 2022-03-02 | -25.00 | $9.90 | 6582 |
| 2022-03-01 | 0.00 | $9.91 | 291814 |
| 2022-02-28 | -75.00 | $9.85 | — |
| 2022-02-25 | -75.00 | $9.85 | 10005 |
| 2022-02-24 | -62.50 | $9.86 | 97255 |
| 2022-02-23 | -62.50 | $9.86 | — |
| 2022-02-22 | -62.50 | $9.86 | — |
| 2022-02-18 | -62.50 | $9.86 | 1506 |
| 2022-02-17 | -37.50 | $9.88 | — |
| 2022-02-16 | -37.50 | $9.88 | — |
| 2022-02-15 | -37.50 | $9.88 | — |
| 2022-02-14 | -37.50 | $9.88 | — |
| 2022-02-11 | -37.50 | $9.88 | — |
| 2022-02-10 | -37.50 | $9.88 | 2900 |
| 2022-02-09 | -62.50 | $9.86 | 28770 |
| 2022-02-08 | -62.50 | $9.86 | — |
| 2022-02-07 | -62.50 | $9.86 | 364 |
| 2022-02-04 | -62.50 | $9.86 | 114451 |
| 2022-02-03 | -62.50 | $9.86 | 1575 |
| 2022-02-02 | -12.50 | $9.90 | 7323 |
| 2022-02-01 | -71.43 | $9.85 | 12478 |
| 2022-01-31 | -100.00 | $9.83 | — |
| 2022-01-28 | -100.00 | $9.83 | 53289 |
| 2022-01-27 | -92.86 | $9.84 | 108857 |
| 2022-01-26 | -35.29 | $9.84 | 77343 |
| 2022-01-25 | -77.32 | $9.84 | 75100 |
| 2022-01-24 | -79.73 | $9.83 | 1402 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.02
2024-11-06
Close Price
$2.01
Average Directional Index - Detailed Analysis
Minimum
5.03
Average
56.87
Maximum
82.07
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-11-06 | 29.02 | $2.01 | — |
| 2024-11-05 | 28.78 | $2.01 | 5897 |
| 2024-11-04 | 28.53 | $1.00 | 432 |
| 2024-11-01 | 28.26 | $8.88 | 730 |
| 2024-10-31 | 28.76 | $9.95 | 6342 |
| 2024-10-30 | 29.09 | $9.01 | 6461 |
| 2024-10-29 | 29.77 | $9.91 | — |
| 2024-10-28 | 29.64 | $9.91 | 2419 |
| 2024-10-25 | 29.51 | $10.12 | 24200 |
| 2024-10-24 | 29.36 | $9.30 | 6833 |
| 2024-10-23 | 28.77 | $10.00 | 1427 |
| 2024-10-22 | 27.83 | $9.90 | 7900 |
| 2024-10-21 | 26.85 | $9.78 | 6215 |
| 2024-10-18 | 26.06 | $9.09 | 14510 |
| 2024-10-17 | 25.24 | $9.30 | 59300 |
| 2024-10-16 | 23.99 | $10.38 | 2100 |
| 2024-10-15 | 24.01 | $9.51 | — |
| 2024-10-14 | 25.09 | $9.51 | 213 |
| 2024-10-11 | 26.23 | $9.20 | — |
| 2024-10-10 | 27.56 | $9.20 | 500 |
| 2024-10-09 | 28.96 | $9.20 | 2200 |
| 2024-10-08 | 30.43 | $10.04 | — |
| 2024-10-07 | 31.47 | $10.04 | 2422 |
| 2024-10-04 | 32.55 | $10.76 | 435 |
| 2024-10-03 | 33.10 | $10.87 | 1800 |
| 2024-10-02 | 33.58 | $10.97 | 5100 |
| 2024-10-01 | 34.08 | $11.53 | 6008 |
| 2024-09-30 | 33.67 | $11.89 | 8226 |
| 2024-09-27 | 32.58 | $11.99 | 7217 |
| 2024-09-26 | 31.61 | $11.41 | 7915 |
| 2024-09-25 | 30.59 | $10.11 | 400 |
| 2024-09-24 | 31.58 | $10.10 | 400 |
| 2024-09-23 | 32.62 | $9.88 | 6300 |
| 2024-09-20 | 33.73 | $10.04 | 5242 |
| 2024-09-19 | 34.37 | $11.20 | 2400 |
| 2024-09-18 | 33.48 | $11.00 | 14700 |
| 2024-09-17 | 32.47 | $11.75 | 2107 |
| 2024-09-16 | 33.72 | $11.76 | 500 |
| 2024-09-13 | 35.06 | $11.76 | 467 |
| 2024-09-12 | 36.47 | $11.00 | 1207 |
| 2024-09-11 | 34.65 | $10.89 | 200 |
| 2024-09-10 | 31.97 | $11.12 | 2900 |
| 2024-09-09 | 29.29 | $11.07 | 2600 |
| 2024-09-06 | 26.48 | $11.24 | 3700 |
| 2024-09-05 | 23.52 | $11.17 | 17661 |
| 2024-09-04 | 24.53 | $11.18 | 6540 |
| 2024-09-03 | 25.10 | $11.19 | 5940 |
| 2024-08-30 | 25.71 | $11.20 | 9600 |
| 2024-08-29 | 26.97 | $11.22 | — |
| 2024-08-28 | 27.99 | $11.22 | 1 |
| 2024-08-27 | 29.08 | $11.22 | 648 |
| 2024-08-26 | 30.21 | $11.22 | 15022 |
| 2024-08-23 | 31.41 | $11.21 | — |
| 2024-08-22 | 32.87 | $11.21 | 57900 |
| 2024-08-21 | 34.40 | $11.22 | 28500 |
| 2024-08-20 | 36.01 | $11.26 | 300 |
| 2024-08-19 | 37.31 | $11.21 | 1900 |
| 2024-08-16 | 39.12 | $11.27 | — |
| 2024-08-15 | 39.05 | $11.27 | — |
| 2024-08-14 | 38.98 | $11.27 | — |
| 2024-08-13 | 38.91 | $11.27 | 6800 |
| 2024-08-12 | 38.83 | $11.25 | — |
| 2024-08-09 | 39.25 | $11.25 | 61327 |
| 2024-08-08 | 39.69 | $11.25 | — |
| 2024-08-07 | 40.75 | $11.25 | — |
| 2024-08-06 | 41.88 | $11.25 | — |
| 2024-08-05 | 43.06 | $11.25 | 60200 |
| 2024-08-02 | 44.31 | $11.28 | — |
| 2024-08-01 | 44.63 | $11.28 | — |
| 2024-07-31 | 44.97 | $11.28 | 7949 |
| 2024-07-30 | 45.33 | $11.26 | — |
| 2024-07-29 | 44.57 | $11.26 | — |
| 2024-07-26 | 43.78 | $11.26 | — |
| 2024-07-25 | 42.94 | $11.26 | — |
| 2024-07-24 | 42.06 | $11.26 | 346 |
| 2024-07-23 | 41.13 | $11.26 | — |
| 2024-07-18 | 40.16 | $11.26 | — |
| 2024-07-15 | 39.13 | $11.26 | 2435 |
| 2024-07-12 | 38.05 | $11.26 | 2435 |
| 2024-07-11 | 36.91 | $11.23 | 52955 |
| 2024-07-09 | 35.95 | $11.19 | 5873 |
| 2024-07-03 | 35.31 | $11.18 | 1001 |
| 2024-07-02 | 34.74 | $11.19 | 1200 |
| 2024-06-25 | 34.14 | $11.15 | 2536 |
| 2024-06-20 | 33.98 | $11.10 | 195 |
| 2024-06-18 | 34.63 | $11.14 | 1006 |
| 2024-06-14 | 33.84 | $11.14 | 505 |
| 2024-06-06 | 33.01 | $11.10 | 200000 |
| 2024-05-29 | 32.62 | $11.10 | 981 |
| 2024-05-28 | 32.41 | $11.09 | — |
| 2024-05-24 | 32.39 | $11.09 | — |
| 2024-05-23 | 32.37 | $11.09 | — |
| 2024-05-22 | 32.36 | $11.09 | 1854 |
| 2024-05-13 | 32.34 | $11.06 | 1 |
| 2024-05-09 | 32.95 | $11.06 | 4 |
| 2024-04-30 | 33.60 | $11.06 | 300 |
| 2024-04-24 | 34.29 | $11.07 | 20401 |
| 2024-04-23 | 35.01 | $11.06 | 618 |
| 2024-04-22 | 35.98 | $11.06 | 56414 |
| 2024-04-18 | 37.01 | $11.05 | 150 |
| 2024-04-16 | 37.78 | $11.04 | — |
| 2024-04-15 | 38.80 | $11.04 | — |
| 2024-04-12 | 39.88 | $11.04 | — |
| 2024-04-11 | 41.01 | $11.04 | 100 |
| 2024-04-10 | 42.19 | $11.04 | 8599 |
| 2024-04-09 | 43.44 | $11.04 | 750 |
| 2024-04-05 | 44.26 | $11.04 | 13283 |
| 2024-04-04 | 45.11 | $11.03 | — |
| 2024-04-03 | 46.31 | $11.03 | — |
| 2024-04-02 | 47.57 | $11.03 | — |
| 2024-04-01 | 48.90 | $11.03 | — |
| 2024-03-26 | 50.30 | $11.03 | 39 |
| 2024-03-21 | 51.77 | $11.03 | 2501 |
| 2024-03-20 | 53.32 | $11.02 | 1547 |
| 2024-03-15 | 55.07 | $11.00 | 1 |
| 2024-03-13 | 57.17 | $11.00 | 2245 |
| 2024-03-12 | 59.35 | $10.98 | 4245 |
| 2024-03-11 | 61.91 | $11.05 | 106 |
| 2024-03-01 | 63.21 | $11.04 | 290 |
| 2024-02-27 | 64.59 | $11.00 | — |
| 2024-02-26 | 66.63 | $11.00 | 100 |
| 2024-02-23 | 68.78 | $11.00 | 100 |
| 2024-02-22 | 71.05 | $11.00 | 1058 |
| 2024-02-21 | 73.43 | $11.05 | — |
| 2024-02-20 | 74.80 | $11.05 | — |
| 2024-02-16 | 76.24 | $11.05 | — |
| 2024-02-15 | 77.76 | $11.05 | — |
| 2024-02-14 | 79.36 | $11.05 | 760 |
| 2024-02-13 | 81.04 | $11.05 | — |
| 2024-02-12 | 81.02 | $11.05 | — |
| 2024-02-09 | 81.01 | $11.05 | — |
| 2024-02-08 | 81.00 | $11.05 | — |
| 2024-02-07 | 80.98 | $11.05 | — |
| 2024-02-06 | 80.96 | $11.05 | — |
| 2024-02-05 | 80.95 | $11.05 | — |
| 2024-02-02 | 80.93 | $11.05 | — |
| 2024-02-01 | 80.91 | $11.05 | — |
| 2024-01-31 | 80.89 | $11.05 | — |
| 2024-01-30 | 80.87 | $11.05 | — |
| 2024-01-29 | 80.85 | $11.05 | — |
| 2024-01-26 | 80.83 | $11.05 | 100 |
| 2024-01-25 | 80.80 | $11.05 | 191 |
| 2024-01-24 | 80.78 | $11.05 | 100 |
| 2024-01-23 | 80.75 | $11.05 | — |
| 2024-01-22 | 80.73 | $11.05 | — |
| 2024-01-19 | 80.70 | $11.05 | — |
| 2024-01-18 | 80.67 | $11.05 | — |
| 2024-01-17 | 80.63 | $11.05 | — |
| 2024-01-16 | 80.60 | $11.05 | 5658 |
| 2024-01-12 | 80.56 | $10.95 | 625 |
| 2024-01-11 | 80.65 | $10.92 | 558 |
| 2024-01-10 | 80.78 | $10.93 | 1105 |
| 2024-01-09 | 80.81 | $10.92 | 137985 |
| 2024-01-08 | 80.84 | $10.92 | 102618 |
| 2024-01-05 | 80.88 | $10.89 | — |
| 2024-01-04 | 80.96 | $10.89 | — |
| 2024-01-03 | 81.04 | $10.89 | — |
| 2024-01-02 | 81.12 | $10.89 | — |
| 2023-12-29 | 81.21 | $10.89 | — |
| 2023-12-28 | 81.31 | $10.89 | — |
| 2023-12-27 | 81.41 | $10.89 | 3016 |
| 2023-12-26 | 81.51 | $10.91 | 2774 |
| 2023-12-22 | 81.48 | $10.93 | — |
| 2023-12-21 | 81.31 | $10.93 | — |
| 2023-12-20 | 81.12 | $10.93 | 11348 |
| 2023-12-19 | 80.93 | $10.89 | — |
| 2023-12-18 | 81.05 | $10.89 | 18056 |
| 2023-12-15 | 81.18 | $10.91 | 29031 |
| 2023-12-14 | 81.31 | $10.88 | 237 |
| 2023-12-13 | 81.48 | $10.88 | 51039 |
| 2023-12-12 | 81.66 | $10.91 | 274829 |
| 2023-12-11 | 81.64 | $10.88 | 8397 |
| 2023-12-08 | 81.64 | $10.87 | 4553 |
| 2023-12-07 | 81.65 | $10.87 | 146142 |
| 2023-12-06 | 81.67 | $10.85 | — |
| 2023-12-05 | 81.71 | $10.85 | 2032 |
| 2023-12-04 | 81.75 | $10.86 | 958 |
| 2023-12-01 | 81.63 | $10.92 | — |
| 2023-11-30 | 81.18 | $10.92 | — |
| 2023-11-29 | 80.72 | $10.92 | 1200 |
| 2023-11-28 | 80.23 | $10.92 | 447 |
| 2023-11-27 | 79.71 | $10.87 | 23118 |
| 2023-11-24 | 79.17 | $10.88 | 12634 |
| 2023-11-22 | 78.60 | $10.86 | — |
| 2023-11-21 | 78.38 | $10.86 | 117806 |
| 2023-11-20 | 78.14 | $10.87 | — |
| 2023-11-17 | 78.03 | $10.87 | — |
| 2023-11-16 | 77.91 | $10.87 | — |
| 2023-11-15 | 77.78 | $10.87 | 5584 |
| 2023-11-14 | 77.65 | $10.82 | 300 |
| 2023-11-13 | 77.54 | $10.84 | 378 |
| 2023-11-10 | 77.32 | $10.84 | 3276 |
| 2023-11-09 | 77.14 | $10.92 | — |
| 2023-11-08 | 76.51 | $10.92 | 4809 |
| 2023-11-07 | 75.85 | $10.83 | 741 |
| 2023-11-06 | 75.37 | $10.88 | — |
| 2023-11-03 | 74.53 | $10.88 | 12135 |
| 2023-11-02 | 73.63 | $10.85 | 400 |
| 2023-11-01 | 73.47 | $10.92 | 8329 |
| 2023-10-31 | 72.81 | $10.92 | 745 |
| 2023-10-30 | 72.48 | $11.02 | 4498 |
| 2023-10-27 | 71.42 | $10.85 | — |
| 2023-10-26 | 71.02 | $10.85 | 21615 |
| 2023-10-25 | 70.60 | $10.85 | 26001 |
| 2023-10-24 | 70.15 | $10.82 | 101 |
| 2023-10-23 | 69.92 | $10.82 | 104 |
| 2023-10-20 | 69.67 | $10.82 | 104 |
| 2023-10-19 | 69.41 | $10.82 | 100 |
| 2023-10-18 | 69.14 | $10.82 | — |
| 2023-10-17 | 68.85 | $10.82 | 225 |
| 2023-10-16 | 68.55 | $10.82 | — |
| 2023-10-13 | 68.23 | $10.82 | — |
| 2023-10-12 | 67.90 | $10.82 | — |
| 2023-10-11 | 67.54 | $10.82 | 25363 |
| 2023-10-10 | 67.17 | $10.82 | 200 |
| 2023-10-09 | 66.78 | $10.81 | 200 |
| 2023-10-06 | 66.43 | $10.81 | — |
| 2023-10-05 | 66.05 | $10.81 | — |
| 2023-10-04 | 65.66 | $10.81 | 102548 |
| 2023-10-03 | 65.25 | $10.81 | 1432 |
| 2023-10-02 | 64.91 | $10.80 | 2006 |
| 2023-09-29 | 64.61 | $10.79 | — |
| 2023-09-28 | 64.36 | $10.79 | — |
| 2023-09-27 | 64.08 | $10.79 | 1477 |
| 2023-09-26 | 63.80 | $10.77 | — |
| 2023-09-25 | 63.60 | $10.77 | — |
| 2023-09-22 | 63.40 | $10.77 | — |
| 2023-09-21 | 63.18 | $10.77 | — |
| 2023-09-20 | 62.95 | $10.77 | — |
| 2023-09-19 | 62.71 | $10.77 | 6308 |
| 2023-09-18 | 62.45 | $10.75 | — |
| 2023-09-15 | 62.27 | $10.75 | — |
| 2023-09-14 | 62.08 | $10.75 | — |
| 2023-09-13 | 61.88 | $10.75 | 100039 |
| 2023-09-12 | 61.67 | $10.73 | — |
| 2023-09-11 | 61.52 | $10.73 | 16938 |
| 2023-09-08 | 61.37 | $10.68 | — |
| 2023-09-07 | 61.40 | $10.68 | — |
| 2023-09-06 | 61.44 | $10.68 | — |
| 2023-09-05 | 61.48 | $10.68 | — |
| 2023-09-01 | 61.53 | $10.68 | 7200 |
| 2023-08-31 | 61.57 | $10.68 | 104 |
| 2023-08-30 | 61.62 | $10.61 | — |
| 2023-08-29 | 61.92 | $10.61 | 100 |
| 2023-08-28 | 62.24 | $10.61 | — |
| 2023-08-25 | 62.58 | $10.61 | — |
| 2023-08-24 | 62.93 | $10.61 | — |
| 2023-08-23 | 63.31 | $10.61 | 5504 |
| 2023-08-22 | 63.70 | $10.59 | — |
| 2023-08-21 | 64.24 | $10.59 | 100 |
| 2023-08-18 | 64.81 | $10.59 | 100 |
| 2023-08-17 | 65.41 | $10.59 | — |
| 2023-08-16 | 66.04 | $10.59 | 100 |
| 2023-08-15 | 66.70 | $10.59 | 5194 |
| 2023-08-14 | 67.40 | $10.59 | — |
| 2023-08-11 | 68.05 | $10.59 | — |
| 2023-08-10 | 68.74 | $10.59 | 100 |
| 2023-08-09 | 69.46 | $10.59 | — |
| 2023-08-08 | 70.22 | $10.59 | 1406 |
| 2023-08-07 | 71.02 | $10.58 | — |
| 2023-08-04 | 71.89 | $10.58 | — |
| 2023-08-03 | 72.79 | $10.58 | 100 |
| 2023-08-02 | 73.75 | $10.58 | 1529 |
| 2023-08-01 | 74.76 | $10.90 | 100 |
| 2023-07-31 | 73.71 | $10.90 | 1776 |
| 2023-07-28 | 72.62 | $10.61 | 1004 |
| 2023-07-27 | 71.56 | $10.56 | — |
| 2023-07-26 | 70.47 | $10.56 | — |
| 2023-07-25 | 69.32 | $10.56 | — |
| 2023-07-24 | 68.11 | $10.56 | — |
| 2023-07-21 | 66.84 | $10.56 | 1393 |
| 2023-07-20 | 65.50 | $10.56 | 1209 |
| 2023-07-19 | 64.09 | $10.54 | 1200 |
| 2023-07-18 | 62.69 | $10.60 | 3375 |
| 2023-07-17 | 60.96 | $10.54 | — |
| 2023-07-14 | 60.13 | $10.54 | 100 |
| 2023-07-13 | 59.26 | $10.54 | — |
| 2023-07-12 | 58.35 | $10.54 | 3200 |
| 2023-07-11 | 57.38 | $10.58 | 3263 |
| 2023-07-10 | 57.11 | $10.56 | 100 |
| 2023-07-07 | 57.06 | $10.56 | — |
| 2023-07-06 | 57.00 | $10.56 | 644 |
| 2023-07-05 | 56.86 | $10.58 | — |
| 2023-07-03 | 55.85 | $10.58 | — |
| 2023-06-30 | 54.79 | $10.58 | — |
| 2023-06-29 | 53.67 | $10.58 | — |
| 2023-06-28 | 52.50 | $10.58 | 24700 |
| 2023-06-27 | 51.26 | $10.52 | 3031 |
| 2023-06-26 | 50.41 | $10.52 | 2000 |
| 2023-06-23 | 49.51 | $10.52 | — |
| 2023-06-22 | 48.56 | $10.52 | 3304 |
| 2023-06-21 | 47.56 | $10.52 | — |
| 2023-06-20 | 47.47 | $10.52 | — |
| 2023-06-16 | 47.38 | $10.52 | — |
| 2023-06-15 | 47.28 | $10.52 | — |
| 2023-06-13 | 47.18 | $10.52 | 557 |
| 2023-06-12 | 47.07 | $10.52 | 6732 |
| 2023-06-09 | 46.95 | $10.50 | — |
| 2023-06-08 | 47.16 | $10.50 | 100 |
| 2023-06-07 | 47.38 | $10.50 | 327 |
| 2023-06-06 | 47.62 | $10.51 | 10604 |
| 2023-06-05 | 47.44 | $10.51 | 5106 |
| 2023-06-02 | 47.40 | $10.51 | 12777 |
| 2023-06-01 | 47.36 | $10.51 | 5042 |
| 2023-05-31 | 47.11 | $10.50 | 29415 |
| 2023-05-30 | 46.85 | $10.51 | 71088 |
| 2023-05-26 | 46.70 | $10.48 | — |
| 2023-05-25 | 46.98 | $10.48 | — |
| 2023-05-24 | 47.27 | $10.48 | 25939 |
| 2023-05-23 | 47.57 | $10.47 | 50204 |
| 2023-05-22 | 48.04 | $10.47 | 9804 |
| 2023-05-19 | 48.62 | $10.46 | 1600 |
| 2023-05-18 | 49.22 | $10.47 | 2250 |
| 2023-05-17 | 49.36 | $10.47 | — |
| 2023-05-16 | 49.33 | $10.47 | — |
| 2023-05-15 | 49.30 | $10.47 | — |
| 2023-05-12 | 49.27 | $10.47 | — |
| 2023-05-11 | 49.24 | $10.47 | — |
| 2023-05-10 | 49.21 | $10.47 | — |
| 2023-05-09 | 49.17 | $10.47 | — |
| 2023-05-08 | 49.14 | $10.47 | 1242 |
| 2023-05-05 | 49.10 | $10.47 | — |
| 2023-05-04 | 49.14 | $10.47 | 423 |
| 2023-05-03 | 49.18 | $10.45 | 3013 |
| 2023-05-02 | 49.38 | $10.41 | — |
| 2023-05-01 | 49.96 | $10.41 | 8551 |
| 2023-04-28 | 50.56 | $10.45 | — |
| 2023-04-27 | 50.27 | $10.45 | 904 |
| 2023-04-26 | 49.96 | $10.50 | 9951 |
| 2023-04-25 | 48.87 | $10.45 | 162534 |
| 2023-04-24 | 48.21 | $10.51 | 6158 |
| 2023-04-21 | 47.51 | $10.40 | 33484 |
| 2023-04-20 | 49.38 | $10.39 | — |
| 2023-04-19 | 51.57 | $10.39 | 2486 |
| 2023-04-18 | 53.87 | $10.39 | 15942 |
| 2023-04-17 | 55.06 | $10.39 | 51340 |
| 2023-04-14 | 56.46 | $10.38 | 88428 |
| 2023-04-13 | 58.10 | $10.39 | 43700 |
| 2023-04-12 | 59.82 | $10.39 | 76159 |
| 2023-04-11 | 61.08 | $10.39 | 11445 |
| 2023-04-10 | 62.40 | $10.39 | 20095 |
| 2023-04-06 | 64.08 | $10.39 | 571584 |
| 2023-04-05 | 65.84 | $10.39 | 51003 |
| 2023-04-04 | 67.69 | $10.37 | 7058 |
| 2023-04-03 | 69.64 | $10.40 | 1039 |
| 2023-03-31 | 71.70 | $10.40 | 100 |
| 2023-03-30 | 72.22 | $10.39 | 100 |
| 2023-03-29 | 72.93 | $10.37 | 38534 |
| 2023-03-28 | 73.68 | $10.38 | 414281 |
| 2023-03-27 | 73.81 | $10.38 | 550 |
| 2023-03-24 | 73.94 | $10.37 | — |
| 2023-03-23 | 74.20 | $10.37 | — |
| 2023-03-22 | 74.47 | $10.37 | 29586 |
| 2023-03-21 | 74.75 | $10.37 | 34938 |
| 2023-03-20 | 75.05 | $10.35 | 398 |
| 2023-03-17 | 75.60 | $10.34 | 400 |
| 2023-03-16 | 76.31 | $10.34 | 1865 |
| 2023-03-15 | 77.07 | $10.34 | 177204 |
| 2023-03-14 | 77.86 | $10.35 | 82545 |
| 2023-03-13 | 78.12 | $10.36 | 77553 |
| 2023-03-10 | 78.39 | $10.35 | 760495 |
| 2023-03-09 | 78.76 | $10.35 | 296233 |
| 2023-03-08 | 78.55 | $10.35 | 53156 |
| 2023-03-07 | 78.34 | $10.35 | 883147 |
| 2023-03-06 | 78.15 | $10.34 | 538212 |
| 2023-03-03 | 77.97 | $10.33 | 4364 |
| 2023-03-02 | 77.87 | $10.34 | 676211 |
| 2023-03-01 | 77.76 | $10.32 | 275402 |
| 2023-02-28 | 77.78 | $10.32 | 122 |
| 2023-02-27 | 77.81 | $10.31 | — |
| 2023-02-24 | 77.90 | $10.31 | 419561 |
| 2023-02-23 | 78.00 | $10.32 | 70105 |
| 2023-02-22 | 78.10 | $10.32 | 6200 |
| 2023-02-21 | 77.72 | $10.32 | 26830 |
| 2023-02-17 | 77.31 | $10.31 | 529378 |
| 2023-02-16 | 76.93 | $10.30 | 1000 |
| 2023-02-15 | 76.56 | $10.31 | 10509 |
| 2023-02-14 | 76.17 | $10.30 | 150502 |
| 2023-02-13 | 75.79 | $10.30 | 145970 |
| 2023-02-10 | 75.40 | $10.29 | — |
| 2023-02-09 | 75.04 | $10.29 | 200 |
| 2023-02-08 | 74.65 | $10.29 | 263200 |
| 2023-02-07 | 74.24 | $10.30 | 765890 |
| 2023-02-06 | 73.81 | $10.29 | — |
| 2023-02-03 | 73.40 | $10.29 | 1667 |
| 2023-02-02 | 72.96 | $10.29 | 200 |
| 2023-02-01 | 72.33 | $10.28 | 60172 |
| 2023-01-31 | 71.67 | $10.28 | 15216 |
| 2023-01-30 | 70.65 | $10.29 | 1.8M |
| 2023-01-27 | 69.59 | $10.29 | 2301 |
| 2023-01-26 | 68.53 | $10.27 | 40942 |
| 2023-01-25 | 67.43 | $10.25 | 4309 |
| 2023-01-24 | 66.29 | $10.26 | 2820 |
| 2023-01-23 | 65.10 | $10.25 | 42449 |
| 2023-01-20 | 63.84 | $10.24 | — |
| 2023-01-19 | 62.56 | $10.24 | — |
| 2023-01-18 | 61.22 | $10.24 | 51754 |
| 2023-01-17 | 59.81 | $10.24 | — |
| 2023-01-13 | 58.34 | $10.24 | 689298 |
| 2023-01-12 | 56.79 | $10.25 | 23055 |
| 2023-01-11 | 55.16 | $10.23 | 10300 |
| 2023-01-10 | 54.37 | $10.22 | 45000 |
| 2023-01-09 | 53.61 | $10.22 | 221 |
| 2023-01-06 | 52.82 | $10.20 | 201 |
| 2023-01-05 | 52.17 | $10.20 | 40710 |
| 2023-01-04 | 51.49 | $10.20 | 36359 |
| 2023-01-03 | 50.86 | $10.19 | 1.0M |
| 2022-12-30 | 50.31 | $10.18 | 1706 |
| 2022-12-29 | 49.83 | $10.16 | — |
| 2022-12-28 | 49.56 | $10.16 | — |
| 2022-12-27 | 49.27 | $10.16 | 50117 |
| 2022-12-23 | 48.97 | $10.15 | 146320 |
| 2022-12-22 | 48.65 | $10.16 | 110329 |
| 2022-12-21 | 48.84 | $10.14 | 22579 |
| 2022-12-20 | 49.19 | $10.13 | — |
| 2022-12-19 | 49.92 | $10.13 | 595 |
| 2022-12-16 | 50.68 | $10.14 | 991 |
| 2022-12-15 | 51.09 | $10.15 | 894428 |
| 2022-12-14 | 51.52 | $10.15 | 50196 |
| 2022-12-13 | 51.98 | $10.14 | 718094 |
| 2022-12-12 | 52.08 | $10.15 | 24897 |
| 2022-12-09 | 52.32 | $10.16 | 2109 |
| 2022-12-08 | 51.77 | $10.16 | — |
| 2022-12-07 | 51.25 | $10.16 | 3033 |
| 2022-12-06 | 50.71 | $10.15 | 52753 |
| 2022-12-05 | 50.15 | $10.15 | 972756 |
| 2022-12-02 | 49.64 | $10.13 | 86940 |
| 2022-12-01 | 49.31 | $10.10 | 6254 |
| 2022-11-30 | 49.34 | $10.11 | 500 |
| 2022-11-29 | 49.16 | $10.08 | — |
| 2022-11-28 | 49.32 | $10.08 | 12000 |
| 2022-11-25 | 49.48 | $10.09 | — |
| 2022-11-23 | 49.25 | $10.09 | 8705 |
| 2022-11-22 | 49.01 | $10.10 | 41901 |
| 2022-11-21 | 47.91 | $10.10 | 41602 |
| 2022-11-18 | 46.74 | $10.08 | — |
| 2022-11-17 | 46.14 | $10.08 | 17585 |
| 2022-11-16 | 45.51 | $10.07 | 450 |
| 2022-11-15 | 45.15 | $10.07 | 4185 |
| 2022-11-14 | 44.77 | $10.07 | 47906 |
| 2022-11-11 | 44.37 | $10.04 | 651 |
| 2022-11-10 | 44.37 | $10.06 | 93960 |
| 2022-11-09 | 43.85 | $10.05 | 190 |
| 2022-11-08 | 43.38 | $10.05 | 12350 |
| 2022-11-07 | 42.89 | $10.06 | 300 |
| 2022-11-04 | 42.12 | $10.07 | 1432 |
| 2022-11-03 | 41.30 | $10.05 | 100 |
| 2022-11-02 | 40.73 | $10.08 | 10222 |
| 2022-11-01 | 39.61 | $10.06 | 72966 |
| 2022-10-31 | 38.56 | $10.04 | 234907 |
| 2022-10-28 | 37.96 | $10.04 | 5102 |
| 2022-10-27 | 37.32 | $10.02 | 4300 |
| 2022-10-26 | 36.64 | $10.03 | 10114 |
| 2022-10-25 | 35.94 | $10.03 | 183046 |
| 2022-10-24 | 35.19 | $10.02 | 2041 |
| 2022-10-21 | 34.58 | $10.02 | 61085 |
| 2022-10-20 | 33.93 | $10.02 | 62302 |
| 2022-10-19 | 33.25 | $9.99 | 184853 |
| 2022-10-18 | 32.87 | $9.99 | — |
| 2022-10-17 | 32.68 | $9.99 | 2880 |
| 2022-10-14 | 32.47 | $9.99 | 116 |
| 2022-10-13 | 32.67 | $9.99 | 4781 |
| 2022-10-12 | 32.89 | $9.99 | 142100 |
| 2022-10-11 | 33.12 | $9.99 | — |
| 2022-10-10 | 33.35 | $9.99 | 119 |
| 2022-10-07 | 33.61 | $9.99 | — |
| 2022-10-06 | 33.87 | $9.99 | 5094 |
| 2022-10-05 | 34.15 | $9.98 | 4120 |
| 2022-10-04 | 34.44 | $9.98 | 100 |
| 2022-10-03 | 35.51 | $9.99 | 988 |
| 2022-09-30 | 36.33 | $10.02 | 73125 |
| 2022-09-29 | 36.14 | $10.02 | 3741 |
| 2022-09-28 | 35.93 | $10.02 | 19056 |
| 2022-09-27 | 35.72 | $10.00 | 1870 |
| 2022-09-26 | 35.83 | $10.00 | 105593 |
| 2022-09-23 | 35.76 | $10.00 | 26279 |
| 2022-09-22 | 35.69 | $10.01 | 678036 |
| 2022-09-21 | 35.61 | $9.96 | 5398 |
| 2022-09-20 | 36.48 | $10.00 | 553 |
| 2022-09-19 | 36.62 | $9.98 | — |
| 2022-09-16 | 37.24 | $9.98 | 302 |
| 2022-09-15 | 37.88 | $9.97 | 8108 |
| 2022-09-14 | 38.56 | $9.99 | — |
| 2022-09-13 | 38.44 | $9.99 | 89193 |
| 2022-09-12 | 38.32 | $9.97 | 400 |
| 2022-09-09 | 39.11 | $9.95 | — |
| 2022-09-08 | 40.59 | $9.95 | — |
| 2022-09-07 | 42.15 | $9.95 | — |
| 2022-09-06 | 43.80 | $9.95 | — |
| 2022-09-02 | 45.53 | $9.95 | — |
| 2022-09-01 | 47.36 | $9.95 | — |
| 2022-08-31 | 49.27 | $9.95 | — |
| 2022-08-30 | 51.29 | $9.95 | — |
| 2022-08-29 | 53.42 | $9.95 | 208354 |
| 2022-08-26 | 55.66 | $9.98 | — |
| 2022-08-25 | 56.96 | $9.98 | — |
| 2022-08-24 | 58.32 | $9.98 | 39901 |
| 2022-08-23 | 59.76 | $10.00 | 4800 |
| 2022-08-22 | 60.48 | $9.99 | — |
| 2022-08-19 | 61.40 | $9.99 | — |
| 2022-08-18 | 62.37 | $9.99 | 357400 |
| 2022-08-17 | 63.39 | $9.98 | 350109 |
| 2022-08-16 | 64.46 | $10.01 | — |
| 2022-08-15 | 64.34 | $10.01 | — |
| 2022-08-12 | 64.22 | $10.01 | 100 |
| 2022-08-11 | 64.09 | $9.99 | — |
| 2022-08-10 | 64.14 | $9.99 | 4109 |
| 2022-08-09 | 64.19 | $9.99 | 38322 |
| 2022-08-08 | 64.24 | $9.99 | 1698 |
| 2022-08-05 | 64.29 | $9.99 | 100 |
| 2022-08-04 | 64.35 | $9.98 | 100 |
| 2022-08-03 | 64.50 | $9.98 | 54400 |
| 2022-08-02 | 64.65 | $9.99 | — |
| 2022-08-01 | 64.10 | $9.99 | 54800 |
| 2022-07-29 | 63.53 | $9.98 | 38600 |
| 2022-07-28 | 63.04 | $9.98 | 70538 |
| 2022-07-27 | 62.52 | $9.98 | — |
| 2022-07-26 | 61.97 | $9.98 | — |
| 2022-07-25 | 61.39 | $9.98 | 90673 |
| 2022-07-22 | 60.79 | $9.97 | 300 |
| 2022-07-21 | 60.19 | $9.96 | 6011 |
| 2022-07-20 | 59.57 | $9.96 | 726 |
| 2022-07-19 | 58.95 | $9.96 | 7166 |
| 2022-07-18 | 58.31 | $9.96 | 51172 |
| 2022-07-15 | 57.73 | $9.98 | 55672 |
| 2022-07-14 | 57.13 | $9.95 | — |
| 2022-07-13 | 56.64 | $9.95 | — |
| 2022-07-12 | 56.11 | $9.95 | — |
| 2022-07-11 | 55.56 | $9.95 | 225 |
| 2022-07-08 | 54.98 | $9.95 | 5411 |
| 2022-07-07 | 54.37 | $9.95 | 217 |
| 2022-07-06 | 53.73 | $9.95 | — |
| 2022-07-05 | 53.07 | $9.95 | 236064 |
| 2022-07-01 | 52.38 | $9.97 | 200 |
| 2022-06-30 | 51.22 | $9.93 | — |
| 2022-06-29 | 50.14 | $9.93 | — |
| 2022-06-28 | 49.00 | $9.93 | — |
| 2022-06-27 | 47.80 | $9.93 | — |
| 2022-06-24 | 46.54 | $9.93 | — |
| 2022-06-23 | 45.21 | $9.93 | 1.0M |
| 2022-06-22 | 43.81 | $9.95 | 1007 |
| 2022-06-21 | 42.05 | $9.98 | 3215 |
| 2022-06-17 | 39.91 | $9.91 | — |
| 2022-06-16 | 40.84 | $9.91 | — |
| 2022-06-15 | 41.82 | $9.91 | — |
| 2022-06-14 | 42.85 | $9.91 | — |
| 2022-06-13 | 43.93 | $9.91 | — |
| 2022-06-10 | 45.08 | $9.91 | — |
| 2022-06-09 | 46.28 | $9.91 | — |
| 2022-06-08 | 47.54 | $9.91 | — |
| 2022-06-07 | 48.87 | $9.91 | — |
| 2022-06-06 | 50.28 | $9.91 | — |
| 2022-06-03 | 51.75 | $9.91 | — |
| 2022-06-02 | 53.31 | $9.91 | — |
| 2022-06-01 | 54.94 | $9.91 | 100000 |
| 2022-05-31 | 56.66 | $9.94 | 6872 |
| 2022-05-27 | 57.75 | $9.94 | 38105 |
| 2022-05-26 | 58.89 | $9.93 | 15617 |
| 2022-05-25 | 59.57 | $9.92 | 2683 |
| 2022-05-24 | 60.29 | $9.92 | 2030 |
| 2022-05-23 | 61.04 | $9.90 | 10013 |
| 2022-05-20 | 62.13 | $9.91 | — |
| 2022-05-19 | 63.03 | $9.91 | — |
| 2022-05-18 | 63.97 | $9.91 | 1659 |
| 2022-05-17 | 64.96 | $9.91 | — |
| 2022-05-16 | 66.00 | $9.91 | — |
| 2022-05-13 | 67.10 | $9.91 | — |
| 2022-05-12 | 68.26 | $9.91 | 150 |
| 2022-05-11 | 69.48 | $9.96 | 56900 |
| 2022-05-10 | 70.76 | $9.90 | 601 |
| 2022-05-09 | 72.48 | $9.96 | 2991 |
| 2022-05-06 | 73.14 | $9.96 | — |
| 2022-05-05 | 73.57 | $9.96 | — |
| 2022-05-04 | 74.03 | $9.96 | 1820 |
| 2022-05-03 | 74.52 | $9.95 | 869110 |
| 2022-05-02 | 75.07 | $9.94 | 7700 |
| 2022-04-29 | 75.69 | $9.94 | 4860 |
| 2022-04-28 | 76.35 | $9.94 | 200 |
| 2022-04-27 | 77.05 | $9.94 | 10000 |
| 2022-04-26 | 77.78 | $9.97 | — |
| 2022-04-25 | 78.03 | $9.97 | 494 |
| 2022-04-22 | 78.29 | $9.96 | — |
| 2022-04-21 | 78.60 | $9.96 | 4424 |
| 2022-04-20 | 78.92 | $9.95 | — |
| 2022-04-19 | 79.28 | $9.95 | — |
| 2022-04-18 | 79.66 | $9.95 | — |
| 2022-04-14 | 80.06 | $9.95 | 5602 |
| 2022-04-13 | 80.48 | $9.95 | — |
| 2022-04-12 | 80.67 | $9.95 | 300 |
| 2022-04-11 | 80.87 | $9.95 | — |
| 2022-04-08 | 81.07 | $9.95 | — |
| 2022-04-07 | 81.29 | $9.95 | 1860 |
| 2022-04-06 | 81.52 | $9.93 | 5800 |
| 2022-04-05 | 81.79 | $9.92 | 7227 |
| 2022-04-04 | 82.07 | $9.97 | 155 |
| 2022-04-01 | 81.88 | $9.93 | — |
| 2022-03-31 | 81.70 | $9.93 | — |
| 2022-03-30 | 81.51 | $9.93 | — |
| 2022-03-29 | 81.32 | $9.93 | — |
| 2022-03-28 | 81.11 | $9.93 | — |
| 2022-03-25 | 80.90 | $9.93 | — |
| 2022-03-24 | 80.67 | $9.93 | 16970 |
| 2022-03-23 | 80.43 | $9.94 | 85685 |
| 2022-03-22 | 80.18 | $9.93 | 11219 |
| 2022-03-21 | 79.91 | $9.91 | 117896 |
| 2022-03-18 | 79.64 | $9.91 | — |
| 2022-03-17 | 79.17 | $9.91 | 2600 |
| 2022-03-16 | 78.66 | $9.91 | 2029 |
| 2022-03-15 | 78.14 | $9.92 | — |
| 2022-03-14 | 77.53 | $9.92 | — |
| 2022-03-11 | 76.88 | $9.92 | 44599 |
| 2022-03-10 | 76.21 | $9.91 | — |
| 2022-03-09 | 75.50 | $9.91 | 21979 |
| 2022-03-08 | 74.75 | $9.91 | 49660 |
| 2022-03-07 | 73.96 | $9.91 | 449616 |
| 2022-03-04 | 73.13 | $9.90 | — |
| 2022-03-03 | 72.06 | $9.90 | 17670 |
| 2022-03-02 | 70.93 | $9.90 | 6582 |
| 2022-03-01 | 69.74 | $9.91 | 291814 |
| 2022-02-28 | 68.49 | $9.85 | — |
| 2022-02-25 | 67.18 | $9.85 | 10005 |
| 2022-02-24 | 65.80 | $9.86 | 97255 |
| 2022-02-23 | 64.32 | $9.86 | — |
| 2022-02-22 | 62.76 | $9.86 | — |
| 2022-02-18 | 61.12 | $9.86 | 1506 |
| 2022-02-17 | 59.39 | $9.88 | — |
| 2022-02-16 | 57.52 | $9.88 | — |
| 2022-02-15 | 55.55 | $9.88 | — |
| 2022-02-14 | 53.48 | $9.88 | — |
| 2022-02-11 | 51.30 | $9.88 | — |
| 2022-02-10 | 49.00 | $9.88 | 2900 |
| 2022-02-09 | 46.58 | $9.86 | 28770 |
| 2022-02-08 | 44.04 | $9.86 | — |
| 2022-02-07 | 41.36 | $9.86 | 364 |
| 2022-02-04 | 38.55 | $9.86 | 114451 |
| 2022-02-03 | 35.58 | $9.86 | 1575 |
| 2022-02-02 | 32.46 | $9.90 | 7323 |
| 2022-02-01 | 29.11 | $9.85 | 12478 |
| 2022-01-31 | 25.60 | $9.83 | — |
| 2022-01-28 | 21.89 | $9.83 | 53289 |
| 2022-01-27 | 17.99 | $9.84 | 108857 |
| 2022-01-26 | 13.89 | $9.84 | 77343 |
| 2022-01-25 | 9.57 | $9.84 | 75100 |
| 2022-01-24 | 5.03 | $9.83 | 1402 |
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