Is Frontier Investment Corp (FICV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Frontier Investment Corp (FICV) research center and poll results.
NASDAQ : FICV
Frontier Investment Corp — Technical Indicators
$10.71 USD
$0.04 (0.37%)
- Volume
- 802
- Average Volume
- 1.35K
- Market Capitalization
- $82.83M
- P/E Ratio
- 41.19
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $14.30
- Year Low
- $10.14
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.24
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.77
2024-03-01
Close Price
$10.71
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.66
Average
10.11
Maximum
11.92
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-03-01 | 10.77 | $10.71 | — |
| 2024-02-29 | 10.80 | $10.71 | — |
| 2024-02-28 | 10.81 | $10.71 | — |
| 2024-02-27 | 10.82 | $10.71 | — |
| 2024-02-26 | 10.83 | $10.71 | — |
| 2024-02-23 | 10.83 | $10.71 | — |
| 2024-02-22 | 10.83 | $10.71 | 3893 |
| 2024-02-21 | 10.84 | $10.71 | 903 |
| 2024-02-20 | 10.84 | $10.67 | — |
| 2024-02-16 | 10.84 | $10.67 | — |
| 2024-02-15 | 10.84 | $10.67 | 20006 |
| 2024-02-14 | 10.84 | $10.80 | — |
| 2024-02-13 | 10.83 | $10.80 | — |
| 2024-02-12 | 10.84 | $10.80 | 5764 |
| 2024-02-09 | 10.85 | $10.80 | — |
| 2024-02-08 | 10.86 | $10.80 | — |
| 2024-02-07 | 10.87 | $10.80 | 372 |
| 2024-02-06 | 10.88 | $10.81 | — |
| 2024-02-05 | 10.89 | $10.81 | 1424 |
| 2024-02-02 | 10.91 | $11.29 | — |
| 2024-02-01 | 10.91 | $11.29 | 1238 |
| 2024-01-31 | 10.91 | $11.02 | 1099 |
| 2024-01-30 | 10.93 | $10.90 | 199 |
| 2024-01-29 | 11.04 | $10.80 | — |
| 2024-01-26 | 11.16 | $10.80 | 256 |
| 2024-01-25 | 11.20 | $10.65 | 618 |
| 2024-01-24 | 11.29 | $10.99 | 201 |
| 2024-01-23 | 11.34 | $10.64 | — |
| 2024-01-22 | 11.40 | $10.64 | 985 |
| 2024-01-19 | 11.42 | $10.65 | — |
| 2024-01-18 | 11.43 | $10.65 | — |
| 2024-01-17 | 11.45 | $10.65 | 427 |
| 2024-01-16 | 11.47 | $11.00 | — |
| 2024-01-12 | 11.53 | $11.00 | 622 |
| 2024-01-11 | 11.58 | $11.01 | — |
| 2024-01-10 | 11.59 | $11.01 | — |
| 2024-01-09 | 11.61 | $11.01 | — |
| 2024-01-08 | 11.60 | $11.01 | 2306 |
| 2024-01-05 | 11.65 | $11.28 | — |
| 2024-01-04 | 11.69 | $11.28 | — |
| 2024-01-03 | 11.73 | $11.28 | 313 |
| 2024-01-02 | 11.79 | $11.34 | 2120 |
| 2023-12-29 | 11.92 | $13.20 | — |
| 2023-12-28 | 11.85 | $13.20 | 6961 |
| 2023-12-27 | 11.78 | $11.60 | 336 |
| 2023-12-26 | 11.73 | $12.40 | 873 |
| 2023-12-22 | 11.64 | $12.00 | 5744 |
| 2023-12-21 | 11.57 | $11.75 | 8195 |
| 2023-12-20 | 11.51 | $11.00 | 454 |
| 2023-12-19 | 11.48 | $11.00 | 2328 |
| 2023-12-18 | 11.45 | $11.00 | 210 |
| 2023-12-15 | 11.42 | $11.04 | 1690 |
| 2023-12-14 | 11.39 | $12.10 | 5492 |
| 2023-12-13 | 11.31 | $11.99 | 542 |
| 2023-12-12 | 11.24 | $11.31 | — |
| 2023-12-11 | 11.19 | $11.31 | 1295 |
| 2023-12-08 | 11.15 | $11.00 | 5593 |
| 2023-12-07 | 11.12 | $11.97 | 2640 |
| 2023-12-06 | 11.05 | $11.98 | 2583 |
| 2023-12-05 | 10.97 | $12.03 | 2413 |
| 2023-12-04 | 10.89 | $12.50 | 4619 |
| 2023-12-01 | 10.79 | $14.00 | 8151 |
| 2023-11-30 | 10.61 | $11.80 | 185 |
| 2023-11-29 | 10.55 | $11.91 | 840 |
| 2023-11-28 | 10.47 | $10.55 | — |
| 2023-11-27 | 10.47 | $10.55 | 4988 |
| 2023-11-24 | 10.46 | $10.55 | 510 |
| 2023-11-22 | 10.46 | $10.54 | 11299 |
| 2023-11-21 | 10.45 | $10.40 | 131 |
| 2023-11-20 | 10.46 | $10.46 | — |
| 2023-11-17 | 10.46 | $10.46 | — |
| 2023-11-16 | 10.46 | $10.46 | — |
| 2023-11-15 | 10.46 | $10.46 | — |
| 2023-11-14 | 10.46 | $10.46 | — |
| 2023-11-13 | 10.46 | $10.46 | — |
| 2023-11-10 | 10.46 | $10.46 | — |
| 2023-11-09 | 10.46 | $10.46 | — |
| 2023-11-08 | 10.46 | $10.46 | — |
| 2023-11-07 | 10.46 | $10.46 | 300 |
| 2023-11-06 | 10.46 | $10.46 | 100 |
| 2023-11-03 | 10.46 | $10.46 | — |
| 2023-11-02 | 10.46 | $10.46 | — |
| 2023-11-01 | 10.46 | $10.46 | — |
| 2023-10-31 | 10.46 | $10.46 | 22934 |
| 2023-10-30 | 10.46 | $10.45 | 600 |
| 2023-10-27 | 10.46 | $10.40 | 540 |
| 2023-10-26 | 10.47 | $10.47 | — |
| 2023-10-25 | 10.46 | $10.47 | — |
| 2023-10-24 | 10.46 | $10.47 | — |
| 2023-10-23 | 10.46 | $10.47 | — |
| 2023-10-20 | 10.46 | $10.47 | — |
| 2023-10-19 | 10.46 | $10.47 | — |
| 2023-10-18 | 10.46 | $10.47 | — |
| 2023-10-17 | 10.46 | $10.47 | — |
| 2023-10-16 | 10.46 | $10.47 | — |
| 2023-10-13 | 10.46 | $10.47 | — |
| 2023-10-12 | 10.45 | $10.47 | — |
| 2023-10-11 | 10.45 | $10.47 | — |
| 2023-10-10 | 10.45 | $10.47 | — |
| 2023-10-09 | 10.45 | $10.47 | — |
| 2023-10-06 | 10.44 | $10.47 | 1500 |
| 2023-10-05 | 10.44 | $10.45 | — |
| 2023-10-04 | 10.44 | $10.45 | — |
| 2023-10-03 | 10.44 | $10.45 | — |
| 2023-10-02 | 10.44 | $10.45 | — |
| 2023-09-29 | 10.44 | $10.45 | — |
| 2023-09-28 | 10.43 | $10.45 | — |
| 2023-09-27 | 10.43 | $10.45 | — |
| 2023-09-26 | 10.43 | $10.45 | — |
| 2023-09-25 | 10.43 | $10.45 | — |
| 2023-09-22 | 10.43 | $10.45 | — |
| 2023-09-21 | 10.43 | $10.45 | — |
| 2023-09-20 | 10.43 | $10.45 | — |
| 2023-09-19 | 10.43 | $10.45 | 100 |
| 2023-09-18 | 10.43 | $10.45 | 500 |
| 2023-09-15 | 10.44 | $10.42 | — |
| 2023-09-14 | 10.44 | $10.42 | — |
| 2023-09-13 | 10.44 | $10.42 | — |
| 2023-09-12 | 10.45 | $10.42 | — |
| 2023-09-11 | 10.45 | $10.42 | — |
| 2023-09-08 | 10.46 | $10.42 | — |
| 2023-09-07 | 10.46 | $10.42 | — |
| 2023-09-06 | 10.46 | $10.42 | — |
| 2023-09-05 | 10.47 | $10.42 | — |
| 2023-09-01 | 10.47 | $10.42 | 565 |
| 2023-08-31 | 10.47 | $10.42 | 251 |
| 2023-08-30 | 10.47 | $10.42 | 3067 |
| 2023-08-29 | 10.47 | $10.42 | 100 |
| 2023-08-28 | 10.47 | $10.42 | — |
| 2023-08-25 | 10.47 | $10.42 | — |
| 2023-08-24 | 10.47 | $10.42 | 7529 |
| 2023-08-23 | 10.49 | $10.50 | — |
| 2023-08-22 | 10.48 | $10.50 | — |
| 2023-08-21 | 10.47 | $10.50 | — |
| 2023-08-18 | 10.47 | $10.50 | — |
| 2023-08-17 | 10.46 | $10.50 | — |
| 2023-08-15 | 10.46 | $10.50 | — |
| 2023-08-14 | 10.45 | $10.50 | — |
| 2023-08-11 | 10.44 | $10.50 | — |
| 2023-08-10 | 10.43 | $10.50 | — |
| 2023-08-09 | 10.42 | $10.50 | — |
| 2023-08-08 | 10.41 | $10.50 | — |
| 2023-08-07 | 10.41 | $10.50 | — |
| 2023-07-19 | 10.40 | $10.50 | 100 |
| 2023-07-18 | 10.39 | $10.40 | — |
| 2023-07-17 | 10.39 | $10.40 | — |
| 2023-07-14 | 10.38 | $10.40 | — |
| 2023-07-13 | 10.38 | $10.40 | 602 |
| 2023-07-12 | 10.37 | $10.40 | 200 |
| 2023-07-11 | 10.37 | $10.46 | 669 |
| 2023-07-10 | 10.36 | $10.74 | 200 |
| 2023-07-07 | 10.35 | $10.38 | — |
| 2023-07-06 | 10.35 | $10.38 | — |
| 2023-07-05 | 10.34 | $10.38 | — |
| 2023-07-03 | 10.34 | $10.38 | — |
| 2023-06-29 | 10.34 | $10.38 | 650 |
| 2023-06-28 | 10.33 | $10.32 | 506 |
| 2023-06-27 | 10.33 | $10.34 | — |
| 2023-06-26 | 10.33 | $10.34 | — |
| 2023-06-23 | 10.33 | $10.34 | 222062 |
| 2023-06-22 | 10.33 | $10.36 | 11898 |
| 2023-06-21 | 10.33 | $10.35 | 3518 |
| 2023-06-20 | 10.33 | $10.35 | 31506 |
| 2023-06-16 | 10.33 | $10.31 | 29101 |
| 2023-06-15 | 10.33 | $10.33 | — |
| 2023-06-14 | 10.32 | $10.33 | 1359 |
| 2023-06-13 | 10.32 | $10.31 | 1167 |
| 2023-06-12 | 10.32 | $10.32 | 33237 |
| 2023-06-09 | 10.32 | $10.32 | 77955 |
| 2023-06-08 | 10.32 | $10.34 | 3237 |
| 2023-06-07 | 10.32 | $10.43 | 1869 |
| 2023-06-06 | 10.31 | $10.32 | 471776 |
| 2023-06-05 | 10.31 | $10.32 | 34325 |
| 2023-06-02 | 10.30 | $10.32 | 14731 |
| 2023-06-01 | 10.30 | $10.35 | 5560 |
| 2023-05-31 | 10.30 | $10.31 | — |
| 2023-05-30 | 10.29 | $10.31 | 4368 |
| 2023-05-26 | 10.29 | $10.31 | 6855 |
| 2023-05-25 | 10.29 | $10.31 | 2200 |
| 2023-05-24 | 10.29 | $10.32 | 788 |
| 2023-05-23 | 10.28 | $10.32 | 36877 |
| 2023-05-22 | 10.28 | $10.31 | — |
| 2023-05-19 | 10.28 | $10.31 | — |
| 2023-05-18 | 10.28 | $10.31 | 4406 |
| 2023-05-17 | 10.27 | $10.29 | 28004 |
| 2023-05-16 | 10.27 | $10.29 | 59831 |
| 2023-05-15 | 10.27 | $10.29 | 12648 |
| 2023-05-12 | 10.27 | $10.30 | 6796 |
| 2023-05-11 | 10.27 | $10.30 | 904 |
| 2023-05-10 | 10.26 | $10.29 | 434 |
| 2023-05-09 | 10.26 | $10.29 | 8469 |
| 2023-05-08 | 10.26 | $10.27 | 6602 |
| 2023-05-05 | 10.26 | $10.27 | 20055 |
| 2023-05-04 | 10.25 | $10.27 | 5010 |
| 2023-05-03 | 10.25 | $10.27 | 37897 |
| 2023-05-02 | 10.25 | $10.27 | 17165 |
| 2023-05-01 | 10.25 | $10.27 | 5318 |
| 2023-04-28 | 10.25 | $10.27 | 5372 |
| 2023-04-27 | 10.24 | $10.26 | 8521 |
| 2023-04-26 | 10.24 | $10.25 | 15417 |
| 2023-04-25 | 10.24 | $10.25 | 3415 |
| 2023-04-24 | 10.24 | $10.25 | 4368 |
| 2023-04-21 | 10.24 | $10.28 | 20810 |
| 2023-04-20 | 10.23 | $10.25 | 571 |
| 2023-04-19 | 10.23 | $10.26 | 336527 |
| 2023-04-18 | 10.23 | $10.25 | 6599 |
| 2023-04-17 | 10.23 | $10.25 | 28070 |
| 2023-04-14 | 10.22 | $10.25 | 5468 |
| 2023-04-13 | 10.22 | $10.24 | 91590 |
| 2023-04-12 | 10.22 | $10.24 | 27991 |
| 2023-04-11 | 10.22 | $10.24 | 6255 |
| 2023-04-10 | 10.22 | $10.23 | 30101 |
| 2023-04-06 | 10.22 | $10.24 | 31790 |
| 2023-04-05 | 10.21 | $10.24 | 30718 |
| 2023-04-04 | 10.21 | $10.23 | 20655 |
| 2023-04-03 | 10.21 | $10.24 | 14579 |
| 2023-03-31 | 10.21 | $10.22 | — |
| 2023-03-30 | 10.21 | $10.22 | 265 |
| 2023-03-29 | 10.20 | $10.21 | 1901 |
| 2023-03-28 | 10.20 | $10.23 | — |
| 2023-03-27 | 10.20 | $10.23 | 33675 |
| 2023-03-24 | 10.20 | $10.21 | 232 |
| 2023-03-23 | 10.19 | $10.21 | — |
| 2023-03-22 | 10.19 | $10.21 | 701 |
| 2023-03-21 | 10.19 | $10.21 | 10201 |
| 2023-03-20 | 10.18 | $10.21 | — |
| 2023-03-17 | 10.18 | $10.21 | 17043 |
| 2023-03-16 | 10.18 | $10.19 | 26545 |
| 2023-03-15 | 10.17 | $10.21 | 13080 |
| 2023-03-14 | 10.17 | $10.21 | 169 |
| 2023-03-13 | 10.17 | $10.21 | 679 |
| 2023-03-10 | 10.16 | $10.19 | 2355 |
| 2023-03-09 | 10.16 | $10.21 | 216227 |
| 2023-03-08 | 10.16 | $10.20 | 209406 |
| 2023-03-07 | 10.15 | $10.20 | 1717 |
| 2023-03-06 | 10.15 | $10.19 | 585533 |
| 2023-03-03 | 10.14 | $10.19 | 10841 |
| 2023-03-02 | 10.14 | $10.17 | 21094 |
| 2023-03-01 | 10.14 | $10.17 | 6892 |
| 2023-02-28 | 10.13 | $10.17 | 7914 |
| 2023-02-27 | 10.13 | $10.17 | 259 |
| 2023-02-24 | 10.13 | $10.16 | 6662 |
| 2023-02-23 | 10.12 | $10.14 | 1017 |
| 2023-02-22 | 10.12 | $10.14 | 855 |
| 2023-02-21 | 10.12 | $10.14 | 9005 |
| 2023-02-17 | 10.11 | $10.14 | 102 |
| 2023-02-16 | 10.11 | $10.14 | 100 |
| 2023-02-15 | 10.11 | $10.14 | 30083 |
| 2023-02-14 | 10.10 | $10.14 | 193 |
| 2023-02-13 | 10.10 | $10.14 | 3576 |
| 2023-02-10 | 10.10 | $10.13 | 4318 |
| 2023-02-09 | 10.09 | $10.13 | 563 |
| 2023-02-08 | 10.09 | $10.12 | 37701 |
| 2023-02-07 | 10.09 | $10.11 | 300 |
| 2023-02-06 | 10.08 | $10.11 | 166 |
| 2023-02-03 | 10.08 | $10.13 | 7923 |
| 2023-02-02 | 10.08 | $10.11 | 2903 |
| 2023-02-01 | 10.07 | $10.11 | 2800 |
| 2023-01-31 | 10.07 | $10.10 | 18206 |
| 2023-01-30 | 10.06 | $10.10 | 2452 |
| 2023-01-27 | 10.06 | $10.10 | 27793 |
| 2023-01-26 | 10.05 | $10.09 | 1009 |
| 2023-01-25 | 10.05 | $10.08 | 2301 |
| 2023-01-24 | 10.04 | $10.09 | 310 |
| 2023-01-23 | 10.04 | $10.09 | 74647 |
| 2023-01-20 | 10.04 | $10.08 | 424647 |
| 2023-01-19 | 10.03 | $10.07 | 6583 |
| 2023-01-18 | 10.03 | $10.08 | 405 |
| 2023-01-17 | 10.03 | $10.08 | 780755 |
| 2023-01-13 | 10.02 | $10.06 | 18 |
| 2023-01-12 | 10.02 | $10.06 | 335 |
| 2023-01-11 | 10.02 | $10.06 | 28 |
| 2023-01-10 | 10.01 | $10.06 | 33464 |
| 2023-01-09 | 10.01 | $10.03 | 79769 |
| 2023-01-06 | 10.01 | $10.03 | 2640 |
| 2023-01-05 | 10.01 | $10.03 | 5991 |
| 2023-01-04 | 10.00 | $10.01 | 2644 |
| 2023-01-03 | 10.00 | $10.01 | 736 |
| 2022-12-30 | 10.00 | $10.02 | 2522 |
| 2022-12-29 | 10.00 | $9.99 | 16 |
| 2022-12-28 | 10.00 | $9.99 | 114 |
| 2022-12-27 | 10.00 | $9.99 | 457 |
| 2022-12-23 | 9.99 | $10.03 | 119 |
| 2022-12-22 | 9.99 | $10.03 | — |
| 2022-12-21 | 9.99 | $10.03 | 20 |
| 2022-12-20 | 9.98 | $10.03 | 1310 |
| 2022-12-19 | 9.98 | $10.00 | 4 |
| 2022-12-16 | 9.97 | $10.00 | 166579 |
| 2022-12-15 | 9.97 | $10.01 | 26299 |
| 2022-12-14 | 9.96 | $10.00 | 221757 |
| 2022-12-13 | 9.96 | $9.99 | 7752 |
| 2022-12-12 | 9.96 | $9.99 | 7945 |
| 2022-12-09 | 9.95 | $9.99 | 63609 |
| 2022-12-08 | 9.95 | $9.99 | 147858 |
| 2022-12-07 | 9.95 | $9.99 | 202 |
| 2022-12-06 | 9.94 | $9.98 | 43360 |
| 2022-12-05 | 9.94 | $9.97 | 558 |
| 2022-12-02 | 9.94 | $9.98 | 2690 |
| 2022-12-01 | 9.93 | $9.97 | 303179 |
| 2022-11-30 | 9.93 | $9.97 | 200 |
| 2022-11-29 | 9.93 | $9.96 | — |
| 2022-11-28 | 9.93 | $9.96 | 12693 |
| 2022-11-25 | 9.92 | $9.95 | 105 |
| 2022-11-23 | 9.92 | $9.95 | 9302 |
| 2022-11-22 | 9.91 | $9.94 | 1502 |
| 2022-11-21 | 9.91 | $9.93 | 6400 |
| 2022-11-18 | 9.91 | $9.93 | 100 |
| 2022-11-17 | 9.91 | $9.92 | 28 |
| 2022-11-16 | 9.90 | $9.92 | — |
| 2022-11-15 | 9.90 | $9.92 | — |
| 2022-11-14 | 9.90 | $9.92 | 3 |
| 2022-11-11 | 9.89 | $9.92 | 85 |
| 2022-11-10 | 9.89 | $9.92 | 63054 |
| 2022-11-09 | 9.88 | $9.92 | 1 |
| 2022-11-08 | 9.88 | $9.92 | — |
| 2022-11-07 | 9.88 | $9.92 | 174298 |
| 2022-11-04 | 9.87 | $9.93 | — |
| 2022-11-03 | 9.87 | $9.93 | — |
| 2022-11-02 | 9.86 | $9.93 | — |
| 2022-11-01 | 9.86 | $9.93 | 617 |
| 2022-10-31 | 9.85 | $9.88 | — |
| 2022-10-28 | 9.85 | $9.88 | 7252 |
| 2022-10-27 | 9.85 | $9.87 | 1330 |
| 2022-10-26 | 9.84 | $9.88 | 10415 |
| 2022-10-25 | 9.84 | $9.89 | 133515 |
| 2022-10-24 | 9.83 | $9.87 | 2301 |
| 2022-10-21 | 9.83 | $9.86 | 4305 |
| 2022-10-20 | 9.83 | $9.85 | 56 |
| 2022-10-19 | 9.83 | $9.85 | 3497 |
| 2022-10-18 | 9.82 | $9.85 | 35068 |
| 2022-10-17 | 9.82 | $9.84 | 868 |
| 2022-10-14 | 9.82 | $9.84 | 3 |
| 2022-10-13 | 9.81 | $9.84 | 35 |
| 2022-10-12 | 9.81 | $9.84 | — |
| 2022-10-11 | 9.81 | $9.84 | 2422 |
| 2022-10-10 | 9.81 | $9.82 | 13554 |
| 2022-10-07 | 9.81 | $9.84 | 208 |
| 2022-10-06 | 9.80 | $9.82 | 72 |
| 2022-10-05 | 9.80 | $9.82 | 309 |
| 2022-10-04 | 9.80 | $9.84 | 195894 |
| 2022-10-03 | 9.80 | $9.81 | 4687 |
| 2022-09-30 | 9.80 | $9.84 | 830 |
| 2022-09-29 | 9.79 | $9.80 | — |
| 2022-09-28 | 9.79 | $9.80 | 4535 |
| 2022-09-27 | 9.79 | $9.80 | 4935 |
| 2022-09-26 | 9.79 | $9.80 | 123704 |
| 2022-09-23 | 9.79 | $9.81 | 3 |
| 2022-09-22 | 9.79 | $9.81 | 25672 |
| 2022-09-21 | 9.78 | $9.79 | 9627 |
| 2022-09-20 | 9.78 | $9.79 | 1048 |
| 2022-09-19 | 9.78 | $9.79 | 31899 |
| 2022-09-16 | 9.78 | $9.79 | 1477 |
| 2022-09-15 | 9.78 | $9.79 | 3984 |
| 2022-09-14 | 9.77 | $9.80 | 1 |
| 2022-09-13 | 9.77 | $9.80 | 5818 |
| 2022-09-12 | 9.77 | $9.78 | 71636 |
| 2022-09-09 | 9.77 | $9.78 | 1149 |
| 2022-09-08 | 9.77 | $9.79 | 3 |
| 2022-09-07 | 9.77 | $9.79 | 37100 |
| 2022-09-06 | 9.77 | $9.78 | 67687 |
| 2022-09-02 | 9.76 | $9.79 | 10047 |
| 2022-09-01 | 9.76 | $9.78 | 894 |
| 2022-08-31 | 9.76 | $9.78 | 500 |
| 2022-08-30 | 9.76 | $9.77 | 86000 |
| 2022-08-29 | 9.76 | $9.76 | 1002 |
| 2022-08-26 | 9.76 | $9.76 | 3963 |
| 2022-08-25 | 9.76 | $9.78 | 352 |
| 2022-08-24 | 9.76 | $9.77 | 25987 |
| 2022-08-23 | 9.76 | $9.77 | 2358 |
| 2022-08-22 | 9.76 | $9.76 | 502197 |
| 2022-08-19 | 9.76 | $9.75 | 2 |
| 2022-08-18 | 9.76 | $9.75 | 1 |
| 2022-08-17 | 9.76 | $9.75 | — |
| 2022-08-16 | 9.75 | $9.75 | 2 |
| 2022-08-15 | 9.75 | $9.75 | 20238 |
| 2022-08-12 | 9.75 | $9.76 | — |
| 2022-08-11 | 9.75 | $9.76 | — |
| 2022-08-10 | 9.75 | $9.76 | 8725 |
| 2022-08-09 | 9.74 | $9.77 | 17300 |
| 2022-08-08 | 9.74 | $9.77 | 32829 |
| 2022-08-05 | 9.74 | $9.76 | 1592 |
| 2022-08-04 | 9.73 | $9.76 | 1 |
| 2022-08-03 | 9.73 | $9.76 | 5000 |
| 2022-08-02 | 9.73 | $9.76 | 22102 |
| 2022-08-01 | 9.73 | $9.75 | 58950 |
| 2022-07-29 | 9.72 | $9.74 | 7393 |
| 2022-07-28 | 9.72 | $9.74 | 13765 |
| 2022-07-27 | 9.72 | $9.76 | 100005 |
| 2022-07-26 | 9.72 | $9.76 | — |
| 2022-07-25 | 9.71 | $9.76 | — |
| 2022-07-22 | 9.71 | $9.76 | 22803 |
| 2022-07-21 | 9.71 | $9.72 | 21 |
| 2022-07-20 | 9.71 | $9.72 | 34609 |
| 2022-07-19 | 9.71 | $9.71 | 400 |
| 2022-07-18 | 9.71 | $9.72 | 361 |
| 2022-07-15 | 9.70 | $9.71 | 501 |
| 2022-07-14 | 9.70 | $9.73 | 1199 |
| 2022-07-13 | 9.70 | $9.70 | 102 |
| 2022-07-12 | 9.70 | $9.71 | 45802 |
| 2022-07-11 | 9.70 | $9.71 | 1050 |
| 2022-07-08 | 9.70 | $9.70 | 58 |
| 2022-07-07 | 9.70 | $9.70 | 7 |
| 2022-07-06 | 9.70 | $9.70 | 3 |
| 2022-07-05 | 9.70 | $9.70 | 52 |
| 2022-07-01 | 9.70 | $9.70 | 2 |
| 2022-06-30 | 9.70 | $9.70 | 21310 |
| 2022-06-29 | 9.70 | $9.70 | — |
| 2022-06-28 | 9.70 | $9.70 | 201408 |
| 2022-06-27 | 9.70 | $9.70 | 1 |
| 2022-06-24 | 9.70 | $9.70 | 641 |
| 2022-06-23 | 9.70 | $9.73 | 459 |
| 2022-06-22 | 9.70 | $9.71 | 6703 |
| 2022-06-21 | 9.70 | $9.70 | 262 |
| 2022-06-17 | 9.70 | $9.70 | 1 |
| 2022-06-16 | 9.69 | $9.70 | 183 |
| 2022-06-15 | 9.69 | $9.70 | — |
| 2022-06-14 | 9.69 | $9.70 | 57554 |
| 2022-06-13 | 9.69 | $9.72 | 5 |
| 2022-06-10 | 9.69 | $9.72 | 1547 |
| 2022-06-09 | 9.69 | $9.69 | 1 |
| 2022-06-08 | 9.69 | $9.69 | 12 |
| 2022-06-07 | 9.69 | $9.69 | 107 |
| 2022-06-06 | 9.69 | $9.69 | 1 |
| 2022-06-03 | 9.70 | $9.69 | 67 |
| 2022-06-02 | 9.70 | $9.69 | — |
| 2022-06-01 | 9.70 | $9.69 | 48147 |
| 2022-05-31 | 9.71 | $9.74 | 22004 |
| 2022-05-27 | 9.71 | $9.71 | 40864 |
| 2022-05-26 | 9.71 | $9.69 | 1 |
| 2022-05-25 | 9.71 | $9.69 | 103 |
| 2022-05-24 | 9.71 | $9.68 | 1 |
| 2022-05-23 | 9.71 | $9.68 | — |
| 2022-05-20 | 9.72 | $9.68 | 100 |
| 2022-05-19 | 9.72 | $9.68 | 931870 |
| 2022-05-18 | 9.73 | $9.68 | 5 |
| 2022-05-17 | 9.73 | $9.68 | 1 |
| 2022-05-16 | 9.73 | $9.68 | — |
| 2022-05-13 | 9.74 | $9.68 | — |
| 2022-05-12 | 9.74 | $9.68 | 3 |
| 2022-05-11 | 9.74 | $9.68 | 4507 |
| 2022-05-10 | 9.74 | $9.76 | 20 |
| 2022-05-09 | 9.74 | $9.76 | 1587 |
| 2022-05-06 | 9.73 | $9.73 | 44594 |
| 2022-05-05 | 9.73 | $9.72 | 5418 |
| 2022-05-04 | 9.73 | $9.77 | 1 |
| 2022-05-03 | 9.72 | $9.77 | 102006 |
| 2022-05-02 | 9.72 | $9.73 | 1200 |
| 2022-04-29 | 9.72 | $9.72 | 100001 |
| 2022-04-28 | 9.72 | $9.73 | — |
| 2022-04-27 | 9.72 | $9.73 | 62700 |
| 2022-04-26 | 9.71 | $9.75 | 1 |
| 2022-04-25 | 9.71 | $9.75 | 5 |
| 2022-04-22 | 9.70 | $9.75 | 5 |
| 2022-04-21 | 9.70 | $9.75 | — |
| 2022-04-20 | 9.70 | $9.75 | 52 |
| 2022-04-19 | 9.70 | $9.75 | — |
| 2022-04-18 | 9.69 | $9.75 | — |
| 2022-04-14 | 9.69 | $9.75 | 1802 |
| 2022-04-13 | 9.69 | $9.72 | 18580 |
| 2022-04-12 | 9.68 | $9.70 | 7750 |
| 2022-04-11 | 9.68 | $9.67 | — |
| 2022-04-08 | 9.68 | $9.67 | 162 |
| 2022-04-07 | 9.68 | $9.67 | — |
| 2022-04-06 | 9.68 | $9.67 | 226 |
| 2022-04-05 | 9.68 | $9.72 | 422 |
| 2022-04-04 | 9.68 | $9.69 | 2 |
| 2022-04-01 | 9.68 | $9.69 | 20250 |
| 2022-03-31 | 9.68 | $9.70 | 142 |
| 2022-03-30 | 9.68 | $9.69 | 300000 |
| 2022-03-29 | 9.67 | $9.67 | — |
| 2022-03-28 | 9.67 | $9.67 | 40 |
| 2022-03-25 | 9.67 | $9.67 | 402 |
| 2022-03-24 | 9.67 | $9.69 | — |
| 2022-03-23 | 9.67 | $9.69 | — |
| 2022-03-22 | 9.67 | $9.69 | 1 |
| 2022-03-21 | 9.67 | $9.69 | 2 |
| 2022-03-18 | 9.67 | $9.69 | 2 |
| 2022-03-17 | 9.66 | $9.69 | 3358 |
| 2022-03-16 | 9.66 | $9.65 | — |
| 2022-03-15 | 9.66 | $9.65 | 52944 |
| 2022-03-14 | 9.66 | $9.67 | 80 |
| 2022-03-11 | 9.67 | $9.67 | 5 |
| 2022-03-10 | 9.67 | $9.67 | 2 |
| 2022-03-09 | 9.67 | $9.67 | 85 |
| 2022-03-08 | 9.67 | $9.67 | — |
| 2022-03-07 | 9.67 | $9.67 | 2 |
| 2022-03-04 | 9.67 | $9.67 | 102 |
| 2022-03-03 | 9.67 | $9.67 | 5800 |
| 2022-03-02 | 9.67 | $9.66 | 3611 |
| 2022-03-01 | 9.67 | $9.63 | 1642 |
| 2022-02-28 | 9.67 | $9.67 | — |
| 2022-02-25 | 9.67 | $9.67 | — |
| 2022-02-24 | 9.66 | $9.67 | 466 |
| 2022-02-23 | 9.66 | $9.66 | — |
| 2022-02-22 | 9.66 | $9.66 | 1300 |
| 2022-02-18 | 9.66 | $9.66 | 10 |
| 2022-02-17 | 9.67 | $9.66 | 10 |
| 2022-02-16 | 9.67 | $9.66 | 2 |
| 2022-02-15 | 9.67 | $9.66 | 252 |
| 2022-02-14 | 9.67 | $9.66 | 124 |
| 2022-02-11 | 9.68 | $9.69 | 140 |
| 2022-02-10 | 9.68 | $9.67 | — |
| 2022-02-09 | 9.68 | $9.67 | 8 |
| 2022-02-08 | 9.68 | $9.67 | 18 |
| 2022-02-07 | 9.68 | $9.67 | 1867 |
| 2022-02-04 | 9.68 | $9.68 | — |
| 2022-02-03 | 9.69 | $9.68 | 8 |
| 2022-02-02 | 9.69 | $9.68 | 599 |
| 2022-02-01 | 9.69 | $9.67 | 4626 |
| 2022-01-31 | 9.69 | $9.63 | 254 |
| 2022-01-28 | 9.69 | $9.63 | — |
| 2022-01-27 | 9.69 | $9.63 | 14920 |
| 2022-01-26 | 9.70 | $9.64 | — |
| 2022-01-25 | 9.70 | $9.64 | 232 |
| 2022-01-24 | 9.70 | $9.65 | 13302 |
| 2022-01-21 | 9.70 | $9.77 | 20201 |
| 2022-01-20 | 9.70 | $9.71 | 1 |
| 2022-01-19 | 9.70 | $9.71 | 4 |
| 2022-01-18 | 9.70 | $9.71 | — |
| 2022-01-14 | 9.70 | $9.71 | — |
| 2022-01-13 | 9.70 | $9.71 | 34616 |
| 2022-01-12 | 9.70 | $9.71 | 2 |
| 2022-01-11 | 9.70 | $9.71 | 1659 |
| 2022-01-10 | 9.69 | $9.71 | 1973 |
| 2022-01-07 | 9.69 | $9.71 | 22608 |
| 2022-01-06 | 9.69 | $9.70 | 108078 |
| 2022-01-05 | 9.69 | $9.69 | 1485 |
| 2022-01-04 | 9.69 | $9.67 | — |
| 2022-01-03 | 9.70 | $9.67 | 2303 |
| 2021-12-31 | 9.70 | $9.70 | 2 |
| 2021-12-30 | 9.70 | $9.70 | 276 |
| 2021-12-29 | 9.70 | $9.70 | — |
| 2021-12-28 | 9.70 | $9.70 | — |
| 2021-12-27 | 9.70 | $9.70 | — |
| 2021-12-23 | 9.70 | $9.70 | 1520 |
| 2021-12-22 | 9.70 | $9.69 | 7110 |
| 2021-12-21 | 9.71 | $9.69 | 256 |
| 2021-12-20 | 9.71 | $9.69 | 544 |
| 2021-12-17 | 9.71 | $9.69 | 2743 |
| 2021-12-16 | 9.71 | $9.69 | 1578 |
| 2021-12-15 | 9.71 | $9.69 | 2301 |
| 2021-12-14 | 9.71 | $9.70 | 136650 |
| 2021-12-13 | 9.71 | $9.69 | 23066 |
| 2021-12-10 | 9.71 | $9.71 | 35102 |
| 2021-12-09 | 9.71 | $9.71 | 10918 |
| 2021-12-08 | 9.71 | $9.70 | 9768 |
| 2021-12-07 | 9.71 | $9.70 | 29421 |
| 2021-12-06 | 9.72 | $9.68 | 9904 |
| 2021-12-03 | 9.72 | $9.69 | — |
| 2021-12-02 | 9.72 | $9.69 | 6647 |
| 2021-12-01 | 9.72 | $9.70 | 22640 |
| 2021-11-30 | 9.72 | $9.72 | 1 |
| 2021-11-29 | 9.72 | $9.72 | 1408 |
| 2021-11-26 | 9.72 | $9.75 | 88 |
| 2021-11-24 | 9.72 | $9.75 | 8 |
| 2021-11-23 | 9.72 | $9.75 | 5793 |
| 2021-11-22 | 9.72 | $9.74 | 10827 |
| 2021-11-19 | 9.72 | $9.73 | 434 |
| 2021-11-18 | 9.73 | $9.71 | 97318 |
| 2021-11-17 | 9.73 | $9.71 | 100000 |
| 2021-11-16 | 9.74 | $9.72 | 1937 |
| 2021-11-15 | 9.75 | $9.71 | 2719 |
| 2021-11-12 | 9.75 | $9.70 | — |
| 2021-11-11 | 9.76 | $9.70 | 123 |
| 2021-11-10 | 9.77 | $9.69 | 1333 |
| 2021-11-09 | 9.77 | $9.73 | — |
| 2021-11-08 | 9.78 | $9.73 | — |
| 2021-11-05 | 9.78 | $9.73 | — |
| 2021-11-04 | 9.78 | $9.73 | 197 |
| 2021-11-03 | 9.79 | $9.75 | 4910 |
| 2021-11-02 | 9.79 | $9.70 | 2 |
| 2021-11-01 | 9.79 | $9.70 | 25401 |
| 2021-10-29 | 9.78 | $9.71 | 8484 |
| 2021-10-28 | 9.79 | $9.69 | 86252 |
| 2021-10-27 | 9.79 | $9.78 | 11151 |
| 2021-10-26 | 9.79 | $9.78 | 1200 |
| 2021-10-25 | 9.79 | $9.71 | 206 |
| 2021-10-22 | 9.79 | $9.84 | 207 |
| 2021-10-21 | 9.78 | $9.84 | 3 |
| 2021-10-20 | 9.78 | $9.84 | — |
| 2021-10-19 | 9.77 | $9.84 | 6 |
| 2021-10-18 | 9.76 | $9.84 | 1159 |
| 2021-10-15 | 9.75 | $9.84 | 2 |
| 2021-10-14 | 9.74 | $9.84 | 67 |
| 2021-10-13 | 9.73 | $9.84 | 437 |
| 2021-10-12 | 9.73 | $9.81 | 16 |
| 2021-10-11 | 9.72 | $9.81 | 276 |
| 2021-10-08 | 9.71 | $9.79 | 455 |
| 2021-10-07 | 9.69 | $9.80 | 98747 |
| 2021-10-06 | 9.68 | $9.73 | 2851 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.77
2024-03-01
Close Price
$10.71
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
10.10
Maximum
11.83
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-03-01 | 10.77 | $10.71 | — |
| 2024-02-29 | 10.78 | $10.71 | — |
| 2024-02-28 | 10.78 | $10.71 | — |
| 2024-02-27 | 10.79 | $10.71 | — |
| 2024-02-26 | 10.80 | $10.71 | — |
| 2024-02-23 | 10.81 | $10.71 | — |
| 2024-02-22 | 10.82 | $10.71 | 3893 |
| 2024-02-21 | 10.83 | $10.71 | 903 |
| 2024-02-20 | 10.85 | $10.67 | — |
| 2024-02-16 | 10.87 | $10.67 | — |
| 2024-02-15 | 10.89 | $10.67 | 20006 |
| 2024-02-14 | 10.91 | $10.80 | — |
| 2024-02-13 | 10.92 | $10.80 | — |
| 2024-02-12 | 10.93 | $10.80 | 5764 |
| 2024-02-09 | 10.95 | $10.80 | — |
| 2024-02-08 | 10.96 | $10.80 | — |
| 2024-02-07 | 10.98 | $10.80 | 372 |
| 2024-02-06 | 11.00 | $10.81 | — |
| 2024-02-05 | 11.02 | $10.81 | 1424 |
| 2024-02-02 | 11.04 | $11.29 | — |
| 2024-02-01 | 11.01 | $11.29 | 1238 |
| 2024-01-31 | 10.98 | $11.02 | 1099 |
| 2024-01-30 | 10.98 | $10.90 | 199 |
| 2024-01-29 | 10.99 | $10.80 | — |
| 2024-01-26 | 11.01 | $10.80 | 256 |
| 2024-01-25 | 11.03 | $10.65 | 618 |
| 2024-01-24 | 11.07 | $10.99 | 201 |
| 2024-01-23 | 11.08 | $10.64 | — |
| 2024-01-22 | 11.12 | $10.64 | 985 |
| 2024-01-19 | 11.18 | $10.65 | — |
| 2024-01-18 | 11.23 | $10.65 | — |
| 2024-01-17 | 11.29 | $10.65 | 427 |
| 2024-01-16 | 11.36 | $11.00 | — |
| 2024-01-12 | 11.40 | $11.00 | 622 |
| 2024-01-11 | 11.44 | $11.01 | — |
| 2024-01-10 | 11.48 | $11.01 | — |
| 2024-01-09 | 11.53 | $11.01 | — |
| 2024-01-08 | 11.59 | $11.01 | 2306 |
| 2024-01-05 | 11.65 | $11.28 | — |
| 2024-01-04 | 11.69 | $11.28 | — |
| 2024-01-03 | 11.73 | $11.28 | 313 |
| 2024-01-02 | 11.78 | $11.34 | 2120 |
| 2023-12-29 | 11.83 | $13.20 | — |
| 2023-12-28 | 11.68 | $13.20 | 6961 |
| 2023-12-27 | 11.52 | $11.60 | 336 |
| 2023-12-26 | 11.52 | $12.40 | 873 |
| 2023-12-22 | 11.42 | $12.00 | 5744 |
| 2023-12-21 | 11.36 | $11.75 | 8195 |
| 2023-12-20 | 11.32 | $11.00 | 454 |
| 2023-12-19 | 11.35 | $11.00 | 2328 |
| 2023-12-18 | 11.39 | $11.00 | 210 |
| 2023-12-15 | 11.43 | $11.04 | 1690 |
| 2023-12-14 | 11.47 | $12.10 | 5492 |
| 2023-12-13 | 11.41 | $11.99 | 542 |
| 2023-12-12 | 11.35 | $11.31 | — |
| 2023-12-11 | 11.35 | $11.31 | 1295 |
| 2023-12-08 | 11.36 | $11.00 | 5593 |
| 2023-12-07 | 11.39 | $11.97 | 2640 |
| 2023-12-06 | 11.33 | $11.98 | 2583 |
| 2023-12-05 | 11.26 | $12.03 | 2413 |
| 2023-12-04 | 11.18 | $12.50 | 4619 |
| 2023-12-01 | 11.04 | $14.00 | 8151 |
| 2023-11-30 | 10.73 | $11.80 | 185 |
| 2023-11-29 | 10.62 | $11.91 | 840 |
| 2023-11-28 | 10.48 | $10.55 | — |
| 2023-11-27 | 10.48 | $10.55 | 4988 |
| 2023-11-24 | 10.47 | $10.55 | 510 |
| 2023-11-22 | 10.46 | $10.54 | 11299 |
| 2023-11-21 | 10.45 | $10.40 | 131 |
| 2023-11-20 | 10.46 | $10.46 | — |
| 2023-11-17 | 10.46 | $10.46 | — |
| 2023-11-16 | 10.46 | $10.46 | — |
| 2023-11-15 | 10.46 | $10.46 | — |
| 2023-11-14 | 10.46 | $10.46 | — |
| 2023-11-13 | 10.46 | $10.46 | — |
| 2023-11-10 | 10.46 | $10.46 | — |
| 2023-11-09 | 10.46 | $10.46 | — |
| 2023-11-08 | 10.46 | $10.46 | — |
| 2023-11-07 | 10.46 | $10.46 | 300 |
| 2023-11-06 | 10.46 | $10.46 | 100 |
| 2023-11-03 | 10.46 | $10.46 | — |
| 2023-11-02 | 10.46 | $10.46 | — |
| 2023-11-01 | 10.46 | $10.46 | — |
| 2023-10-31 | 10.46 | $10.46 | 22934 |
| 2023-10-30 | 10.46 | $10.45 | 600 |
| 2023-10-27 | 10.46 | $10.40 | 540 |
| 2023-10-26 | 10.46 | $10.47 | — |
| 2023-10-25 | 10.46 | $10.47 | — |
| 2023-10-24 | 10.46 | $10.47 | — |
| 2023-10-23 | 10.46 | $10.47 | — |
| 2023-10-20 | 10.46 | $10.47 | — |
| 2023-10-19 | 10.46 | $10.47 | — |
| 2023-10-18 | 10.46 | $10.47 | — |
| 2023-10-17 | 10.46 | $10.47 | — |
| 2023-10-16 | 10.46 | $10.47 | — |
| 2023-10-13 | 10.46 | $10.47 | — |
| 2023-10-12 | 10.46 | $10.47 | — |
| 2023-10-11 | 10.45 | $10.47 | — |
| 2023-10-10 | 10.45 | $10.47 | — |
| 2023-10-09 | 10.45 | $10.47 | — |
| 2023-10-06 | 10.45 | $10.47 | 1500 |
| 2023-10-05 | 10.45 | $10.45 | — |
| 2023-10-04 | 10.44 | $10.45 | — |
| 2023-10-03 | 10.44 | $10.45 | — |
| 2023-10-02 | 10.44 | $10.45 | — |
| 2023-09-29 | 10.44 | $10.45 | — |
| 2023-09-28 | 10.44 | $10.45 | — |
| 2023-09-27 | 10.44 | $10.45 | — |
| 2023-09-26 | 10.44 | $10.45 | — |
| 2023-09-25 | 10.44 | $10.45 | — |
| 2023-09-22 | 10.44 | $10.45 | — |
| 2023-09-21 | 10.44 | $10.45 | — |
| 2023-09-20 | 10.44 | $10.45 | — |
| 2023-09-19 | 10.43 | $10.45 | 100 |
| 2023-09-18 | 10.43 | $10.45 | 500 |
| 2023-09-15 | 10.43 | $10.42 | — |
| 2023-09-14 | 10.43 | $10.42 | — |
| 2023-09-13 | 10.43 | $10.42 | — |
| 2023-09-12 | 10.43 | $10.42 | — |
| 2023-09-11 | 10.44 | $10.42 | — |
| 2023-09-08 | 10.44 | $10.42 | — |
| 2023-09-07 | 10.44 | $10.42 | — |
| 2023-09-06 | 10.44 | $10.42 | — |
| 2023-09-05 | 10.44 | $10.42 | — |
| 2023-09-01 | 10.45 | $10.42 | 565 |
| 2023-08-31 | 10.45 | $10.42 | 251 |
| 2023-08-30 | 10.45 | $10.42 | 3067 |
| 2023-08-29 | 10.45 | $10.42 | 100 |
| 2023-08-28 | 10.46 | $10.42 | — |
| 2023-08-25 | 10.46 | $10.42 | — |
| 2023-08-24 | 10.47 | $10.42 | 7529 |
| 2023-08-23 | 10.47 | $10.50 | — |
| 2023-08-22 | 10.47 | $10.50 | — |
| 2023-08-21 | 10.47 | $10.50 | — |
| 2023-08-18 | 10.46 | $10.50 | — |
| 2023-08-17 | 10.46 | $10.50 | — |
| 2023-08-15 | 10.45 | $10.50 | — |
| 2023-08-14 | 10.45 | $10.50 | — |
| 2023-08-11 | 10.44 | $10.50 | — |
| 2023-08-10 | 10.44 | $10.50 | — |
| 2023-08-09 | 10.43 | $10.50 | — |
| 2023-08-08 | 10.42 | $10.50 | — |
| 2023-08-07 | 10.42 | $10.50 | — |
| 2023-07-19 | 10.41 | $10.50 | 100 |
| 2023-07-18 | 10.40 | $10.40 | — |
| 2023-07-17 | 10.40 | $10.40 | — |
| 2023-07-14 | 10.40 | $10.40 | — |
| 2023-07-13 | 10.39 | $10.40 | 602 |
| 2023-07-12 | 10.39 | $10.40 | 200 |
| 2023-07-11 | 10.39 | $10.46 | 669 |
| 2023-07-10 | 10.39 | $10.74 | 200 |
| 2023-07-07 | 10.35 | $10.38 | — |
| 2023-07-06 | 10.35 | $10.38 | — |
| 2023-07-05 | 10.34 | $10.38 | — |
| 2023-07-03 | 10.34 | $10.38 | — |
| 2023-06-29 | 10.33 | $10.38 | 650 |
| 2023-06-28 | 10.33 | $10.32 | 506 |
| 2023-06-27 | 10.33 | $10.34 | — |
| 2023-06-26 | 10.33 | $10.34 | — |
| 2023-06-23 | 10.33 | $10.34 | 222062 |
| 2023-06-22 | 10.33 | $10.36 | 11898 |
| 2023-06-21 | 10.33 | $10.35 | 3518 |
| 2023-06-20 | 10.32 | $10.35 | 31506 |
| 2023-06-16 | 10.32 | $10.31 | 29101 |
| 2023-06-15 | 10.32 | $10.33 | — |
| 2023-06-14 | 10.32 | $10.33 | 1359 |
| 2023-06-13 | 10.32 | $10.31 | 1167 |
| 2023-06-12 | 10.32 | $10.32 | 33237 |
| 2023-06-09 | 10.32 | $10.32 | 77955 |
| 2023-06-08 | 10.32 | $10.34 | 3237 |
| 2023-06-07 | 10.32 | $10.43 | 1869 |
| 2023-06-06 | 10.31 | $10.32 | 471776 |
| 2023-06-05 | 10.31 | $10.32 | 34325 |
| 2023-06-02 | 10.30 | $10.32 | 14731 |
| 2023-06-01 | 10.30 | $10.35 | 5560 |
| 2023-05-31 | 10.30 | $10.31 | — |
| 2023-05-30 | 10.30 | $10.31 | 4368 |
| 2023-05-26 | 10.29 | $10.31 | 6855 |
| 2023-05-25 | 10.29 | $10.31 | 2200 |
| 2023-05-24 | 10.29 | $10.32 | 788 |
| 2023-05-23 | 10.29 | $10.32 | 36877 |
| 2023-05-22 | 10.28 | $10.31 | — |
| 2023-05-19 | 10.28 | $10.31 | — |
| 2023-05-18 | 10.28 | $10.31 | 4406 |
| 2023-05-17 | 10.27 | $10.29 | 28004 |
| 2023-05-16 | 10.27 | $10.29 | 59831 |
| 2023-05-15 | 10.27 | $10.29 | 12648 |
| 2023-05-12 | 10.27 | $10.30 | 6796 |
| 2023-05-11 | 10.27 | $10.30 | 904 |
| 2023-05-10 | 10.26 | $10.29 | 434 |
| 2023-05-09 | 10.26 | $10.29 | 8469 |
| 2023-05-08 | 10.26 | $10.27 | 6602 |
| 2023-05-05 | 10.25 | $10.27 | 20055 |
| 2023-05-04 | 10.25 | $10.27 | 5010 |
| 2023-05-03 | 10.25 | $10.27 | 37897 |
| 2023-05-02 | 10.25 | $10.27 | 17165 |
| 2023-05-01 | 10.25 | $10.27 | 5318 |
| 2023-04-28 | 10.24 | $10.27 | 5372 |
| 2023-04-27 | 10.24 | $10.26 | 8521 |
| 2023-04-26 | 10.24 | $10.25 | 15417 |
| 2023-04-25 | 10.24 | $10.25 | 3415 |
| 2023-04-24 | 10.24 | $10.25 | 4368 |
| 2023-04-21 | 10.24 | $10.28 | 20810 |
| 2023-04-20 | 10.23 | $10.25 | 571 |
| 2023-04-19 | 10.23 | $10.26 | 336527 |
| 2023-04-18 | 10.23 | $10.25 | 6599 |
| 2023-04-17 | 10.23 | $10.25 | 28070 |
| 2023-04-14 | 10.22 | $10.25 | 5468 |
| 2023-04-13 | 10.22 | $10.24 | 91590 |
| 2023-04-12 | 10.22 | $10.24 | 27991 |
| 2023-04-11 | 10.22 | $10.24 | 6255 |
| 2023-04-10 | 10.22 | $10.23 | 30101 |
| 2023-04-06 | 10.21 | $10.24 | 31790 |
| 2023-04-05 | 10.21 | $10.24 | 30718 |
| 2023-04-04 | 10.21 | $10.23 | 20655 |
| 2023-04-03 | 10.21 | $10.24 | 14579 |
| 2023-03-31 | 10.20 | $10.22 | — |
| 2023-03-30 | 10.20 | $10.22 | 265 |
| 2023-03-29 | 10.20 | $10.21 | 1901 |
| 2023-03-28 | 10.20 | $10.23 | — |
| 2023-03-27 | 10.20 | $10.23 | 33675 |
| 2023-03-24 | 10.19 | $10.21 | 232 |
| 2023-03-23 | 10.19 | $10.21 | — |
| 2023-03-22 | 10.19 | $10.21 | 701 |
| 2023-03-21 | 10.19 | $10.21 | 10201 |
| 2023-03-20 | 10.18 | $10.21 | — |
| 2023-03-17 | 10.18 | $10.21 | 17043 |
| 2023-03-16 | 10.18 | $10.19 | 26545 |
| 2023-03-15 | 10.18 | $10.21 | 13080 |
| 2023-03-14 | 10.17 | $10.21 | 169 |
| 2023-03-13 | 10.17 | $10.21 | 679 |
| 2023-03-10 | 10.17 | $10.19 | 2355 |
| 2023-03-09 | 10.16 | $10.21 | 216227 |
| 2023-03-08 | 10.16 | $10.20 | 209406 |
| 2023-03-07 | 10.15 | $10.20 | 1717 |
| 2023-03-06 | 10.15 | $10.19 | 585533 |
| 2023-03-03 | 10.14 | $10.19 | 10841 |
| 2023-03-02 | 10.14 | $10.17 | 21094 |
| 2023-03-01 | 10.14 | $10.17 | 6892 |
| 2023-02-28 | 10.13 | $10.17 | 7914 |
| 2023-02-27 | 10.13 | $10.17 | 259 |
| 2023-02-24 | 10.12 | $10.16 | 6662 |
| 2023-02-23 | 10.12 | $10.14 | 1017 |
| 2023-02-22 | 10.12 | $10.14 | 855 |
| 2023-02-21 | 10.12 | $10.14 | 9005 |
| 2023-02-17 | 10.11 | $10.14 | 102 |
| 2023-02-16 | 10.11 | $10.14 | 100 |
| 2023-02-15 | 10.11 | $10.14 | 30083 |
| 2023-02-14 | 10.10 | $10.14 | 193 |
| 2023-02-13 | 10.10 | $10.14 | 3576 |
| 2023-02-10 | 10.10 | $10.13 | 4318 |
| 2023-02-09 | 10.09 | $10.13 | 563 |
| 2023-02-08 | 10.09 | $10.12 | 37701 |
| 2023-02-07 | 10.09 | $10.11 | 300 |
| 2023-02-06 | 10.08 | $10.11 | 166 |
| 2023-02-03 | 10.08 | $10.13 | 7923 |
| 2023-02-02 | 10.08 | $10.11 | 2903 |
| 2023-02-01 | 10.07 | $10.11 | 2800 |
| 2023-01-31 | 10.07 | $10.10 | 18206 |
| 2023-01-30 | 10.06 | $10.10 | 2452 |
| 2023-01-27 | 10.06 | $10.10 | 27793 |
| 2023-01-26 | 10.06 | $10.09 | 1009 |
| 2023-01-25 | 10.05 | $10.08 | 2301 |
| 2023-01-24 | 10.05 | $10.09 | 310 |
| 2023-01-23 | 10.05 | $10.09 | 74647 |
| 2023-01-20 | 10.04 | $10.08 | 424647 |
| 2023-01-19 | 10.04 | $10.07 | 6583 |
| 2023-01-18 | 10.03 | $10.08 | 405 |
| 2023-01-17 | 10.03 | $10.08 | 780755 |
| 2023-01-13 | 10.02 | $10.06 | 18 |
| 2023-01-12 | 10.02 | $10.06 | 335 |
| 2023-01-11 | 10.02 | $10.06 | 28 |
| 2023-01-10 | 10.01 | $10.06 | 33464 |
| 2023-01-09 | 10.01 | $10.03 | 79769 |
| 2023-01-06 | 10.00 | $10.03 | 2640 |
| 2023-01-05 | 10.00 | $10.03 | 5991 |
| 2023-01-04 | 10.00 | $10.01 | 2644 |
| 2023-01-03 | 10.00 | $10.01 | 736 |
| 2022-12-30 | 10.00 | $10.02 | 2522 |
| 2022-12-29 | 9.99 | $9.99 | 16 |
| 2022-12-28 | 9.99 | $9.99 | 114 |
| 2022-12-27 | 9.99 | $9.99 | 457 |
| 2022-12-23 | 9.99 | $10.03 | 119 |
| 2022-12-22 | 9.99 | $10.03 | — |
| 2022-12-21 | 9.99 | $10.03 | 20 |
| 2022-12-20 | 9.98 | $10.03 | 1310 |
| 2022-12-19 | 9.98 | $10.00 | 4 |
| 2022-12-16 | 9.97 | $10.00 | 166579 |
| 2022-12-15 | 9.97 | $10.01 | 26299 |
| 2022-12-14 | 9.97 | $10.00 | 221757 |
| 2022-12-13 | 9.96 | $9.99 | 7752 |
| 2022-12-12 | 9.96 | $9.99 | 7945 |
| 2022-12-09 | 9.96 | $9.99 | 63609 |
| 2022-12-08 | 9.95 | $9.99 | 147858 |
| 2022-12-07 | 9.95 | $9.99 | 202 |
| 2022-12-06 | 9.94 | $9.98 | 43360 |
| 2022-12-05 | 9.94 | $9.97 | 558 |
| 2022-12-02 | 9.94 | $9.98 | 2690 |
| 2022-12-01 | 9.93 | $9.97 | 303179 |
| 2022-11-30 | 9.93 | $9.97 | 200 |
| 2022-11-29 | 9.93 | $9.96 | — |
| 2022-11-28 | 9.92 | $9.96 | 12693 |
| 2022-11-25 | 9.92 | $9.95 | 105 |
| 2022-11-23 | 9.91 | $9.95 | 9302 |
| 2022-11-22 | 9.91 | $9.94 | 1502 |
| 2022-11-21 | 9.91 | $9.93 | 6400 |
| 2022-11-18 | 9.91 | $9.93 | 100 |
| 2022-11-17 | 9.90 | $9.92 | 28 |
| 2022-11-16 | 9.90 | $9.92 | — |
| 2022-11-15 | 9.90 | $9.92 | — |
| 2022-11-14 | 9.90 | $9.92 | 3 |
| 2022-11-11 | 9.89 | $9.92 | 85 |
| 2022-11-10 | 9.89 | $9.92 | 63054 |
| 2022-11-09 | 9.89 | $9.92 | 1 |
| 2022-11-08 | 9.88 | $9.92 | — |
| 2022-11-07 | 9.88 | $9.92 | 174298 |
| 2022-11-04 | 9.88 | $9.93 | — |
| 2022-11-03 | 9.87 | $9.93 | — |
| 2022-11-02 | 9.87 | $9.93 | — |
| 2022-11-01 | 9.86 | $9.93 | 617 |
| 2022-10-31 | 9.85 | $9.88 | — |
| 2022-10-28 | 9.85 | $9.88 | 7252 |
| 2022-10-27 | 9.85 | $9.87 | 1330 |
| 2022-10-26 | 9.84 | $9.88 | 10415 |
| 2022-10-25 | 9.84 | $9.89 | 133515 |
| 2022-10-24 | 9.84 | $9.87 | 2301 |
| 2022-10-21 | 9.83 | $9.86 | 4305 |
| 2022-10-20 | 9.83 | $9.85 | 56 |
| 2022-10-19 | 9.83 | $9.85 | 3497 |
| 2022-10-18 | 9.82 | $9.85 | 35068 |
| 2022-10-17 | 9.82 | $9.84 | 868 |
| 2022-10-14 | 9.82 | $9.84 | 3 |
| 2022-10-13 | 9.82 | $9.84 | 35 |
| 2022-10-12 | 9.81 | $9.84 | — |
| 2022-10-11 | 9.81 | $9.84 | 2422 |
| 2022-10-10 | 9.81 | $9.82 | 13554 |
| 2022-10-07 | 9.81 | $9.84 | 208 |
| 2022-10-06 | 9.80 | $9.82 | 72 |
| 2022-10-05 | 9.80 | $9.82 | 309 |
| 2022-10-04 | 9.80 | $9.84 | 195894 |
| 2022-10-03 | 9.80 | $9.81 | 4687 |
| 2022-09-30 | 9.80 | $9.84 | 830 |
| 2022-09-29 | 9.79 | $9.80 | — |
| 2022-09-28 | 9.79 | $9.80 | 4535 |
| 2022-09-27 | 9.79 | $9.80 | 4935 |
| 2022-09-26 | 9.79 | $9.80 | 123704 |
| 2022-09-23 | 9.79 | $9.81 | 3 |
| 2022-09-22 | 9.79 | $9.81 | 25672 |
| 2022-09-21 | 9.78 | $9.79 | 9627 |
| 2022-09-20 | 9.78 | $9.79 | 1048 |
| 2022-09-19 | 9.78 | $9.79 | 31899 |
| 2022-09-16 | 9.78 | $9.79 | 1477 |
| 2022-09-15 | 9.78 | $9.79 | 3984 |
| 2022-09-14 | 9.78 | $9.80 | 1 |
| 2022-09-13 | 9.78 | $9.80 | 5818 |
| 2022-09-12 | 9.77 | $9.78 | 71636 |
| 2022-09-09 | 9.77 | $9.78 | 1149 |
| 2022-09-08 | 9.77 | $9.79 | 3 |
| 2022-09-07 | 9.77 | $9.79 | 37100 |
| 2022-09-06 | 9.77 | $9.78 | 67687 |
| 2022-09-02 | 9.77 | $9.79 | 10047 |
| 2022-09-01 | 9.76 | $9.78 | 894 |
| 2022-08-31 | 9.76 | $9.78 | 500 |
| 2022-08-30 | 9.76 | $9.77 | 86000 |
| 2022-08-29 | 9.76 | $9.76 | 1002 |
| 2022-08-26 | 9.76 | $9.76 | 3963 |
| 2022-08-25 | 9.76 | $9.78 | 352 |
| 2022-08-24 | 9.75 | $9.77 | 25987 |
| 2022-08-23 | 9.75 | $9.77 | 2358 |
| 2022-08-22 | 9.75 | $9.76 | 502197 |
| 2022-08-19 | 9.75 | $9.75 | 2 |
| 2022-08-18 | 9.75 | $9.75 | 1 |
| 2022-08-17 | 9.75 | $9.75 | — |
| 2022-08-16 | 9.75 | $9.75 | 2 |
| 2022-08-15 | 9.75 | $9.75 | 20238 |
| 2022-08-12 | 9.75 | $9.76 | — |
| 2022-08-11 | 9.75 | $9.76 | — |
| 2022-08-10 | 9.75 | $9.76 | 8725 |
| 2022-08-09 | 9.75 | $9.77 | 17300 |
| 2022-08-08 | 9.74 | $9.77 | 32829 |
| 2022-08-05 | 9.74 | $9.76 | 1592 |
| 2022-08-04 | 9.74 | $9.76 | 1 |
| 2022-08-03 | 9.74 | $9.76 | 5000 |
| 2022-08-02 | 9.73 | $9.76 | 22102 |
| 2022-08-01 | 9.73 | $9.75 | 58950 |
| 2022-07-29 | 9.73 | $9.74 | 7393 |
| 2022-07-28 | 9.73 | $9.74 | 13765 |
| 2022-07-27 | 9.73 | $9.76 | 100005 |
| 2022-07-26 | 9.72 | $9.76 | — |
| 2022-07-25 | 9.72 | $9.76 | — |
| 2022-07-22 | 9.71 | $9.76 | 22803 |
| 2022-07-21 | 9.71 | $9.72 | 21 |
| 2022-07-20 | 9.71 | $9.72 | 34609 |
| 2022-07-19 | 9.71 | $9.71 | 400 |
| 2022-07-18 | 9.71 | $9.72 | 361 |
| 2022-07-15 | 9.71 | $9.71 | 501 |
| 2022-07-14 | 9.71 | $9.73 | 1199 |
| 2022-07-13 | 9.70 | $9.70 | 102 |
| 2022-07-12 | 9.70 | $9.71 | 45802 |
| 2022-07-11 | 9.70 | $9.71 | 1050 |
| 2022-07-08 | 9.70 | $9.70 | 58 |
| 2022-07-07 | 9.70 | $9.70 | 7 |
| 2022-07-06 | 9.70 | $9.70 | 3 |
| 2022-07-05 | 9.70 | $9.70 | 52 |
| 2022-07-01 | 9.70 | $9.70 | 2 |
| 2022-06-30 | 9.70 | $9.70 | 21310 |
| 2022-06-29 | 9.70 | $9.70 | — |
| 2022-06-28 | 9.70 | $9.70 | 201408 |
| 2022-06-27 | 9.70 | $9.70 | 1 |
| 2022-06-24 | 9.70 | $9.70 | 641 |
| 2022-06-23 | 9.70 | $9.73 | 459 |
| 2022-06-22 | 9.70 | $9.71 | 6703 |
| 2022-06-21 | 9.70 | $9.70 | 262 |
| 2022-06-17 | 9.70 | $9.70 | 1 |
| 2022-06-16 | 9.70 | $9.70 | 183 |
| 2022-06-15 | 9.70 | $9.70 | — |
| 2022-06-14 | 9.70 | $9.70 | 57554 |
| 2022-06-13 | 9.70 | $9.72 | 5 |
| 2022-06-10 | 9.70 | $9.72 | 1547 |
| 2022-06-09 | 9.70 | $9.69 | 1 |
| 2022-06-08 | 9.70 | $9.69 | 12 |
| 2022-06-07 | 9.70 | $9.69 | 107 |
| 2022-06-06 | 9.70 | $9.69 | 1 |
| 2022-06-03 | 9.70 | $9.69 | 67 |
| 2022-06-02 | 9.70 | $9.69 | — |
| 2022-06-01 | 9.70 | $9.69 | 48147 |
| 2022-05-31 | 9.70 | $9.74 | 22004 |
| 2022-05-27 | 9.70 | $9.71 | 40864 |
| 2022-05-26 | 9.70 | $9.69 | 1 |
| 2022-05-25 | 9.70 | $9.69 | 103 |
| 2022-05-24 | 9.70 | $9.68 | 1 |
| 2022-05-23 | 9.70 | $9.68 | — |
| 2022-05-20 | 9.71 | $9.68 | 100 |
| 2022-05-19 | 9.71 | $9.68 | 931870 |
| 2022-05-18 | 9.71 | $9.68 | 5 |
| 2022-05-17 | 9.71 | $9.68 | 1 |
| 2022-05-16 | 9.72 | $9.68 | — |
| 2022-05-13 | 9.72 | $9.68 | — |
| 2022-05-12 | 9.73 | $9.68 | 3 |
| 2022-05-11 | 9.73 | $9.68 | 4507 |
| 2022-05-10 | 9.74 | $9.76 | 20 |
| 2022-05-09 | 9.73 | $9.76 | 1587 |
| 2022-05-06 | 9.73 | $9.73 | 44594 |
| 2022-05-05 | 9.73 | $9.72 | 5418 |
| 2022-05-04 | 9.73 | $9.77 | 1 |
| 2022-05-03 | 9.73 | $9.77 | 102006 |
| 2022-05-02 | 9.72 | $9.73 | 1200 |
| 2022-04-29 | 9.72 | $9.72 | 100001 |
| 2022-04-28 | 9.72 | $9.73 | — |
| 2022-04-27 | 9.72 | $9.73 | 62700 |
| 2022-04-26 | 9.72 | $9.75 | 1 |
| 2022-04-25 | 9.72 | $9.75 | 5 |
| 2022-04-22 | 9.71 | $9.75 | 5 |
| 2022-04-21 | 9.71 | $9.75 | — |
| 2022-04-20 | 9.71 | $9.75 | 52 |
| 2022-04-19 | 9.70 | $9.75 | — |
| 2022-04-18 | 9.70 | $9.75 | — |
| 2022-04-14 | 9.69 | $9.75 | 1802 |
| 2022-04-13 | 9.68 | $9.72 | 18580 |
| 2022-04-12 | 9.68 | $9.70 | 7750 |
| 2022-04-11 | 9.68 | $9.67 | — |
| 2022-04-08 | 9.68 | $9.67 | 162 |
| 2022-04-07 | 9.68 | $9.67 | — |
| 2022-04-06 | 9.68 | $9.67 | 226 |
| 2022-04-05 | 9.68 | $9.72 | 422 |
| 2022-04-04 | 9.68 | $9.69 | 2 |
| 2022-04-01 | 9.68 | $9.69 | 20250 |
| 2022-03-31 | 9.68 | $9.70 | 142 |
| 2022-03-30 | 9.68 | $9.69 | 300000 |
| 2022-03-29 | 9.67 | $9.67 | — |
| 2022-03-28 | 9.67 | $9.67 | 40 |
| 2022-03-25 | 9.68 | $9.67 | 402 |
| 2022-03-24 | 9.68 | $9.69 | — |
| 2022-03-23 | 9.67 | $9.69 | — |
| 2022-03-22 | 9.67 | $9.69 | 1 |
| 2022-03-21 | 9.67 | $9.69 | 2 |
| 2022-03-18 | 9.67 | $9.69 | 2 |
| 2022-03-17 | 9.67 | $9.69 | 3358 |
| 2022-03-16 | 9.66 | $9.65 | — |
| 2022-03-15 | 9.67 | $9.65 | 52944 |
| 2022-03-14 | 9.67 | $9.67 | 80 |
| 2022-03-11 | 9.67 | $9.67 | 5 |
| 2022-03-10 | 9.67 | $9.67 | 2 |
| 2022-03-09 | 9.67 | $9.67 | 85 |
| 2022-03-08 | 9.67 | $9.67 | — |
| 2022-03-07 | 9.67 | $9.67 | 2 |
| 2022-03-04 | 9.67 | $9.67 | 102 |
| 2022-03-03 | 9.66 | $9.67 | 5800 |
| 2022-03-02 | 9.66 | $9.66 | 3611 |
| 2022-03-01 | 9.66 | $9.63 | 1642 |
| 2022-02-28 | 9.67 | $9.67 | — |
| 2022-02-25 | 9.67 | $9.67 | — |
| 2022-02-24 | 9.67 | $9.67 | 466 |
| 2022-02-23 | 9.67 | $9.66 | — |
| 2022-02-22 | 9.67 | $9.66 | 1300 |
| 2022-02-18 | 9.67 | $9.66 | 10 |
| 2022-02-17 | 9.67 | $9.66 | 10 |
| 2022-02-16 | 9.67 | $9.66 | 2 |
| 2022-02-15 | 9.67 | $9.66 | 252 |
| 2022-02-14 | 9.67 | $9.66 | 124 |
| 2022-02-11 | 9.68 | $9.69 | 140 |
| 2022-02-10 | 9.67 | $9.67 | — |
| 2022-02-09 | 9.68 | $9.67 | 8 |
| 2022-02-08 | 9.68 | $9.67 | 18 |
| 2022-02-07 | 9.68 | $9.67 | 1867 |
| 2022-02-04 | 9.68 | $9.68 | — |
| 2022-02-03 | 9.68 | $9.68 | 8 |
| 2022-02-02 | 9.68 | $9.68 | 599 |
| 2022-02-01 | 9.68 | $9.67 | 4626 |
| 2022-01-31 | 9.68 | $9.63 | 254 |
| 2022-01-28 | 9.68 | $9.63 | — |
| 2022-01-27 | 9.69 | $9.63 | 14920 |
| 2022-01-26 | 9.69 | $9.64 | — |
| 2022-01-25 | 9.70 | $9.64 | 232 |
| 2022-01-24 | 9.70 | $9.65 | 13302 |
| 2022-01-21 | 9.71 | $9.77 | 20201 |
| 2022-01-20 | 9.70 | $9.71 | 1 |
| 2022-01-19 | 9.70 | $9.71 | 4 |
| 2022-01-18 | 9.70 | $9.71 | — |
| 2022-01-14 | 9.70 | $9.71 | — |
| 2022-01-13 | 9.70 | $9.71 | 34616 |
| 2022-01-12 | 9.70 | $9.71 | 2 |
| 2022-01-11 | 9.70 | $9.71 | 1659 |
| 2022-01-10 | 9.70 | $9.71 | 1973 |
| 2022-01-07 | 9.70 | $9.71 | 22608 |
| 2022-01-06 | 9.70 | $9.70 | 108078 |
| 2022-01-05 | 9.69 | $9.69 | 1485 |
| 2022-01-04 | 9.70 | $9.67 | — |
| 2022-01-03 | 9.70 | $9.67 | 2303 |
| 2021-12-31 | 9.70 | $9.70 | 2 |
| 2021-12-30 | 9.70 | $9.70 | 276 |
| 2021-12-29 | 9.70 | $9.70 | — |
| 2021-12-28 | 9.70 | $9.70 | — |
| 2021-12-27 | 9.70 | $9.70 | — |
| 2021-12-23 | 9.70 | $9.70 | 1520 |
| 2021-12-22 | 9.70 | $9.69 | 7110 |
| 2021-12-21 | 9.70 | $9.69 | 256 |
| 2021-12-20 | 9.70 | $9.69 | 544 |
| 2021-12-17 | 9.70 | $9.69 | 2743 |
| 2021-12-16 | 9.71 | $9.69 | 1578 |
| 2021-12-15 | 9.71 | $9.69 | 2301 |
| 2021-12-14 | 9.71 | $9.70 | 136650 |
| 2021-12-13 | 9.71 | $9.69 | 23066 |
| 2021-12-10 | 9.71 | $9.71 | 35102 |
| 2021-12-09 | 9.71 | $9.71 | 10918 |
| 2021-12-08 | 9.71 | $9.70 | 9768 |
| 2021-12-07 | 9.72 | $9.70 | 29421 |
| 2021-12-06 | 9.72 | $9.68 | 9904 |
| 2021-12-03 | 9.72 | $9.69 | — |
| 2021-12-02 | 9.72 | $9.69 | 6647 |
| 2021-12-01 | 9.73 | $9.70 | 22640 |
| 2021-11-30 | 9.73 | $9.72 | 1 |
| 2021-11-29 | 9.73 | $9.72 | 1408 |
| 2021-11-26 | 9.73 | $9.75 | 88 |
| 2021-11-24 | 9.73 | $9.75 | 8 |
| 2021-11-23 | 9.73 | $9.75 | 5793 |
| 2021-11-22 | 9.73 | $9.74 | 10827 |
| 2021-11-19 | 9.73 | $9.73 | 434 |
| 2021-11-18 | 9.73 | $9.71 | 97318 |
| 2021-11-17 | 9.73 | $9.71 | 100000 |
| 2021-11-16 | 9.73 | $9.72 | 1937 |
| 2021-11-15 | 9.73 | $9.71 | 2719 |
| 2021-11-12 | 9.73 | $9.70 | — |
| 2021-11-11 | 9.74 | $9.70 | 123 |
| 2021-11-10 | 9.74 | $9.69 | 1333 |
| 2021-11-09 | 9.75 | $9.73 | — |
| 2021-11-08 | 9.75 | $9.73 | — |
| 2021-11-05 | 9.75 | $9.73 | — |
| 2021-11-04 | 9.75 | $9.73 | 197 |
| 2021-11-03 | 9.75 | $9.75 | 4910 |
| 2021-11-02 | 9.75 | $9.70 | 2 |
| 2021-11-01 | 9.76 | $9.70 | 25401 |
| 2021-10-29 | 9.76 | $9.71 | 8484 |
| 2021-10-28 | 9.77 | $9.69 | 86252 |
| 2021-10-27 | 9.78 | $9.78 | 11151 |
| 2021-10-26 | 9.78 | $9.78 | 1200 |
| 2021-10-25 | 9.78 | $9.71 | 206 |
| 2021-10-22 | 9.79 | $9.84 | 207 |
| 2021-10-21 | 9.78 | $9.84 | 3 |
| 2021-10-20 | 9.77 | $9.84 | — |
| 2021-10-19 | 9.77 | $9.84 | 6 |
| 2021-10-18 | 9.76 | $9.84 | 1159 |
| 2021-10-15 | 9.75 | $9.84 | 2 |
| 2021-10-14 | 9.74 | $9.84 | 67 |
| 2021-10-13 | 9.73 | $9.84 | 437 |
| 2021-10-12 | 9.72 | $9.81 | 16 |
| 2021-10-11 | 9.71 | $9.81 | 276 |
| 2021-10-08 | 9.70 | $9.79 | 455 |
| 2021-10-07 | 9.69 | $9.80 | 98747 |
| 2021-10-06 | 9.68 | $9.73 | 2851 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.73
2024-03-01
Close Price
$10.71
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.66
Average
10.11
Maximum
11.91
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-03-01 | 10.73 | $10.71 | — |
| 2024-02-29 | 10.73 | $10.71 | — |
| 2024-02-28 | 10.74 | $10.71 | — |
| 2024-02-27 | 10.75 | $10.71 | — |
| 2024-02-26 | 10.77 | $10.71 | — |
| 2024-02-23 | 10.78 | $10.71 | — |
| 2024-02-22 | 10.79 | $10.71 | 3893 |
| 2024-02-21 | 10.80 | $10.71 | 903 |
| 2024-02-20 | 10.81 | $10.67 | — |
| 2024-02-16 | 10.83 | $10.67 | — |
| 2024-02-15 | 10.85 | $10.67 | 20006 |
| 2024-02-14 | 10.86 | $10.80 | — |
| 2024-02-13 | 10.87 | $10.80 | — |
| 2024-02-12 | 10.87 | $10.80 | 5764 |
| 2024-02-09 | 10.87 | $10.80 | — |
| 2024-02-08 | 10.88 | $10.80 | — |
| 2024-02-07 | 10.89 | $10.80 | 372 |
| 2024-02-06 | 10.89 | $10.81 | — |
| 2024-02-05 | 10.90 | $10.81 | 1424 |
| 2024-02-02 | 10.91 | $11.29 | — |
| 2024-02-01 | 10.88 | $11.29 | 1238 |
| 2024-01-31 | 10.84 | $11.02 | 1099 |
| 2024-01-30 | 10.83 | $10.90 | 199 |
| 2024-01-29 | 10.85 | $10.80 | — |
| 2024-01-26 | 10.88 | $10.80 | 256 |
| 2024-01-25 | 10.92 | $10.65 | 618 |
| 2024-01-24 | 10.98 | $10.99 | 201 |
| 2024-01-23 | 11.01 | $10.64 | — |
| 2024-01-22 | 11.09 | $10.64 | 985 |
| 2024-01-19 | 11.16 | $10.65 | — |
| 2024-01-18 | 11.23 | $10.65 | — |
| 2024-01-17 | 11.31 | $10.65 | 427 |
| 2024-01-16 | 11.39 | $11.00 | — |
| 2024-01-12 | 11.44 | $11.00 | 622 |
| 2024-01-11 | 11.49 | $11.01 | — |
| 2024-01-10 | 11.55 | $11.01 | — |
| 2024-01-09 | 11.60 | $11.01 | — |
| 2024-01-08 | 11.66 | $11.01 | 2306 |
| 2024-01-05 | 11.72 | $11.28 | — |
| 2024-01-04 | 11.76 | $11.28 | — |
| 2024-01-03 | 11.80 | $11.28 | 313 |
| 2024-01-02 | 11.85 | $11.34 | 2120 |
| 2023-12-29 | 11.91 | $13.20 | — |
| 2023-12-28 | 11.78 | $13.20 | 6961 |
| 2023-12-27 | 11.64 | $11.60 | 336 |
| 2023-12-26 | 11.66 | $12.40 | 873 |
| 2023-12-22 | 11.58 | $12.00 | 5744 |
| 2023-12-21 | 11.54 | $11.75 | 8195 |
| 2023-12-20 | 11.52 | $11.00 | 454 |
| 2023-12-19 | 11.56 | $11.00 | 2328 |
| 2023-12-18 | 11.61 | $11.00 | 210 |
| 2023-12-15 | 11.65 | $11.04 | 1690 |
| 2023-12-14 | 11.68 | $12.10 | 5492 |
| 2023-12-13 | 11.61 | $11.99 | 542 |
| 2023-12-12 | 11.53 | $11.31 | — |
| 2023-12-11 | 11.52 | $11.31 | 1295 |
| 2023-12-08 | 11.51 | $11.00 | 5593 |
| 2023-12-07 | 11.52 | $11.97 | 2640 |
| 2023-12-06 | 11.43 | $11.98 | 2583 |
| 2023-12-05 | 11.34 | $12.03 | 2413 |
| 2023-12-04 | 11.23 | $12.50 | 4619 |
| 2023-12-01 | 11.06 | $14.00 | 8151 |
| 2023-11-30 | 10.74 | $11.80 | 185 |
| 2023-11-29 | 10.62 | $11.91 | 840 |
| 2023-11-28 | 10.49 | $10.55 | — |
| 2023-11-27 | 10.48 | $10.55 | 4988 |
| 2023-11-24 | 10.47 | $10.55 | 510 |
| 2023-11-22 | 10.46 | $10.54 | 11299 |
| 2023-11-21 | 10.45 | $10.40 | 131 |
| 2023-11-20 | 10.46 | $10.46 | — |
| 2023-11-17 | 10.46 | $10.46 | — |
| 2023-11-16 | 10.46 | $10.46 | — |
| 2023-11-15 | 10.46 | $10.46 | — |
| 2023-11-14 | 10.46 | $10.46 | — |
| 2023-11-13 | 10.46 | $10.46 | — |
| 2023-11-10 | 10.46 | $10.46 | — |
| 2023-11-09 | 10.46 | $10.46 | — |
| 2023-11-08 | 10.46 | $10.46 | — |
| 2023-11-07 | 10.46 | $10.46 | 300 |
| 2023-11-06 | 10.46 | $10.46 | 100 |
| 2023-11-03 | 10.46 | $10.46 | — |
| 2023-11-02 | 10.46 | $10.46 | — |
| 2023-11-01 | 10.46 | $10.46 | — |
| 2023-10-31 | 10.46 | $10.46 | 22934 |
| 2023-10-30 | 10.46 | $10.45 | 600 |
| 2023-10-27 | 10.46 | $10.40 | 540 |
| 2023-10-26 | 10.47 | $10.47 | — |
| 2023-10-25 | 10.47 | $10.47 | — |
| 2023-10-24 | 10.47 | $10.47 | — |
| 2023-10-23 | 10.47 | $10.47 | — |
| 2023-10-20 | 10.47 | $10.47 | — |
| 2023-10-19 | 10.46 | $10.47 | — |
| 2023-10-18 | 10.46 | $10.47 | — |
| 2023-10-17 | 10.46 | $10.47 | — |
| 2023-10-16 | 10.46 | $10.47 | — |
| 2023-10-13 | 10.46 | $10.47 | — |
| 2023-10-12 | 10.46 | $10.47 | — |
| 2023-10-11 | 10.46 | $10.47 | — |
| 2023-10-10 | 10.45 | $10.47 | — |
| 2023-10-09 | 10.45 | $10.47 | — |
| 2023-10-06 | 10.45 | $10.47 | 1500 |
| 2023-10-05 | 10.45 | $10.45 | — |
| 2023-10-04 | 10.45 | $10.45 | — |
| 2023-10-03 | 10.44 | $10.45 | — |
| 2023-10-02 | 10.44 | $10.45 | — |
| 2023-09-29 | 10.44 | $10.45 | — |
| 2023-09-28 | 10.44 | $10.45 | — |
| 2023-09-27 | 10.44 | $10.45 | — |
| 2023-09-26 | 10.44 | $10.45 | — |
| 2023-09-25 | 10.44 | $10.45 | — |
| 2023-09-22 | 10.43 | $10.45 | — |
| 2023-09-21 | 10.43 | $10.45 | — |
| 2023-09-20 | 10.43 | $10.45 | — |
| 2023-09-19 | 10.43 | $10.45 | 100 |
| 2023-09-18 | 10.43 | $10.45 | 500 |
| 2023-09-15 | 10.42 | $10.42 | — |
| 2023-09-14 | 10.43 | $10.42 | — |
| 2023-09-13 | 10.43 | $10.42 | — |
| 2023-09-12 | 10.43 | $10.42 | — |
| 2023-09-11 | 10.43 | $10.42 | — |
| 2023-09-08 | 10.44 | $10.42 | — |
| 2023-09-07 | 10.44 | $10.42 | — |
| 2023-09-06 | 10.45 | $10.42 | — |
| 2023-09-05 | 10.45 | $10.42 | — |
| 2023-09-01 | 10.45 | $10.42 | 565 |
| 2023-08-31 | 10.46 | $10.42 | 251 |
| 2023-08-30 | 10.46 | $10.42 | 3067 |
| 2023-08-29 | 10.47 | $10.42 | 100 |
| 2023-08-28 | 10.47 | $10.42 | — |
| 2023-08-25 | 10.48 | $10.42 | — |
| 2023-08-24 | 10.48 | $10.42 | 7529 |
| 2023-08-23 | 10.49 | $10.50 | — |
| 2023-08-22 | 10.49 | $10.50 | — |
| 2023-08-21 | 10.48 | $10.50 | — |
| 2023-08-18 | 10.48 | $10.50 | — |
| 2023-08-17 | 10.48 | $10.50 | — |
| 2023-08-15 | 10.47 | $10.50 | — |
| 2023-08-14 | 10.47 | $10.50 | — |
| 2023-08-11 | 10.46 | $10.50 | — |
| 2023-08-10 | 10.46 | $10.50 | — |
| 2023-08-09 | 10.45 | $10.50 | — |
| 2023-08-08 | 10.44 | $10.50 | — |
| 2023-08-07 | 10.43 | $10.50 | — |
| 2023-07-19 | 10.42 | $10.50 | 100 |
| 2023-07-18 | 10.41 | $10.40 | — |
| 2023-07-17 | 10.41 | $10.40 | — |
| 2023-07-14 | 10.41 | $10.40 | — |
| 2023-07-13 | 10.41 | $10.40 | 602 |
| 2023-07-12 | 10.40 | $10.40 | 200 |
| 2023-07-11 | 10.40 | $10.46 | 669 |
| 2023-07-10 | 10.39 | $10.74 | 200 |
| 2023-07-07 | 10.35 | $10.38 | — |
| 2023-07-06 | 10.35 | $10.38 | — |
| 2023-07-05 | 10.35 | $10.38 | — |
| 2023-07-03 | 10.34 | $10.38 | — |
| 2023-06-29 | 10.34 | $10.38 | 650 |
| 2023-06-28 | 10.34 | $10.32 | 506 |
| 2023-06-27 | 10.34 | $10.34 | — |
| 2023-06-26 | 10.34 | $10.34 | — |
| 2023-06-23 | 10.34 | $10.34 | 222062 |
| 2023-06-22 | 10.34 | $10.36 | 11898 |
| 2023-06-21 | 10.33 | $10.35 | 3518 |
| 2023-06-20 | 10.33 | $10.35 | 31506 |
| 2023-06-16 | 10.33 | $10.31 | 29101 |
| 2023-06-15 | 10.33 | $10.33 | — |
| 2023-06-14 | 10.33 | $10.33 | 1359 |
| 2023-06-13 | 10.33 | $10.31 | 1167 |
| 2023-06-12 | 10.33 | $10.32 | 33237 |
| 2023-06-09 | 10.33 | $10.32 | 77955 |
| 2023-06-08 | 10.33 | $10.34 | 3237 |
| 2023-06-07 | 10.33 | $10.43 | 1869 |
| 2023-06-06 | 10.31 | $10.32 | 471776 |
| 2023-06-05 | 10.31 | $10.32 | 34325 |
| 2023-06-02 | 10.31 | $10.32 | 14731 |
| 2023-06-01 | 10.31 | $10.35 | 5560 |
| 2023-05-31 | 10.31 | $10.31 | — |
| 2023-05-30 | 10.30 | $10.31 | 4368 |
| 2023-05-26 | 10.30 | $10.31 | 6855 |
| 2023-05-25 | 10.30 | $10.31 | 2200 |
| 2023-05-24 | 10.30 | $10.32 | 788 |
| 2023-05-23 | 10.29 | $10.32 | 36877 |
| 2023-05-22 | 10.29 | $10.31 | — |
| 2023-05-19 | 10.29 | $10.31 | — |
| 2023-05-18 | 10.28 | $10.31 | 4406 |
| 2023-05-17 | 10.28 | $10.29 | 28004 |
| 2023-05-16 | 10.28 | $10.29 | 59831 |
| 2023-05-15 | 10.28 | $10.29 | 12648 |
| 2023-05-12 | 10.28 | $10.30 | 6796 |
| 2023-05-11 | 10.27 | $10.30 | 904 |
| 2023-05-10 | 10.27 | $10.29 | 434 |
| 2023-05-09 | 10.27 | $10.29 | 8469 |
| 2023-05-08 | 10.26 | $10.27 | 6602 |
| 2023-05-05 | 10.26 | $10.27 | 20055 |
| 2023-05-04 | 10.26 | $10.27 | 5010 |
| 2023-05-03 | 10.26 | $10.27 | 37897 |
| 2023-05-02 | 10.26 | $10.27 | 17165 |
| 2023-05-01 | 10.25 | $10.27 | 5318 |
| 2023-04-28 | 10.25 | $10.27 | 5372 |
| 2023-04-27 | 10.25 | $10.26 | 8521 |
| 2023-04-26 | 10.25 | $10.25 | 15417 |
| 2023-04-25 | 10.25 | $10.25 | 3415 |
| 2023-04-24 | 10.25 | $10.25 | 4368 |
| 2023-04-21 | 10.24 | $10.28 | 20810 |
| 2023-04-20 | 10.24 | $10.25 | 571 |
| 2023-04-19 | 10.24 | $10.26 | 336527 |
| 2023-04-18 | 10.24 | $10.25 | 6599 |
| 2023-04-17 | 10.23 | $10.25 | 28070 |
| 2023-04-14 | 10.23 | $10.25 | 5468 |
| 2023-04-13 | 10.23 | $10.24 | 91590 |
| 2023-04-12 | 10.23 | $10.24 | 27991 |
| 2023-04-11 | 10.22 | $10.24 | 6255 |
| 2023-04-10 | 10.22 | $10.23 | 30101 |
| 2023-04-06 | 10.22 | $10.24 | 31790 |
| 2023-04-05 | 10.22 | $10.24 | 30718 |
| 2023-04-04 | 10.22 | $10.23 | 20655 |
| 2023-04-03 | 10.22 | $10.24 | 14579 |
| 2023-03-31 | 10.21 | $10.22 | — |
| 2023-03-30 | 10.21 | $10.22 | 265 |
| 2023-03-29 | 10.21 | $10.21 | 1901 |
| 2023-03-28 | 10.21 | $10.23 | — |
| 2023-03-27 | 10.21 | $10.23 | 33675 |
| 2023-03-24 | 10.20 | $10.21 | 232 |
| 2023-03-23 | 10.20 | $10.21 | — |
| 2023-03-22 | 10.20 | $10.21 | 701 |
| 2023-03-21 | 10.20 | $10.21 | 10201 |
| 2023-03-20 | 10.20 | $10.21 | — |
| 2023-03-17 | 10.19 | $10.21 | 17043 |
| 2023-03-16 | 10.19 | $10.19 | 26545 |
| 2023-03-15 | 10.19 | $10.21 | 13080 |
| 2023-03-14 | 10.18 | $10.21 | 169 |
| 2023-03-13 | 10.18 | $10.21 | 679 |
| 2023-03-10 | 10.18 | $10.19 | 2355 |
| 2023-03-09 | 10.17 | $10.21 | 216227 |
| 2023-03-08 | 10.17 | $10.20 | 209406 |
| 2023-03-07 | 10.16 | $10.20 | 1717 |
| 2023-03-06 | 10.16 | $10.19 | 585533 |
| 2023-03-03 | 10.15 | $10.19 | 10841 |
| 2023-03-02 | 10.15 | $10.17 | 21094 |
| 2023-03-01 | 10.15 | $10.17 | 6892 |
| 2023-02-28 | 10.14 | $10.17 | 7914 |
| 2023-02-27 | 10.14 | $10.17 | 259 |
| 2023-02-24 | 10.14 | $10.16 | 6662 |
| 2023-02-23 | 10.13 | $10.14 | 1017 |
| 2023-02-22 | 10.13 | $10.14 | 855 |
| 2023-02-21 | 10.13 | $10.14 | 9005 |
| 2023-02-17 | 10.12 | $10.14 | 102 |
| 2023-02-16 | 10.12 | $10.14 | 100 |
| 2023-02-15 | 10.12 | $10.14 | 30083 |
| 2023-02-14 | 10.12 | $10.14 | 193 |
| 2023-02-13 | 10.11 | $10.14 | 3576 |
| 2023-02-10 | 10.11 | $10.13 | 4318 |
| 2023-02-09 | 10.10 | $10.13 | 563 |
| 2023-02-08 | 10.10 | $10.12 | 37701 |
| 2023-02-07 | 10.10 | $10.11 | 300 |
| 2023-02-06 | 10.10 | $10.11 | 166 |
| 2023-02-03 | 10.09 | $10.13 | 7923 |
| 2023-02-02 | 10.09 | $10.11 | 2903 |
| 2023-02-01 | 10.08 | $10.11 | 2800 |
| 2023-01-31 | 10.08 | $10.10 | 18206 |
| 2023-01-30 | 10.08 | $10.10 | 2452 |
| 2023-01-27 | 10.07 | $10.10 | 27793 |
| 2023-01-26 | 10.07 | $10.09 | 1009 |
| 2023-01-25 | 10.06 | $10.08 | 2301 |
| 2023-01-24 | 10.06 | $10.09 | 310 |
| 2023-01-23 | 10.05 | $10.09 | 74647 |
| 2023-01-20 | 10.05 | $10.08 | 424647 |
| 2023-01-19 | 10.05 | $10.07 | 6583 |
| 2023-01-18 | 10.04 | $10.08 | 405 |
| 2023-01-17 | 10.04 | $10.08 | 780755 |
| 2023-01-13 | 10.03 | $10.06 | 18 |
| 2023-01-12 | 10.03 | $10.06 | 335 |
| 2023-01-11 | 10.02 | $10.06 | 28 |
| 2023-01-10 | 10.02 | $10.06 | 33464 |
| 2023-01-09 | 10.01 | $10.03 | 79769 |
| 2023-01-06 | 10.01 | $10.03 | 2640 |
| 2023-01-05 | 10.01 | $10.03 | 5991 |
| 2023-01-04 | 10.01 | $10.01 | 2644 |
| 2023-01-03 | 10.01 | $10.01 | 736 |
| 2022-12-30 | 10.01 | $10.02 | 2522 |
| 2022-12-29 | 10.00 | $9.99 | 16 |
| 2022-12-28 | 10.00 | $9.99 | 114 |
| 2022-12-27 | 10.01 | $9.99 | 457 |
| 2022-12-23 | 10.01 | $10.03 | 119 |
| 2022-12-22 | 10.00 | $10.03 | — |
| 2022-12-21 | 10.00 | $10.03 | 20 |
| 2022-12-20 | 9.99 | $10.03 | 1310 |
| 2022-12-19 | 9.99 | $10.00 | 4 |
| 2022-12-16 | 9.98 | $10.00 | 166579 |
| 2022-12-15 | 9.98 | $10.01 | 26299 |
| 2022-12-14 | 9.98 | $10.00 | 221757 |
| 2022-12-13 | 9.97 | $9.99 | 7752 |
| 2022-12-12 | 9.97 | $9.99 | 7945 |
| 2022-12-09 | 9.97 | $9.99 | 63609 |
| 2022-12-08 | 9.96 | $9.99 | 147858 |
| 2022-12-07 | 9.96 | $9.99 | 202 |
| 2022-12-06 | 9.95 | $9.98 | 43360 |
| 2022-12-05 | 9.95 | $9.97 | 558 |
| 2022-12-02 | 9.95 | $9.98 | 2690 |
| 2022-12-01 | 9.94 | $9.97 | 303179 |
| 2022-11-30 | 9.94 | $9.97 | 200 |
| 2022-11-29 | 9.94 | $9.96 | — |
| 2022-11-28 | 9.93 | $9.96 | 12693 |
| 2022-11-25 | 9.93 | $9.95 | 105 |
| 2022-11-23 | 9.93 | $9.95 | 9302 |
| 2022-11-22 | 9.92 | $9.94 | 1502 |
| 2022-11-21 | 9.92 | $9.93 | 6400 |
| 2022-11-18 | 9.92 | $9.93 | 100 |
| 2022-11-17 | 9.92 | $9.92 | 28 |
| 2022-11-16 | 9.91 | $9.92 | — |
| 2022-11-15 | 9.91 | $9.92 | — |
| 2022-11-14 | 9.91 | $9.92 | 3 |
| 2022-11-11 | 9.91 | $9.92 | 85 |
| 2022-11-10 | 9.90 | $9.92 | 63054 |
| 2022-11-09 | 9.90 | $9.92 | 1 |
| 2022-11-08 | 9.90 | $9.92 | — |
| 2022-11-07 | 9.89 | $9.92 | 174298 |
| 2022-11-04 | 9.89 | $9.93 | — |
| 2022-11-03 | 9.88 | $9.93 | — |
| 2022-11-02 | 9.88 | $9.93 | — |
| 2022-11-01 | 9.87 | $9.93 | 617 |
| 2022-10-31 | 9.86 | $9.88 | — |
| 2022-10-28 | 9.86 | $9.88 | 7252 |
| 2022-10-27 | 9.85 | $9.87 | 1330 |
| 2022-10-26 | 9.85 | $9.88 | 10415 |
| 2022-10-25 | 9.85 | $9.89 | 133515 |
| 2022-10-24 | 9.84 | $9.87 | 2301 |
| 2022-10-21 | 9.84 | $9.86 | 4305 |
| 2022-10-20 | 9.84 | $9.85 | 56 |
| 2022-10-19 | 9.83 | $9.85 | 3497 |
| 2022-10-18 | 9.83 | $9.85 | 35068 |
| 2022-10-17 | 9.83 | $9.84 | 868 |
| 2022-10-14 | 9.83 | $9.84 | 3 |
| 2022-10-13 | 9.82 | $9.84 | 35 |
| 2022-10-12 | 9.82 | $9.84 | — |
| 2022-10-11 | 9.82 | $9.84 | 2422 |
| 2022-10-10 | 9.81 | $9.82 | 13554 |
| 2022-10-07 | 9.81 | $9.84 | 208 |
| 2022-10-06 | 9.81 | $9.82 | 72 |
| 2022-10-05 | 9.81 | $9.82 | 309 |
| 2022-10-04 | 9.81 | $9.84 | 195894 |
| 2022-10-03 | 9.80 | $9.81 | 4687 |
| 2022-09-30 | 9.80 | $9.84 | 830 |
| 2022-09-29 | 9.80 | $9.80 | — |
| 2022-09-28 | 9.80 | $9.80 | 4535 |
| 2022-09-27 | 9.79 | $9.80 | 4935 |
| 2022-09-26 | 9.79 | $9.80 | 123704 |
| 2022-09-23 | 9.79 | $9.81 | 3 |
| 2022-09-22 | 9.79 | $9.81 | 25672 |
| 2022-09-21 | 9.79 | $9.79 | 9627 |
| 2022-09-20 | 9.79 | $9.79 | 1048 |
| 2022-09-19 | 9.79 | $9.79 | 31899 |
| 2022-09-16 | 9.78 | $9.79 | 1477 |
| 2022-09-15 | 9.78 | $9.79 | 3984 |
| 2022-09-14 | 9.78 | $9.80 | 1 |
| 2022-09-13 | 9.78 | $9.80 | 5818 |
| 2022-09-12 | 9.78 | $9.78 | 71636 |
| 2022-09-09 | 9.78 | $9.78 | 1149 |
| 2022-09-08 | 9.77 | $9.79 | 3 |
| 2022-09-07 | 9.77 | $9.79 | 37100 |
| 2022-09-06 | 9.77 | $9.78 | 67687 |
| 2022-09-02 | 9.77 | $9.79 | 10047 |
| 2022-09-01 | 9.77 | $9.78 | 894 |
| 2022-08-31 | 9.76 | $9.78 | 500 |
| 2022-08-30 | 9.76 | $9.77 | 86000 |
| 2022-08-29 | 9.76 | $9.76 | 1002 |
| 2022-08-26 | 9.76 | $9.76 | 3963 |
| 2022-08-25 | 9.76 | $9.78 | 352 |
| 2022-08-24 | 9.76 | $9.77 | 25987 |
| 2022-08-23 | 9.76 | $9.77 | 2358 |
| 2022-08-22 | 9.76 | $9.76 | 502197 |
| 2022-08-19 | 9.76 | $9.75 | 2 |
| 2022-08-18 | 9.76 | $9.75 | 1 |
| 2022-08-17 | 9.76 | $9.75 | — |
| 2022-08-16 | 9.76 | $9.75 | 2 |
| 2022-08-15 | 9.76 | $9.75 | 20238 |
| 2022-08-12 | 9.76 | $9.76 | — |
| 2022-08-11 | 9.76 | $9.76 | — |
| 2022-08-10 | 9.75 | $9.76 | 8725 |
| 2022-08-09 | 9.75 | $9.77 | 17300 |
| 2022-08-08 | 9.75 | $9.77 | 32829 |
| 2022-08-05 | 9.75 | $9.76 | 1592 |
| 2022-08-04 | 9.74 | $9.76 | 1 |
| 2022-08-03 | 9.74 | $9.76 | 5000 |
| 2022-08-02 | 9.74 | $9.76 | 22102 |
| 2022-08-01 | 9.74 | $9.75 | 58950 |
| 2022-07-29 | 9.73 | $9.74 | 7393 |
| 2022-07-28 | 9.73 | $9.74 | 13765 |
| 2022-07-27 | 9.73 | $9.76 | 100005 |
| 2022-07-26 | 9.72 | $9.76 | — |
| 2022-07-25 | 9.72 | $9.76 | — |
| 2022-07-22 | 9.72 | $9.76 | 22803 |
| 2022-07-21 | 9.71 | $9.72 | 21 |
| 2022-07-20 | 9.71 | $9.72 | 34609 |
| 2022-07-19 | 9.71 | $9.71 | 400 |
| 2022-07-18 | 9.71 | $9.72 | 361 |
| 2022-07-15 | 9.71 | $9.71 | 501 |
| 2022-07-14 | 9.71 | $9.73 | 1199 |
| 2022-07-13 | 9.70 | $9.70 | 102 |
| 2022-07-12 | 9.70 | $9.71 | 45802 |
| 2022-07-11 | 9.70 | $9.71 | 1050 |
| 2022-07-08 | 9.70 | $9.70 | 58 |
| 2022-07-07 | 9.70 | $9.70 | 7 |
| 2022-07-06 | 9.70 | $9.70 | 3 |
| 2022-07-05 | 9.70 | $9.70 | 52 |
| 2022-07-01 | 9.70 | $9.70 | 2 |
| 2022-06-30 | 9.70 | $9.70 | 21310 |
| 2022-06-29 | 9.70 | $9.70 | — |
| 2022-06-28 | 9.70 | $9.70 | 201408 |
| 2022-06-27 | 9.70 | $9.70 | 1 |
| 2022-06-24 | 9.70 | $9.70 | 641 |
| 2022-06-23 | 9.70 | $9.73 | 459 |
| 2022-06-22 | 9.70 | $9.71 | 6703 |
| 2022-06-21 | 9.70 | $9.70 | 262 |
| 2022-06-17 | 9.70 | $9.70 | 1 |
| 2022-06-16 | 9.70 | $9.70 | 183 |
| 2022-06-15 | 9.70 | $9.70 | — |
| 2022-06-14 | 9.70 | $9.70 | 57554 |
| 2022-06-13 | 9.70 | $9.72 | 5 |
| 2022-06-10 | 9.69 | $9.72 | 1547 |
| 2022-06-09 | 9.69 | $9.69 | 1 |
| 2022-06-08 | 9.69 | $9.69 | 12 |
| 2022-06-07 | 9.69 | $9.69 | 107 |
| 2022-06-06 | 9.69 | $9.69 | 1 |
| 2022-06-03 | 9.69 | $9.69 | 67 |
| 2022-06-02 | 9.69 | $9.69 | — |
| 2022-06-01 | 9.69 | $9.69 | 48147 |
| 2022-05-31 | 9.70 | $9.74 | 22004 |
| 2022-05-27 | 9.69 | $9.71 | 40864 |
| 2022-05-26 | 9.69 | $9.69 | 1 |
| 2022-05-25 | 9.70 | $9.69 | 103 |
| 2022-05-24 | 9.70 | $9.68 | 1 |
| 2022-05-23 | 9.70 | $9.68 | — |
| 2022-05-20 | 9.70 | $9.68 | 100 |
| 2022-05-19 | 9.71 | $9.68 | 931870 |
| 2022-05-18 | 9.71 | $9.68 | 5 |
| 2022-05-17 | 9.72 | $9.68 | 1 |
| 2022-05-16 | 9.72 | $9.68 | — |
| 2022-05-13 | 9.73 | $9.68 | — |
| 2022-05-12 | 9.73 | $9.68 | 3 |
| 2022-05-11 | 9.74 | $9.68 | 4507 |
| 2022-05-10 | 9.74 | $9.76 | 20 |
| 2022-05-09 | 9.74 | $9.76 | 1587 |
| 2022-05-06 | 9.74 | $9.73 | 44594 |
| 2022-05-05 | 9.74 | $9.72 | 5418 |
| 2022-05-04 | 9.74 | $9.77 | 1 |
| 2022-05-03 | 9.74 | $9.77 | 102006 |
| 2022-05-02 | 9.73 | $9.73 | 1200 |
| 2022-04-29 | 9.73 | $9.72 | 100001 |
| 2022-04-28 | 9.73 | $9.73 | — |
| 2022-04-27 | 9.73 | $9.73 | 62700 |
| 2022-04-26 | 9.73 | $9.75 | 1 |
| 2022-04-25 | 9.72 | $9.75 | 5 |
| 2022-04-22 | 9.72 | $9.75 | 5 |
| 2022-04-21 | 9.71 | $9.75 | — |
| 2022-04-20 | 9.71 | $9.75 | 52 |
| 2022-04-19 | 9.70 | $9.75 | — |
| 2022-04-18 | 9.70 | $9.75 | — |
| 2022-04-14 | 9.69 | $9.75 | 1802 |
| 2022-04-13 | 9.69 | $9.72 | 18580 |
| 2022-04-12 | 9.68 | $9.70 | 7750 |
| 2022-04-11 | 9.68 | $9.67 | — |
| 2022-04-08 | 9.68 | $9.67 | 162 |
| 2022-04-07 | 9.68 | $9.67 | — |
| 2022-04-06 | 9.68 | $9.67 | 226 |
| 2022-04-05 | 9.69 | $9.72 | 422 |
| 2022-04-04 | 9.68 | $9.69 | 2 |
| 2022-04-01 | 9.68 | $9.69 | 20250 |
| 2022-03-31 | 9.68 | $9.70 | 142 |
| 2022-03-30 | 9.68 | $9.69 | 300000 |
| 2022-03-29 | 9.68 | $9.67 | — |
| 2022-03-28 | 9.68 | $9.67 | 40 |
| 2022-03-25 | 9.68 | $9.67 | 402 |
| 2022-03-24 | 9.68 | $9.69 | — |
| 2022-03-23 | 9.67 | $9.69 | — |
| 2022-03-22 | 9.67 | $9.69 | 1 |
| 2022-03-21 | 9.67 | $9.69 | 2 |
| 2022-03-18 | 9.67 | $9.69 | 2 |
| 2022-03-17 | 9.67 | $9.69 | 3358 |
| 2022-03-16 | 9.66 | $9.65 | — |
| 2022-03-15 | 9.66 | $9.65 | 52944 |
| 2022-03-14 | 9.67 | $9.67 | 80 |
| 2022-03-11 | 9.67 | $9.67 | 5 |
| 2022-03-10 | 9.67 | $9.67 | 2 |
| 2022-03-09 | 9.66 | $9.67 | 85 |
| 2022-03-08 | 9.66 | $9.67 | — |
| 2022-03-07 | 9.66 | $9.67 | 2 |
| 2022-03-04 | 9.66 | $9.67 | 102 |
| 2022-03-03 | 9.66 | $9.67 | 5800 |
| 2022-03-02 | 9.66 | $9.66 | 3611 |
| 2022-03-01 | 9.66 | $9.63 | 1642 |
| 2022-02-28 | 9.67 | $9.67 | — |
| 2022-02-25 | 9.67 | $9.67 | — |
| 2022-02-24 | 9.67 | $9.67 | 466 |
| 2022-02-23 | 9.66 | $9.66 | — |
| 2022-02-22 | 9.66 | $9.66 | 1300 |
| 2022-02-18 | 9.66 | $9.66 | 10 |
| 2022-02-17 | 9.67 | $9.66 | 10 |
| 2022-02-16 | 9.67 | $9.66 | 2 |
| 2022-02-15 | 9.67 | $9.66 | 252 |
| 2022-02-14 | 9.67 | $9.66 | 124 |
| 2022-02-11 | 9.67 | $9.69 | 140 |
| 2022-02-10 | 9.67 | $9.67 | — |
| 2022-02-09 | 9.67 | $9.67 | 8 |
| 2022-02-08 | 9.67 | $9.67 | 18 |
| 2022-02-07 | 9.67 | $9.67 | 1867 |
| 2022-02-04 | 9.67 | $9.68 | — |
| 2022-02-03 | 9.67 | $9.68 | 8 |
| 2022-02-02 | 9.67 | $9.68 | 599 |
| 2022-02-01 | 9.67 | $9.67 | 4626 |
| 2022-01-31 | 9.68 | $9.63 | 254 |
| 2022-01-28 | 9.68 | $9.63 | — |
| 2022-01-27 | 9.69 | $9.63 | 14920 |
| 2022-01-26 | 9.69 | $9.64 | — |
| 2022-01-25 | 9.70 | $9.64 | 232 |
| 2022-01-24 | 9.71 | $9.65 | 13302 |
| 2022-01-21 | 9.71 | $9.77 | 20201 |
| 2022-01-20 | 9.70 | $9.71 | 1 |
| 2022-01-19 | 9.70 | $9.71 | 4 |
| 2022-01-18 | 9.70 | $9.71 | — |
| 2022-01-14 | 9.70 | $9.71 | — |
| 2022-01-13 | 9.70 | $9.71 | 34616 |
| 2022-01-12 | 9.70 | $9.71 | 2 |
| 2022-01-11 | 9.70 | $9.71 | 1659 |
| 2022-01-10 | 9.70 | $9.71 | 1973 |
| 2022-01-07 | 9.69 | $9.71 | 22608 |
| 2022-01-06 | 9.69 | $9.70 | 108078 |
| 2022-01-05 | 9.69 | $9.69 | 1485 |
| 2022-01-04 | 9.69 | $9.67 | — |
| 2022-01-03 | 9.69 | $9.67 | 2303 |
| 2021-12-31 | 9.70 | $9.70 | 2 |
| 2021-12-30 | 9.70 | $9.70 | 276 |
| 2021-12-29 | 9.70 | $9.70 | — |
| 2021-12-28 | 9.70 | $9.70 | — |
| 2021-12-27 | 9.70 | $9.70 | — |
| 2021-12-23 | 9.70 | $9.70 | 1520 |
| 2021-12-22 | 9.70 | $9.69 | 7110 |
| 2021-12-21 | 9.70 | $9.69 | 256 |
| 2021-12-20 | 9.70 | $9.69 | 544 |
| 2021-12-17 | 9.70 | $9.69 | 2743 |
| 2021-12-16 | 9.70 | $9.69 | 1578 |
| 2021-12-15 | 9.70 | $9.69 | 2301 |
| 2021-12-14 | 9.71 | $9.70 | 136650 |
| 2021-12-13 | 9.71 | $9.69 | 23066 |
| 2021-12-10 | 9.71 | $9.71 | 35102 |
| 2021-12-09 | 9.71 | $9.71 | 10918 |
| 2021-12-08 | 9.71 | $9.70 | 9768 |
| 2021-12-07 | 9.71 | $9.70 | 29421 |
| 2021-12-06 | 9.71 | $9.68 | 9904 |
| 2021-12-03 | 9.72 | $9.69 | — |
| 2021-12-02 | 9.72 | $9.69 | 6647 |
| 2021-12-01 | 9.72 | $9.70 | 22640 |
| 2021-11-30 | 9.73 | $9.72 | 1 |
| 2021-11-29 | 9.73 | $9.72 | 1408 |
| 2021-11-26 | 9.73 | $9.75 | 88 |
| 2021-11-24 | 9.72 | $9.75 | 8 |
| 2021-11-23 | 9.72 | $9.75 | 5793 |
| 2021-11-22 | 9.72 | $9.74 | 10827 |
| 2021-11-19 | 9.72 | $9.73 | 434 |
| 2021-11-18 | 9.72 | $9.71 | 97318 |
| 2021-11-17 | 9.72 | $9.71 | 100000 |
| 2021-11-16 | 9.72 | $9.72 | 1937 |
| 2021-11-15 | 9.72 | $9.71 | 2719 |
| 2021-11-12 | 9.73 | $9.70 | — |
| 2021-11-11 | 9.73 | $9.70 | 123 |
| 2021-11-10 | 9.74 | $9.69 | 1333 |
| 2021-11-09 | 9.75 | $9.73 | — |
| 2021-11-08 | 9.75 | $9.73 | — |
| 2021-11-05 | 9.76 | $9.73 | — |
| 2021-11-04 | 9.76 | $9.73 | 197 |
| 2021-11-03 | 9.77 | $9.75 | 4910 |
| 2021-11-02 | 9.77 | $9.70 | 2 |
| 2021-11-01 | 9.78 | $9.70 | 25401 |
| 2021-10-29 | 9.79 | $9.71 | 8484 |
| 2021-10-28 | 9.79 | $9.69 | 86252 |
| 2021-10-27 | 9.80 | $9.78 | 11151 |
| 2021-10-26 | 9.80 | $9.78 | 1200 |
| 2021-10-25 | 9.80 | $9.71 | 206 |
| 2021-10-22 | 9.81 | $9.84 | 207 |
| 2021-10-21 | 9.81 | $9.84 | 3 |
| 2021-10-20 | 9.80 | $9.84 | — |
| 2021-10-19 | 9.79 | $9.84 | 6 |
| 2021-10-18 | 9.79 | $9.84 | 1159 |
| 2021-10-15 | 9.78 | $9.84 | 2 |
| 2021-10-14 | 9.77 | $9.84 | 67 |
| 2021-10-13 | 9.76 | $9.84 | 437 |
| 2021-10-12 | 9.75 | $9.81 | 16 |
| 2021-10-11 | 9.74 | $9.81 | 276 |
| 2021-10-08 | 9.73 | $9.79 | 455 |
| 2021-10-07 | 9.72 | $9.80 | 98747 |
| 2021-10-06 | 9.71 | $9.73 | 2851 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.66
2024-03-01
Close Price
$10.71
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
10.13
Maximum
12.31
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-03-01 | 10.66 | $10.71 | — |
| 2024-02-29 | 10.66 | $10.71 | — |
| 2024-02-28 | 10.66 | $10.71 | — |
| 2024-02-27 | 10.66 | $10.71 | — |
| 2024-02-26 | 10.67 | $10.71 | — |
| 2024-02-23 | 10.67 | $10.71 | — |
| 2024-02-22 | 10.68 | $10.71 | 3893 |
| 2024-02-21 | 10.68 | $10.71 | 903 |
| 2024-02-20 | 10.70 | $10.67 | — |
| 2024-02-16 | 10.72 | $10.67 | — |
| 2024-02-15 | 10.74 | $10.67 | 20006 |
| 2024-02-14 | 10.77 | $10.80 | — |
| 2024-02-13 | 10.78 | $10.80 | — |
| 2024-02-12 | 10.79 | $10.80 | 5764 |
| 2024-02-09 | 10.80 | $10.80 | — |
| 2024-02-08 | 10.82 | $10.80 | — |
| 2024-02-07 | 10.84 | $10.80 | 372 |
| 2024-02-06 | 10.86 | $10.81 | — |
| 2024-02-05 | 10.89 | $10.81 | 1424 |
| 2024-02-02 | 10.92 | $11.29 | — |
| 2024-02-01 | 10.85 | $11.29 | 1238 |
| 2024-01-31 | 10.78 | $11.02 | 1099 |
| 2024-01-30 | 10.75 | $10.90 | 199 |
| 2024-01-29 | 10.74 | $10.80 | — |
| 2024-01-26 | 10.75 | $10.80 | 256 |
| 2024-01-25 | 10.77 | $10.65 | 618 |
| 2024-01-24 | 10.82 | $10.99 | 201 |
| 2024-01-23 | 10.81 | $10.64 | — |
| 2024-01-22 | 10.88 | $10.64 | 985 |
| 2024-01-19 | 10.95 | $10.65 | — |
| 2024-01-18 | 11.04 | $10.65 | — |
| 2024-01-17 | 11.14 | $10.65 | 427 |
| 2024-01-16 | 11.26 | $11.00 | — |
| 2024-01-12 | 11.33 | $11.00 | 622 |
| 2024-01-11 | 11.40 | $11.01 | — |
| 2024-01-10 | 11.49 | $11.01 | — |
| 2024-01-09 | 11.59 | $11.01 | — |
| 2024-01-08 | 11.71 | $11.01 | 2306 |
| 2024-01-05 | 11.84 | $11.28 | — |
| 2024-01-04 | 11.94 | $11.28 | — |
| 2024-01-03 | 12.05 | $11.28 | 313 |
| 2024-01-02 | 12.18 | $11.34 | 2120 |
| 2023-12-29 | 12.31 | $13.20 | — |
| 2023-12-28 | 12.08 | $13.20 | 6961 |
| 2023-12-27 | 11.80 | $11.60 | 336 |
| 2023-12-26 | 11.81 | $12.40 | 873 |
| 2023-12-22 | 11.65 | $12.00 | 5744 |
| 2023-12-21 | 11.56 | $11.75 | 8195 |
| 2023-12-20 | 11.50 | $11.00 | 454 |
| 2023-12-19 | 11.58 | $11.00 | 2328 |
| 2023-12-18 | 11.68 | $11.00 | 210 |
| 2023-12-15 | 11.79 | $11.04 | 1690 |
| 2023-12-14 | 11.91 | $12.10 | 5492 |
| 2023-12-13 | 11.83 | $11.99 | 542 |
| 2023-12-12 | 11.75 | $11.31 | — |
| 2023-12-11 | 11.80 | $11.31 | 1295 |
| 2023-12-08 | 11.86 | $11.00 | 5593 |
| 2023-12-07 | 11.98 | $11.97 | 2640 |
| 2023-12-06 | 11.92 | $11.98 | 2583 |
| 2023-12-05 | 11.85 | $12.03 | 2413 |
| 2023-12-04 | 11.75 | $12.50 | 4619 |
| 2023-12-01 | 11.53 | $14.00 | 8151 |
| 2023-11-30 | 10.96 | $11.80 | 185 |
| 2023-11-29 | 10.76 | $11.91 | 840 |
| 2023-11-28 | 10.51 | $10.55 | — |
| 2023-11-27 | 10.49 | $10.55 | 4988 |
| 2023-11-24 | 10.48 | $10.55 | 510 |
| 2023-11-22 | 10.47 | $10.54 | 11299 |
| 2023-11-21 | 10.45 | $10.40 | 131 |
| 2023-11-20 | 10.46 | $10.46 | — |
| 2023-11-17 | 10.46 | $10.46 | — |
| 2023-11-16 | 10.46 | $10.46 | — |
| 2023-11-15 | 10.46 | $10.46 | — |
| 2023-11-14 | 10.46 | $10.46 | — |
| 2023-11-13 | 10.46 | $10.46 | — |
| 2023-11-10 | 10.46 | $10.46 | — |
| 2023-11-09 | 10.46 | $10.46 | — |
| 2023-11-08 | 10.46 | $10.46 | — |
| 2023-11-07 | 10.46 | $10.46 | 300 |
| 2023-11-06 | 10.46 | $10.46 | 100 |
| 2023-11-03 | 10.46 | $10.46 | — |
| 2023-11-02 | 10.46 | $10.46 | — |
| 2023-11-01 | 10.46 | $10.46 | — |
| 2023-10-31 | 10.46 | $10.46 | 22934 |
| 2023-10-30 | 10.46 | $10.45 | 600 |
| 2023-10-27 | 10.46 | $10.40 | 540 |
| 2023-10-26 | 10.47 | $10.47 | — |
| 2023-10-25 | 10.47 | $10.47 | — |
| 2023-10-24 | 10.47 | $10.47 | — |
| 2023-10-23 | 10.47 | $10.47 | — |
| 2023-10-20 | 10.47 | $10.47 | — |
| 2023-10-19 | 10.47 | $10.47 | — |
| 2023-10-18 | 10.47 | $10.47 | — |
| 2023-10-17 | 10.47 | $10.47 | — |
| 2023-10-16 | 10.47 | $10.47 | — |
| 2023-10-13 | 10.47 | $10.47 | — |
| 2023-10-12 | 10.47 | $10.47 | — |
| 2023-10-11 | 10.46 | $10.47 | — |
| 2023-10-10 | 10.46 | $10.47 | — |
| 2023-10-09 | 10.46 | $10.47 | — |
| 2023-10-06 | 10.45 | $10.47 | 1500 |
| 2023-10-05 | 10.45 | $10.45 | — |
| 2023-10-04 | 10.45 | $10.45 | — |
| 2023-10-03 | 10.45 | $10.45 | — |
| 2023-10-02 | 10.45 | $10.45 | — |
| 2023-09-29 | 10.45 | $10.45 | — |
| 2023-09-28 | 10.45 | $10.45 | — |
| 2023-09-27 | 10.44 | $10.45 | — |
| 2023-09-26 | 10.44 | $10.45 | — |
| 2023-09-25 | 10.44 | $10.45 | — |
| 2023-09-22 | 10.44 | $10.45 | — |
| 2023-09-21 | 10.44 | $10.45 | — |
| 2023-09-20 | 10.43 | $10.45 | — |
| 2023-09-19 | 10.43 | $10.45 | 100 |
| 2023-09-18 | 10.43 | $10.45 | 500 |
| 2023-09-15 | 10.42 | $10.42 | — |
| 2023-09-14 | 10.43 | $10.42 | — |
| 2023-09-13 | 10.43 | $10.42 | — |
| 2023-09-12 | 10.43 | $10.42 | — |
| 2023-09-11 | 10.43 | $10.42 | — |
| 2023-09-08 | 10.43 | $10.42 | — |
| 2023-09-07 | 10.44 | $10.42 | — |
| 2023-09-06 | 10.44 | $10.42 | — |
| 2023-09-05 | 10.45 | $10.42 | — |
| 2023-09-01 | 10.45 | $10.42 | 565 |
| 2023-08-31 | 10.46 | $10.42 | 251 |
| 2023-08-30 | 10.46 | $10.42 | 3067 |
| 2023-08-29 | 10.47 | $10.42 | 100 |
| 2023-08-28 | 10.48 | $10.42 | — |
| 2023-08-25 | 10.49 | $10.42 | — |
| 2023-08-24 | 10.50 | $10.42 | 7529 |
| 2023-08-23 | 10.52 | $10.50 | — |
| 2023-08-22 | 10.52 | $10.50 | — |
| 2023-08-21 | 10.51 | $10.50 | — |
| 2023-08-18 | 10.51 | $10.50 | — |
| 2023-08-17 | 10.51 | $10.50 | — |
| 2023-08-15 | 10.50 | $10.50 | — |
| 2023-08-14 | 10.50 | $10.50 | — |
| 2023-08-11 | 10.50 | $10.50 | — |
| 2023-08-10 | 10.49 | $10.50 | — |
| 2023-08-09 | 10.48 | $10.50 | — |
| 2023-08-08 | 10.47 | $10.50 | — |
| 2023-08-07 | 10.46 | $10.50 | — |
| 2023-07-19 | 10.45 | $10.50 | 100 |
| 2023-07-18 | 10.43 | $10.40 | — |
| 2023-07-17 | 10.43 | $10.40 | — |
| 2023-07-14 | 10.44 | $10.40 | — |
| 2023-07-13 | 10.44 | $10.40 | 602 |
| 2023-07-12 | 10.44 | $10.40 | 200 |
| 2023-07-11 | 10.45 | $10.46 | 669 |
| 2023-07-10 | 10.44 | $10.74 | 200 |
| 2023-07-07 | 10.37 | $10.38 | — |
| 2023-07-06 | 10.37 | $10.38 | — |
| 2023-07-05 | 10.36 | $10.38 | — |
| 2023-07-03 | 10.36 | $10.38 | — |
| 2023-06-29 | 10.35 | $10.38 | 650 |
| 2023-06-28 | 10.34 | $10.32 | 506 |
| 2023-06-27 | 10.35 | $10.34 | — |
| 2023-06-26 | 10.35 | $10.34 | — |
| 2023-06-23 | 10.35 | $10.34 | 222062 |
| 2023-06-22 | 10.35 | $10.36 | 11898 |
| 2023-06-21 | 10.34 | $10.35 | 3518 |
| 2023-06-20 | 10.34 | $10.35 | 31506 |
| 2023-06-16 | 10.34 | $10.31 | 29101 |
| 2023-06-15 | 10.34 | $10.33 | — |
| 2023-06-14 | 10.34 | $10.33 | 1359 |
| 2023-06-13 | 10.34 | $10.31 | 1167 |
| 2023-06-12 | 10.34 | $10.32 | 33237 |
| 2023-06-09 | 10.35 | $10.32 | 77955 |
| 2023-06-08 | 10.35 | $10.34 | 3237 |
| 2023-06-07 | 10.35 | $10.43 | 1869 |
| 2023-06-06 | 10.33 | $10.32 | 471776 |
| 2023-06-05 | 10.33 | $10.32 | 34325 |
| 2023-06-02 | 10.33 | $10.32 | 14731 |
| 2023-06-01 | 10.33 | $10.35 | 5560 |
| 2023-05-31 | 10.32 | $10.31 | — |
| 2023-05-30 | 10.32 | $10.31 | 4368 |
| 2023-05-26 | 10.32 | $10.31 | 6855 |
| 2023-05-25 | 10.32 | $10.31 | 2200 |
| 2023-05-24 | 10.31 | $10.32 | 788 |
| 2023-05-23 | 10.31 | $10.32 | 36877 |
| 2023-05-22 | 10.31 | $10.31 | — |
| 2023-05-19 | 10.30 | $10.31 | — |
| 2023-05-18 | 10.30 | $10.31 | 4406 |
| 2023-05-17 | 10.30 | $10.29 | 28004 |
| 2023-05-16 | 10.29 | $10.29 | 59831 |
| 2023-05-15 | 10.29 | $10.29 | 12648 |
| 2023-05-12 | 10.29 | $10.30 | 6796 |
| 2023-05-11 | 10.29 | $10.30 | 904 |
| 2023-05-10 | 10.28 | $10.29 | 434 |
| 2023-05-09 | 10.28 | $10.29 | 8469 |
| 2023-05-08 | 10.28 | $10.27 | 6602 |
| 2023-05-05 | 10.27 | $10.27 | 20055 |
| 2023-05-04 | 10.27 | $10.27 | 5010 |
| 2023-05-03 | 10.27 | $10.27 | 37897 |
| 2023-05-02 | 10.27 | $10.27 | 17165 |
| 2023-05-01 | 10.27 | $10.27 | 5318 |
| 2023-04-28 | 10.27 | $10.27 | 5372 |
| 2023-04-27 | 10.26 | $10.26 | 8521 |
| 2023-04-26 | 10.26 | $10.25 | 15417 |
| 2023-04-25 | 10.26 | $10.25 | 3415 |
| 2023-04-24 | 10.26 | $10.25 | 4368 |
| 2023-04-21 | 10.26 | $10.28 | 20810 |
| 2023-04-20 | 10.25 | $10.25 | 571 |
| 2023-04-19 | 10.25 | $10.26 | 336527 |
| 2023-04-18 | 10.25 | $10.25 | 6599 |
| 2023-04-17 | 10.25 | $10.25 | 28070 |
| 2023-04-14 | 10.25 | $10.25 | 5468 |
| 2023-04-13 | 10.24 | $10.24 | 91590 |
| 2023-04-12 | 10.24 | $10.24 | 27991 |
| 2023-04-11 | 10.24 | $10.24 | 6255 |
| 2023-04-10 | 10.24 | $10.23 | 30101 |
| 2023-04-06 | 10.24 | $10.24 | 31790 |
| 2023-04-05 | 10.24 | $10.24 | 30718 |
| 2023-04-04 | 10.23 | $10.23 | 20655 |
| 2023-04-03 | 10.23 | $10.24 | 14579 |
| 2023-03-31 | 10.23 | $10.22 | — |
| 2023-03-30 | 10.23 | $10.22 | 265 |
| 2023-03-29 | 10.23 | $10.21 | 1901 |
| 2023-03-28 | 10.23 | $10.23 | — |
| 2023-03-27 | 10.23 | $10.23 | 33675 |
| 2023-03-24 | 10.22 | $10.21 | 232 |
| 2023-03-23 | 10.22 | $10.21 | — |
| 2023-03-22 | 10.22 | $10.21 | 701 |
| 2023-03-21 | 10.22 | $10.21 | 10201 |
| 2023-03-20 | 10.22 | $10.21 | — |
| 2023-03-17 | 10.21 | $10.21 | 17043 |
| 2023-03-16 | 10.21 | $10.19 | 26545 |
| 2023-03-15 | 10.21 | $10.21 | 13080 |
| 2023-03-14 | 10.21 | $10.21 | 169 |
| 2023-03-13 | 10.21 | $10.21 | 679 |
| 2023-03-10 | 10.20 | $10.19 | 2355 |
| 2023-03-09 | 10.20 | $10.21 | 216227 |
| 2023-03-08 | 10.19 | $10.20 | 209406 |
| 2023-03-07 | 10.19 | $10.20 | 1717 |
| 2023-03-06 | 10.18 | $10.19 | 585533 |
| 2023-03-03 | 10.18 | $10.19 | 10841 |
| 2023-03-02 | 10.17 | $10.17 | 21094 |
| 2023-03-01 | 10.17 | $10.17 | 6892 |
| 2023-02-28 | 10.16 | $10.17 | 7914 |
| 2023-02-27 | 10.16 | $10.17 | 259 |
| 2023-02-24 | 10.15 | $10.16 | 6662 |
| 2023-02-23 | 10.15 | $10.14 | 1017 |
| 2023-02-22 | 10.15 | $10.14 | 855 |
| 2023-02-21 | 10.15 | $10.14 | 9005 |
| 2023-02-17 | 10.15 | $10.14 | 102 |
| 2023-02-16 | 10.14 | $10.14 | 100 |
| 2023-02-15 | 10.14 | $10.14 | 30083 |
| 2023-02-14 | 10.14 | $10.14 | 193 |
| 2023-02-13 | 10.13 | $10.14 | 3576 |
| 2023-02-10 | 10.13 | $10.13 | 4318 |
| 2023-02-09 | 10.13 | $10.13 | 563 |
| 2023-02-08 | 10.12 | $10.12 | 37701 |
| 2023-02-07 | 10.12 | $10.11 | 300 |
| 2023-02-06 | 10.12 | $10.11 | 166 |
| 2023-02-03 | 10.12 | $10.13 | 7923 |
| 2023-02-02 | 10.11 | $10.11 | 2903 |
| 2023-02-01 | 10.11 | $10.11 | 2800 |
| 2023-01-31 | 10.10 | $10.10 | 18206 |
| 2023-01-30 | 10.10 | $10.10 | 2452 |
| 2023-01-27 | 10.09 | $10.10 | 27793 |
| 2023-01-26 | 10.09 | $10.09 | 1009 |
| 2023-01-25 | 10.09 | $10.08 | 2301 |
| 2023-01-24 | 10.08 | $10.09 | 310 |
| 2023-01-23 | 10.08 | $10.09 | 74647 |
| 2023-01-20 | 10.07 | $10.08 | 424647 |
| 2023-01-19 | 10.07 | $10.07 | 6583 |
| 2023-01-18 | 10.07 | $10.08 | 405 |
| 2023-01-17 | 10.06 | $10.08 | 780755 |
| 2023-01-13 | 10.05 | $10.06 | 18 |
| 2023-01-12 | 10.05 | $10.06 | 335 |
| 2023-01-11 | 10.04 | $10.06 | 28 |
| 2023-01-10 | 10.04 | $10.06 | 33464 |
| 2023-01-09 | 10.03 | $10.03 | 79769 |
| 2023-01-06 | 10.03 | $10.03 | 2640 |
| 2023-01-05 | 10.02 | $10.03 | 5991 |
| 2023-01-04 | 10.02 | $10.01 | 2644 |
| 2023-01-03 | 10.02 | $10.01 | 736 |
| 2022-12-30 | 10.02 | $10.02 | 2522 |
| 2022-12-29 | 10.02 | $9.99 | 16 |
| 2022-12-28 | 10.02 | $9.99 | 114 |
| 2022-12-27 | 10.03 | $9.99 | 457 |
| 2022-12-23 | 10.03 | $10.03 | 119 |
| 2022-12-22 | 10.03 | $10.03 | — |
| 2022-12-21 | 10.02 | $10.03 | 20 |
| 2022-12-20 | 10.01 | $10.03 | 1310 |
| 2022-12-19 | 10.01 | $10.00 | 4 |
| 2022-12-16 | 10.01 | $10.00 | 166579 |
| 2022-12-15 | 10.00 | $10.01 | 26299 |
| 2022-12-14 | 10.00 | $10.00 | 221757 |
| 2022-12-13 | 10.00 | $9.99 | 7752 |
| 2022-12-12 | 9.99 | $9.99 | 7945 |
| 2022-12-09 | 9.99 | $9.99 | 63609 |
| 2022-12-08 | 9.99 | $9.99 | 147858 |
| 2022-12-07 | 9.98 | $9.99 | 202 |
| 2022-12-06 | 9.98 | $9.98 | 43360 |
| 2022-12-05 | 9.97 | $9.97 | 558 |
| 2022-12-02 | 9.97 | $9.98 | 2690 |
| 2022-12-01 | 9.97 | $9.97 | 303179 |
| 2022-11-30 | 9.96 | $9.97 | 200 |
| 2022-11-29 | 9.96 | $9.96 | — |
| 2022-11-28 | 9.95 | $9.96 | 12693 |
| 2022-11-25 | 9.95 | $9.95 | 105 |
| 2022-11-23 | 9.94 | $9.95 | 9302 |
| 2022-11-22 | 9.94 | $9.94 | 1502 |
| 2022-11-21 | 9.94 | $9.93 | 6400 |
| 2022-11-18 | 9.93 | $9.93 | 100 |
| 2022-11-17 | 9.93 | $9.92 | 28 |
| 2022-11-16 | 9.93 | $9.92 | — |
| 2022-11-15 | 9.93 | $9.92 | — |
| 2022-11-14 | 9.93 | $9.92 | 3 |
| 2022-11-11 | 9.93 | $9.92 | 85 |
| 2022-11-10 | 9.93 | $9.92 | 63054 |
| 2022-11-09 | 9.92 | $9.92 | 1 |
| 2022-11-08 | 9.92 | $9.92 | — |
| 2022-11-07 | 9.92 | $9.92 | 174298 |
| 2022-11-04 | 9.91 | $9.93 | — |
| 2022-11-03 | 9.91 | $9.93 | — |
| 2022-11-02 | 9.90 | $9.93 | — |
| 2022-11-01 | 9.89 | $9.93 | 617 |
| 2022-10-31 | 9.88 | $9.88 | — |
| 2022-10-28 | 9.88 | $9.88 | 7252 |
| 2022-10-27 | 9.87 | $9.87 | 1330 |
| 2022-10-26 | 9.87 | $9.88 | 10415 |
| 2022-10-25 | 9.87 | $9.89 | 133515 |
| 2022-10-24 | 9.86 | $9.87 | 2301 |
| 2022-10-21 | 9.85 | $9.86 | 4305 |
| 2022-10-20 | 9.85 | $9.85 | 56 |
| 2022-10-19 | 9.85 | $9.85 | 3497 |
| 2022-10-18 | 9.84 | $9.85 | 35068 |
| 2022-10-17 | 9.84 | $9.84 | 868 |
| 2022-10-14 | 9.84 | $9.84 | 3 |
| 2022-10-13 | 9.84 | $9.84 | 35 |
| 2022-10-12 | 9.83 | $9.84 | — |
| 2022-10-11 | 9.83 | $9.84 | 2422 |
| 2022-10-10 | 9.83 | $9.82 | 13554 |
| 2022-10-07 | 9.83 | $9.84 | 208 |
| 2022-10-06 | 9.82 | $9.82 | 72 |
| 2022-10-05 | 9.82 | $9.82 | 309 |
| 2022-10-04 | 9.82 | $9.84 | 195894 |
| 2022-10-03 | 9.81 | $9.81 | 4687 |
| 2022-09-30 | 9.81 | $9.84 | 830 |
| 2022-09-29 | 9.80 | $9.80 | — |
| 2022-09-28 | 9.80 | $9.80 | 4535 |
| 2022-09-27 | 9.80 | $9.80 | 4935 |
| 2022-09-26 | 9.80 | $9.80 | 123704 |
| 2022-09-23 | 9.80 | $9.81 | 3 |
| 2022-09-22 | 9.80 | $9.81 | 25672 |
| 2022-09-21 | 9.80 | $9.79 | 9627 |
| 2022-09-20 | 9.80 | $9.79 | 1048 |
| 2022-09-19 | 9.79 | $9.79 | 31899 |
| 2022-09-16 | 9.79 | $9.79 | 1477 |
| 2022-09-15 | 9.79 | $9.79 | 3984 |
| 2022-09-14 | 9.79 | $9.80 | 1 |
| 2022-09-13 | 9.79 | $9.80 | 5818 |
| 2022-09-12 | 9.79 | $9.78 | 71636 |
| 2022-09-09 | 9.79 | $9.78 | 1149 |
| 2022-09-08 | 9.79 | $9.79 | 3 |
| 2022-09-07 | 9.78 | $9.79 | 37100 |
| 2022-09-06 | 9.78 | $9.78 | 67687 |
| 2022-09-02 | 9.78 | $9.79 | 10047 |
| 2022-09-01 | 9.77 | $9.78 | 894 |
| 2022-08-31 | 9.77 | $9.78 | 500 |
| 2022-08-30 | 9.77 | $9.77 | 86000 |
| 2022-08-29 | 9.77 | $9.76 | 1002 |
| 2022-08-26 | 9.77 | $9.76 | 3963 |
| 2022-08-25 | 9.77 | $9.78 | 352 |
| 2022-08-24 | 9.77 | $9.77 | 25987 |
| 2022-08-23 | 9.76 | $9.77 | 2358 |
| 2022-08-22 | 9.76 | $9.76 | 502197 |
| 2022-08-19 | 9.76 | $9.75 | 2 |
| 2022-08-18 | 9.76 | $9.75 | 1 |
| 2022-08-17 | 9.76 | $9.75 | — |
| 2022-08-16 | 9.76 | $9.75 | 2 |
| 2022-08-15 | 9.77 | $9.75 | 20238 |
| 2022-08-12 | 9.77 | $9.76 | — |
| 2022-08-11 | 9.77 | $9.76 | — |
| 2022-08-10 | 9.77 | $9.76 | 8725 |
| 2022-08-09 | 9.77 | $9.77 | 17300 |
| 2022-08-08 | 9.76 | $9.77 | 32829 |
| 2022-08-05 | 9.76 | $9.76 | 1592 |
| 2022-08-04 | 9.76 | $9.76 | 1 |
| 2022-08-03 | 9.75 | $9.76 | 5000 |
| 2022-08-02 | 9.75 | $9.76 | 22102 |
| 2022-08-01 | 9.75 | $9.75 | 58950 |
| 2022-07-29 | 9.74 | $9.74 | 7393 |
| 2022-07-28 | 9.74 | $9.74 | 13765 |
| 2022-07-27 | 9.74 | $9.76 | 100005 |
| 2022-07-26 | 9.74 | $9.76 | — |
| 2022-07-25 | 9.73 | $9.76 | — |
| 2022-07-22 | 9.72 | $9.76 | 22803 |
| 2022-07-21 | 9.71 | $9.72 | 21 |
| 2022-07-20 | 9.71 | $9.72 | 34609 |
| 2022-07-19 | 9.71 | $9.71 | 400 |
| 2022-07-18 | 9.71 | $9.72 | 361 |
| 2022-07-15 | 9.71 | $9.71 | 501 |
| 2022-07-14 | 9.71 | $9.73 | 1199 |
| 2022-07-13 | 9.70 | $9.70 | 102 |
| 2022-07-12 | 9.70 | $9.71 | 45802 |
| 2022-07-11 | 9.70 | $9.71 | 1050 |
| 2022-07-08 | 9.70 | $9.70 | 58 |
| 2022-07-07 | 9.70 | $9.70 | 7 |
| 2022-07-06 | 9.70 | $9.70 | 3 |
| 2022-07-05 | 9.70 | $9.70 | 52 |
| 2022-07-01 | 9.70 | $9.70 | 2 |
| 2022-06-30 | 9.70 | $9.70 | 21310 |
| 2022-06-29 | 9.70 | $9.70 | — |
| 2022-06-28 | 9.70 | $9.70 | 201408 |
| 2022-06-27 | 9.70 | $9.70 | 1 |
| 2022-06-24 | 9.70 | $9.70 | 641 |
| 2022-06-23 | 9.71 | $9.73 | 459 |
| 2022-06-22 | 9.70 | $9.71 | 6703 |
| 2022-06-21 | 9.70 | $9.70 | 262 |
| 2022-06-17 | 9.70 | $9.70 | 1 |
| 2022-06-16 | 9.70 | $9.70 | 183 |
| 2022-06-15 | 9.70 | $9.70 | — |
| 2022-06-14 | 9.70 | $9.70 | 57554 |
| 2022-06-13 | 9.70 | $9.72 | 5 |
| 2022-06-10 | 9.69 | $9.72 | 1547 |
| 2022-06-09 | 9.69 | $9.69 | 1 |
| 2022-06-08 | 9.69 | $9.69 | 12 |
| 2022-06-07 | 9.69 | $9.69 | 107 |
| 2022-06-06 | 9.69 | $9.69 | 1 |
| 2022-06-03 | 9.69 | $9.69 | 67 |
| 2022-06-02 | 9.69 | $9.69 | — |
| 2022-06-01 | 9.69 | $9.69 | 48147 |
| 2022-05-31 | 9.70 | $9.74 | 22004 |
| 2022-05-27 | 9.69 | $9.71 | 40864 |
| 2022-05-26 | 9.69 | $9.69 | 1 |
| 2022-05-25 | 9.69 | $9.69 | 103 |
| 2022-05-24 | 9.69 | $9.68 | 1 |
| 2022-05-23 | 9.69 | $9.68 | — |
| 2022-05-20 | 9.69 | $9.68 | 100 |
| 2022-05-19 | 9.70 | $9.68 | 931870 |
| 2022-05-18 | 9.70 | $9.68 | 5 |
| 2022-05-17 | 9.71 | $9.68 | 1 |
| 2022-05-16 | 9.72 | $9.68 | — |
| 2022-05-13 | 9.72 | $9.68 | — |
| 2022-05-12 | 9.73 | $9.68 | 3 |
| 2022-05-11 | 9.74 | $9.68 | 4507 |
| 2022-05-10 | 9.75 | $9.76 | 20 |
| 2022-05-09 | 9.75 | $9.76 | 1587 |
| 2022-05-06 | 9.75 | $9.73 | 44594 |
| 2022-05-05 | 9.75 | $9.72 | 5418 |
| 2022-05-04 | 9.75 | $9.77 | 1 |
| 2022-05-03 | 9.75 | $9.77 | 102006 |
| 2022-05-02 | 9.74 | $9.73 | 1200 |
| 2022-04-29 | 9.74 | $9.72 | 100001 |
| 2022-04-28 | 9.74 | $9.73 | — |
| 2022-04-27 | 9.75 | $9.73 | 62700 |
| 2022-04-26 | 9.75 | $9.75 | 1 |
| 2022-04-25 | 9.74 | $9.75 | 5 |
| 2022-04-22 | 9.74 | $9.75 | 5 |
| 2022-04-21 | 9.73 | $9.75 | — |
| 2022-04-20 | 9.73 | $9.75 | 52 |
| 2022-04-19 | 9.72 | $9.75 | — |
| 2022-04-18 | 9.71 | $9.75 | — |
| 2022-04-14 | 9.70 | $9.75 | 1802 |
| 2022-04-13 | 9.69 | $9.72 | 18580 |
| 2022-04-12 | 9.68 | $9.70 | 7750 |
| 2022-04-11 | 9.68 | $9.67 | — |
| 2022-04-08 | 9.68 | $9.67 | 162 |
| 2022-04-07 | 9.69 | $9.67 | — |
| 2022-04-06 | 9.69 | $9.67 | 226 |
| 2022-04-05 | 9.69 | $9.72 | 422 |
| 2022-04-04 | 9.69 | $9.69 | 2 |
| 2022-04-01 | 9.68 | $9.69 | 20250 |
| 2022-03-31 | 9.68 | $9.70 | 142 |
| 2022-03-30 | 9.68 | $9.69 | 300000 |
| 2022-03-29 | 9.68 | $9.67 | — |
| 2022-03-28 | 9.68 | $9.67 | 40 |
| 2022-03-25 | 9.68 | $9.67 | 402 |
| 2022-03-24 | 9.68 | $9.69 | — |
| 2022-03-23 | 9.68 | $9.69 | — |
| 2022-03-22 | 9.68 | $9.69 | 1 |
| 2022-03-21 | 9.67 | $9.69 | 2 |
| 2022-03-18 | 9.67 | $9.69 | 2 |
| 2022-03-17 | 9.67 | $9.69 | 3358 |
| 2022-03-16 | 9.66 | $9.65 | — |
| 2022-03-15 | 9.66 | $9.65 | 52944 |
| 2022-03-14 | 9.67 | $9.67 | 80 |
| 2022-03-11 | 9.66 | $9.67 | 5 |
| 2022-03-10 | 9.66 | $9.67 | 2 |
| 2022-03-09 | 9.66 | $9.67 | 85 |
| 2022-03-08 | 9.66 | $9.67 | — |
| 2022-03-07 | 9.66 | $9.67 | 2 |
| 2022-03-04 | 9.66 | $9.67 | 102 |
| 2022-03-03 | 9.66 | $9.67 | 5800 |
| 2022-03-02 | 9.66 | $9.66 | 3611 |
| 2022-03-01 | 9.66 | $9.63 | 1642 |
| 2022-02-28 | 9.66 | $9.67 | — |
| 2022-02-25 | 9.66 | $9.67 | — |
| 2022-02-24 | 9.66 | $9.67 | 466 |
| 2022-02-23 | 9.66 | $9.66 | — |
| 2022-02-22 | 9.66 | $9.66 | 1300 |
| 2022-02-18 | 9.66 | $9.66 | 10 |
| 2022-02-17 | 9.66 | $9.66 | 10 |
| 2022-02-16 | 9.66 | $9.66 | 2 |
| 2022-02-15 | 9.66 | $9.66 | 252 |
| 2022-02-14 | 9.67 | $9.66 | 124 |
| 2022-02-11 | 9.67 | $9.69 | 140 |
| 2022-02-10 | 9.66 | $9.67 | — |
| 2022-02-09 | 9.66 | $9.67 | 8 |
| 2022-02-08 | 9.66 | $9.67 | 18 |
| 2022-02-07 | 9.66 | $9.67 | 1867 |
| 2022-02-04 | 9.66 | $9.68 | — |
| 2022-02-03 | 9.66 | $9.68 | 8 |
| 2022-02-02 | 9.66 | $9.68 | 599 |
| 2022-02-01 | 9.66 | $9.67 | 4626 |
| 2022-01-31 | 9.66 | $9.63 | 254 |
| 2022-01-28 | 9.66 | $9.63 | — |
| 2022-01-27 | 9.67 | $9.63 | 14920 |
| 2022-01-26 | 9.68 | $9.64 | — |
| 2022-01-25 | 9.69 | $9.64 | 232 |
| 2022-01-24 | 9.71 | $9.65 | 13302 |
| 2022-01-21 | 9.72 | $9.77 | 20201 |
| 2022-01-20 | 9.71 | $9.71 | 1 |
| 2022-01-19 | 9.70 | $9.71 | 4 |
| 2022-01-18 | 9.70 | $9.71 | — |
| 2022-01-14 | 9.70 | $9.71 | — |
| 2022-01-13 | 9.70 | $9.71 | 34616 |
| 2022-01-12 | 9.70 | $9.71 | 2 |
| 2022-01-11 | 9.70 | $9.71 | 1659 |
| 2022-01-10 | 9.69 | $9.71 | 1973 |
| 2022-01-07 | 9.69 | $9.71 | 22608 |
| 2022-01-06 | 9.69 | $9.70 | 108078 |
| 2022-01-05 | 9.68 | $9.69 | 1485 |
| 2022-01-04 | 9.68 | $9.67 | — |
| 2022-01-03 | 9.69 | $9.67 | 2303 |
| 2021-12-31 | 9.69 | $9.70 | 2 |
| 2021-12-30 | 9.69 | $9.70 | 276 |
| 2021-12-29 | 9.69 | $9.70 | — |
| 2021-12-28 | 9.69 | $9.70 | — |
| 2021-12-27 | 9.69 | $9.70 | — |
| 2021-12-23 | 9.69 | $9.70 | 1520 |
| 2021-12-22 | 9.69 | $9.69 | 7110 |
| 2021-12-21 | 9.69 | $9.69 | 256 |
| 2021-12-20 | 9.69 | $9.69 | 544 |
| 2021-12-17 | 9.69 | $9.69 | 2743 |
| 2021-12-16 | 9.69 | $9.69 | 1578 |
| 2021-12-15 | 9.70 | $9.69 | 2301 |
| 2021-12-14 | 9.70 | $9.70 | 136650 |
| 2021-12-13 | 9.70 | $9.69 | 23066 |
| 2021-12-10 | 9.70 | $9.71 | 35102 |
| 2021-12-09 | 9.70 | $9.71 | 10918 |
| 2021-12-08 | 9.70 | $9.70 | 9768 |
| 2021-12-07 | 9.70 | $9.70 | 29421 |
| 2021-12-06 | 9.70 | $9.68 | 9904 |
| 2021-12-03 | 9.71 | $9.69 | — |
| 2021-12-02 | 9.72 | $9.69 | 6647 |
| 2021-12-01 | 9.72 | $9.70 | 22640 |
| 2021-11-30 | 9.73 | $9.72 | 1 |
| 2021-11-29 | 9.73 | $9.72 | 1408 |
| 2021-11-26 | 9.73 | $9.75 | 88 |
| 2021-11-24 | 9.73 | $9.75 | 8 |
| 2021-11-23 | 9.73 | $9.75 | 5793 |
| 2021-11-22 | 9.72 | $9.74 | 10827 |
| 2021-11-19 | 9.72 | $9.73 | 434 |
| 2021-11-18 | 9.72 | $9.71 | 97318 |
| 2021-11-17 | 9.72 | $9.71 | 100000 |
| 2021-11-16 | 9.72 | $9.72 | 1937 |
| 2021-11-15 | 9.72 | $9.71 | 2719 |
| 2021-11-12 | 9.72 | $9.70 | — |
| 2021-11-11 | 9.73 | $9.70 | 123 |
| 2021-11-10 | 9.74 | $9.69 | 1333 |
| 2021-11-09 | 9.75 | $9.73 | — |
| 2021-11-08 | 9.75 | $9.73 | — |
| 2021-11-05 | 9.75 | $9.73 | — |
| 2021-11-04 | 9.76 | $9.73 | 197 |
| 2021-11-03 | 9.76 | $9.75 | 4910 |
| 2021-11-02 | 9.77 | $9.70 | 2 |
| 2021-11-01 | 9.78 | $9.70 | 25401 |
| 2021-10-29 | 9.79 | $9.71 | 8484 |
| 2021-10-28 | 9.81 | $9.69 | 86252 |
| 2021-10-27 | 9.83 | $9.78 | 11151 |
| 2021-10-26 | 9.83 | $9.78 | 1200 |
| 2021-10-25 | 9.84 | $9.71 | 206 |
| 2021-10-22 | 9.86 | $9.84 | 207 |
| 2021-10-21 | 9.86 | $9.84 | 3 |
| 2021-10-20 | 9.85 | $9.84 | — |
| 2021-10-19 | 9.85 | $9.84 | 6 |
| 2021-10-18 | 9.84 | $9.84 | 1159 |
| 2021-10-15 | 9.83 | $9.84 | 2 |
| 2021-10-14 | 9.82 | $9.84 | 67 |
| 2021-10-13 | 9.81 | $9.84 | 437 |
| 2021-10-12 | 9.79 | $9.81 | 16 |
| 2021-10-11 | 9.78 | $9.81 | 276 |
| 2021-10-08 | 9.77 | $9.79 | 455 |
| 2021-10-07 | 9.75 | $9.80 | 98747 |
| 2021-10-06 | 9.74 | $9.73 | 2851 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.67
2024-03-01
Close Price
$10.71
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.64
Average
10.12
Maximum
12.48
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-03-01 | 10.67 | $10.71 | — |
| 2024-02-29 | 10.67 | $10.71 | — |
| 2024-02-28 | 10.67 | $10.71 | — |
| 2024-02-27 | 10.67 | $10.71 | — |
| 2024-02-26 | 10.66 | $10.71 | — |
| 2024-02-23 | 10.66 | $10.71 | — |
| 2024-02-22 | 10.67 | $10.71 | 3893 |
| 2024-02-21 | 10.67 | $10.71 | 903 |
| 2024-02-20 | 10.68 | $10.67 | — |
| 2024-02-16 | 10.70 | $10.67 | — |
| 2024-02-15 | 10.73 | $10.67 | 20006 |
| 2024-02-14 | 10.76 | $10.80 | — |
| 2024-02-13 | 10.77 | $10.80 | — |
| 2024-02-12 | 10.77 | $10.80 | 5764 |
| 2024-02-09 | 10.78 | $10.80 | — |
| 2024-02-08 | 10.80 | $10.80 | — |
| 2024-02-07 | 10.82 | $10.80 | 372 |
| 2024-02-06 | 10.84 | $10.81 | — |
| 2024-02-05 | 10.87 | $10.81 | 1424 |
| 2024-02-02 | 10.91 | $11.29 | — |
| 2024-02-01 | 10.80 | $11.29 | 1238 |
| 2024-01-31 | 10.67 | $11.02 | 1099 |
| 2024-01-30 | 10.61 | $10.90 | 199 |
| 2024-01-29 | 10.57 | $10.80 | — |
| 2024-01-26 | 10.56 | $10.80 | 256 |
| 2024-01-25 | 10.55 | $10.65 | 618 |
| 2024-01-24 | 10.59 | $10.99 | 201 |
| 2024-01-23 | 10.54 | $10.64 | — |
| 2024-01-22 | 10.59 | $10.64 | 985 |
| 2024-01-19 | 10.66 | $10.65 | — |
| 2024-01-18 | 10.75 | $10.65 | — |
| 2024-01-17 | 10.86 | $10.65 | 427 |
| 2024-01-16 | 11.00 | $11.00 | — |
| 2024-01-12 | 11.07 | $11.00 | 622 |
| 2024-01-11 | 11.15 | $11.01 | — |
| 2024-01-10 | 11.25 | $11.01 | — |
| 2024-01-09 | 11.38 | $11.01 | — |
| 2024-01-08 | 11.54 | $11.01 | 2306 |
| 2024-01-05 | 11.73 | $11.28 | — |
| 2024-01-04 | 11.87 | $11.28 | — |
| 2024-01-03 | 12.04 | $11.28 | 313 |
| 2024-01-02 | 12.25 | $11.34 | 2120 |
| 2023-12-29 | 12.48 | $13.20 | — |
| 2023-12-28 | 12.17 | $13.20 | 6961 |
| 2023-12-27 | 11.79 | $11.60 | 336 |
| 2023-12-26 | 11.82 | $12.40 | 873 |
| 2023-12-22 | 11.60 | $12.00 | 5744 |
| 2023-12-21 | 11.46 | $11.75 | 8195 |
| 2023-12-20 | 11.37 | $11.00 | 454 |
| 2023-12-19 | 11.50 | $11.00 | 2328 |
| 2023-12-18 | 11.65 | $11.00 | 210 |
| 2023-12-15 | 11.83 | $11.04 | 1690 |
| 2023-12-14 | 12.03 | $12.10 | 5492 |
| 2023-12-13 | 11.94 | $11.99 | 542 |
| 2023-12-12 | 11.85 | $11.31 | — |
| 2023-12-11 | 11.96 | $11.31 | 1295 |
| 2023-12-08 | 12.09 | $11.00 | 5593 |
| 2023-12-07 | 12.33 | $11.97 | 2640 |
| 2023-12-06 | 12.31 | $11.98 | 2583 |
| 2023-12-05 | 12.27 | $12.03 | 2413 |
| 2023-12-04 | 12.19 | $12.50 | 4619 |
| 2023-12-01 | 11.94 | $14.00 | 8151 |
| 2023-11-30 | 11.15 | $11.80 | 185 |
| 2023-11-29 | 10.89 | $11.91 | 840 |
| 2023-11-28 | 10.52 | $10.55 | — |
| 2023-11-27 | 10.51 | $10.55 | 4988 |
| 2023-11-24 | 10.49 | $10.55 | 510 |
| 2023-11-22 | 10.47 | $10.54 | 11299 |
| 2023-11-21 | 10.44 | $10.40 | 131 |
| 2023-11-20 | 10.46 | $10.46 | — |
| 2023-11-17 | 10.46 | $10.46 | — |
| 2023-11-16 | 10.46 | $10.46 | — |
| 2023-11-15 | 10.46 | $10.46 | — |
| 2023-11-14 | 10.46 | $10.46 | — |
| 2023-11-13 | 10.46 | $10.46 | — |
| 2023-11-10 | 10.46 | $10.46 | — |
| 2023-11-09 | 10.46 | $10.46 | — |
| 2023-11-08 | 10.46 | $10.46 | — |
| 2023-11-07 | 10.46 | $10.46 | 300 |
| 2023-11-06 | 10.46 | $10.46 | 100 |
| 2023-11-03 | 10.46 | $10.46 | — |
| 2023-11-02 | 10.46 | $10.46 | — |
| 2023-11-01 | 10.46 | $10.46 | — |
| 2023-10-31 | 10.45 | $10.46 | 22934 |
| 2023-10-30 | 10.45 | $10.45 | 600 |
| 2023-10-27 | 10.46 | $10.40 | 540 |
| 2023-10-26 | 10.47 | $10.47 | — |
| 2023-10-25 | 10.47 | $10.47 | — |
| 2023-10-24 | 10.47 | $10.47 | — |
| 2023-10-23 | 10.47 | $10.47 | — |
| 2023-10-20 | 10.47 | $10.47 | — |
| 2023-10-19 | 10.47 | $10.47 | — |
| 2023-10-18 | 10.47 | $10.47 | — |
| 2023-10-17 | 10.47 | $10.47 | — |
| 2023-10-16 | 10.47 | $10.47 | — |
| 2023-10-13 | 10.47 | $10.47 | — |
| 2023-10-12 | 10.47 | $10.47 | — |
| 2023-10-11 | 10.47 | $10.47 | — |
| 2023-10-10 | 10.46 | $10.47 | — |
| 2023-10-09 | 10.46 | $10.47 | — |
| 2023-10-06 | 10.46 | $10.47 | 1500 |
| 2023-10-05 | 10.45 | $10.45 | — |
| 2023-10-04 | 10.45 | $10.45 | — |
| 2023-10-03 | 10.45 | $10.45 | — |
| 2023-10-02 | 10.45 | $10.45 | — |
| 2023-09-29 | 10.45 | $10.45 | — |
| 2023-09-28 | 10.45 | $10.45 | — |
| 2023-09-27 | 10.44 | $10.45 | — |
| 2023-09-26 | 10.44 | $10.45 | — |
| 2023-09-25 | 10.44 | $10.45 | — |
| 2023-09-22 | 10.44 | $10.45 | — |
| 2023-09-21 | 10.43 | $10.45 | — |
| 2023-09-20 | 10.43 | $10.45 | — |
| 2023-09-19 | 10.42 | $10.45 | 100 |
| 2023-09-18 | 10.41 | $10.45 | 500 |
| 2023-09-15 | 10.41 | $10.42 | — |
| 2023-09-14 | 10.41 | $10.42 | — |
| 2023-09-13 | 10.41 | $10.42 | — |
| 2023-09-12 | 10.41 | $10.42 | — |
| 2023-09-11 | 10.41 | $10.42 | — |
| 2023-09-08 | 10.41 | $10.42 | — |
| 2023-09-07 | 10.41 | $10.42 | — |
| 2023-09-06 | 10.42 | $10.42 | — |
| 2023-09-05 | 10.42 | $10.42 | — |
| 2023-09-01 | 10.43 | $10.42 | 565 |
| 2023-08-31 | 10.43 | $10.42 | 251 |
| 2023-08-30 | 10.44 | $10.42 | 3067 |
| 2023-08-29 | 10.45 | $10.42 | 100 |
| 2023-08-28 | 10.46 | $10.42 | — |
| 2023-08-25 | 10.48 | $10.42 | — |
| 2023-08-24 | 10.50 | $10.42 | 7529 |
| 2023-08-23 | 10.52 | $10.50 | — |
| 2023-08-22 | 10.52 | $10.50 | — |
| 2023-08-21 | 10.52 | $10.50 | — |
| 2023-08-18 | 10.52 | $10.50 | — |
| 2023-08-17 | 10.52 | $10.50 | — |
| 2023-08-15 | 10.51 | $10.50 | — |
| 2023-08-14 | 10.51 | $10.50 | — |
| 2023-08-11 | 10.51 | $10.50 | — |
| 2023-08-10 | 10.50 | $10.50 | — |
| 2023-08-09 | 10.49 | $10.50 | — |
| 2023-08-08 | 10.48 | $10.50 | — |
| 2023-08-07 | 10.47 | $10.50 | — |
| 2023-07-19 | 10.45 | $10.50 | 100 |
| 2023-07-18 | 10.43 | $10.40 | — |
| 2023-07-17 | 10.44 | $10.40 | — |
| 2023-07-14 | 10.45 | $10.40 | — |
| 2023-07-13 | 10.46 | $10.40 | 602 |
| 2023-07-12 | 10.47 | $10.40 | 200 |
| 2023-07-11 | 10.48 | $10.46 | 669 |
| 2023-07-10 | 10.47 | $10.74 | 200 |
| 2023-07-07 | 10.38 | $10.38 | — |
| 2023-07-06 | 10.37 | $10.38 | — |
| 2023-07-05 | 10.36 | $10.38 | — |
| 2023-07-03 | 10.36 | $10.38 | — |
| 2023-06-29 | 10.35 | $10.38 | 650 |
| 2023-06-28 | 10.34 | $10.32 | 506 |
| 2023-06-27 | 10.34 | $10.34 | — |
| 2023-06-26 | 10.34 | $10.34 | — |
| 2023-06-23 | 10.34 | $10.34 | 222062 |
| 2023-06-22 | 10.34 | $10.36 | 11898 |
| 2023-06-21 | 10.34 | $10.35 | 3518 |
| 2023-06-20 | 10.34 | $10.35 | 31506 |
| 2023-06-16 | 10.33 | $10.31 | 29101 |
| 2023-06-15 | 10.34 | $10.33 | — |
| 2023-06-14 | 10.34 | $10.33 | 1359 |
| 2023-06-13 | 10.34 | $10.31 | 1167 |
| 2023-06-12 | 10.34 | $10.32 | 33237 |
| 2023-06-09 | 10.35 | $10.32 | 77955 |
| 2023-06-08 | 10.35 | $10.34 | 3237 |
| 2023-06-07 | 10.35 | $10.43 | 1869 |
| 2023-06-06 | 10.33 | $10.32 | 471776 |
| 2023-06-05 | 10.33 | $10.32 | 34325 |
| 2023-06-02 | 10.33 | $10.32 | 14731 |
| 2023-06-01 | 10.33 | $10.35 | 5560 |
| 2023-05-31 | 10.32 | $10.31 | — |
| 2023-05-30 | 10.32 | $10.31 | 4368 |
| 2023-05-26 | 10.32 | $10.31 | 6855 |
| 2023-05-25 | 10.32 | $10.31 | 2200 |
| 2023-05-24 | 10.32 | $10.32 | 788 |
| 2023-05-23 | 10.31 | $10.32 | 36877 |
| 2023-05-22 | 10.31 | $10.31 | — |
| 2023-05-19 | 10.30 | $10.31 | — |
| 2023-05-18 | 10.30 | $10.31 | 4406 |
| 2023-05-17 | 10.29 | $10.29 | 28004 |
| 2023-05-16 | 10.29 | $10.29 | 59831 |
| 2023-05-15 | 10.29 | $10.29 | 12648 |
| 2023-05-12 | 10.29 | $10.30 | 6796 |
| 2023-05-11 | 10.29 | $10.30 | 904 |
| 2023-05-10 | 10.28 | $10.29 | 434 |
| 2023-05-09 | 10.28 | $10.29 | 8469 |
| 2023-05-08 | 10.27 | $10.27 | 6602 |
| 2023-05-05 | 10.27 | $10.27 | 20055 |
| 2023-05-04 | 10.27 | $10.27 | 5010 |
| 2023-05-03 | 10.27 | $10.27 | 37897 |
| 2023-05-02 | 10.27 | $10.27 | 17165 |
| 2023-05-01 | 10.27 | $10.27 | 5318 |
| 2023-04-28 | 10.26 | $10.27 | 5372 |
| 2023-04-27 | 10.26 | $10.26 | 8521 |
| 2023-04-26 | 10.26 | $10.25 | 15417 |
| 2023-04-25 | 10.26 | $10.25 | 3415 |
| 2023-04-24 | 10.26 | $10.25 | 4368 |
| 2023-04-21 | 10.26 | $10.28 | 20810 |
| 2023-04-20 | 10.25 | $10.25 | 571 |
| 2023-04-19 | 10.25 | $10.26 | 336527 |
| 2023-04-18 | 10.25 | $10.25 | 6599 |
| 2023-04-17 | 10.25 | $10.25 | 28070 |
| 2023-04-14 | 10.24 | $10.25 | 5468 |
| 2023-04-13 | 10.24 | $10.24 | 91590 |
| 2023-04-12 | 10.24 | $10.24 | 27991 |
| 2023-04-11 | 10.24 | $10.24 | 6255 |
| 2023-04-10 | 10.23 | $10.23 | 30101 |
| 2023-04-06 | 10.23 | $10.24 | 31790 |
| 2023-04-05 | 10.23 | $10.24 | 30718 |
| 2023-04-04 | 10.23 | $10.23 | 20655 |
| 2023-04-03 | 10.23 | $10.24 | 14579 |
| 2023-03-31 | 10.22 | $10.22 | — |
| 2023-03-30 | 10.22 | $10.22 | 265 |
| 2023-03-29 | 10.22 | $10.21 | 1901 |
| 2023-03-28 | 10.23 | $10.23 | — |
| 2023-03-27 | 10.22 | $10.23 | 33675 |
| 2023-03-24 | 10.22 | $10.21 | 232 |
| 2023-03-23 | 10.22 | $10.21 | — |
| 2023-03-22 | 10.22 | $10.21 | 701 |
| 2023-03-21 | 10.22 | $10.21 | 10201 |
| 2023-03-20 | 10.21 | $10.21 | — |
| 2023-03-17 | 10.21 | $10.21 | 17043 |
| 2023-03-16 | 10.21 | $10.19 | 26545 |
| 2023-03-15 | 10.21 | $10.21 | 13080 |
| 2023-03-14 | 10.21 | $10.21 | 169 |
| 2023-03-13 | 10.21 | $10.21 | 679 |
| 2023-03-10 | 10.20 | $10.19 | 2355 |
| 2023-03-09 | 10.20 | $10.21 | 216227 |
| 2023-03-08 | 10.20 | $10.20 | 209406 |
| 2023-03-07 | 10.19 | $10.20 | 1717 |
| 2023-03-06 | 10.18 | $10.19 | 585533 |
| 2023-03-03 | 10.18 | $10.19 | 10841 |
| 2023-03-02 | 10.17 | $10.17 | 21094 |
| 2023-03-01 | 10.17 | $10.17 | 6892 |
| 2023-02-28 | 10.16 | $10.17 | 7914 |
| 2023-02-27 | 10.16 | $10.17 | 259 |
| 2023-02-24 | 10.15 | $10.16 | 6662 |
| 2023-02-23 | 10.15 | $10.14 | 1017 |
| 2023-02-22 | 10.15 | $10.14 | 855 |
| 2023-02-21 | 10.15 | $10.14 | 9005 |
| 2023-02-17 | 10.15 | $10.14 | 102 |
| 2023-02-16 | 10.14 | $10.14 | 100 |
| 2023-02-15 | 10.14 | $10.14 | 30083 |
| 2023-02-14 | 10.14 | $10.14 | 193 |
| 2023-02-13 | 10.14 | $10.14 | 3576 |
| 2023-02-10 | 10.13 | $10.13 | 4318 |
| 2023-02-09 | 10.13 | $10.13 | 563 |
| 2023-02-08 | 10.12 | $10.12 | 37701 |
| 2023-02-07 | 10.12 | $10.11 | 300 |
| 2023-02-06 | 10.12 | $10.11 | 166 |
| 2023-02-03 | 10.12 | $10.13 | 7923 |
| 2023-02-02 | 10.11 | $10.11 | 2903 |
| 2023-02-01 | 10.11 | $10.11 | 2800 |
| 2023-01-31 | 10.10 | $10.10 | 18206 |
| 2023-01-30 | 10.10 | $10.10 | 2452 |
| 2023-01-27 | 10.10 | $10.10 | 27793 |
| 2023-01-26 | 10.09 | $10.09 | 1009 |
| 2023-01-25 | 10.09 | $10.08 | 2301 |
| 2023-01-24 | 10.09 | $10.09 | 310 |
| 2023-01-23 | 10.08 | $10.09 | 74647 |
| 2023-01-20 | 10.08 | $10.08 | 424647 |
| 2023-01-19 | 10.07 | $10.07 | 6583 |
| 2023-01-18 | 10.07 | $10.08 | 405 |
| 2023-01-17 | 10.06 | $10.08 | 780755 |
| 2023-01-13 | 10.06 | $10.06 | 18 |
| 2023-01-12 | 10.05 | $10.06 | 335 |
| 2023-01-11 | 10.04 | $10.06 | 28 |
| 2023-01-10 | 10.04 | $10.06 | 33464 |
| 2023-01-09 | 10.03 | $10.03 | 79769 |
| 2023-01-06 | 10.02 | $10.03 | 2640 |
| 2023-01-05 | 10.02 | $10.03 | 5991 |
| 2023-01-04 | 10.01 | $10.01 | 2644 |
| 2023-01-03 | 10.01 | $10.01 | 736 |
| 2022-12-30 | 10.01 | $10.02 | 2522 |
| 2022-12-29 | 10.01 | $9.99 | 16 |
| 2022-12-28 | 10.02 | $9.99 | 114 |
| 2022-12-27 | 10.02 | $9.99 | 457 |
| 2022-12-23 | 10.03 | $10.03 | 119 |
| 2022-12-22 | 10.03 | $10.03 | — |
| 2022-12-21 | 10.02 | $10.03 | 20 |
| 2022-12-20 | 10.02 | $10.03 | 1310 |
| 2022-12-19 | 10.01 | $10.00 | 4 |
| 2022-12-16 | 10.01 | $10.00 | 166579 |
| 2022-12-15 | 10.01 | $10.01 | 26299 |
| 2022-12-14 | 10.00 | $10.00 | 221757 |
| 2022-12-13 | 10.00 | $9.99 | 7752 |
| 2022-12-12 | 10.00 | $9.99 | 7945 |
| 2022-12-09 | 9.99 | $9.99 | 63609 |
| 2022-12-08 | 9.99 | $9.99 | 147858 |
| 2022-12-07 | 9.99 | $9.99 | 202 |
| 2022-12-06 | 9.98 | $9.98 | 43360 |
| 2022-12-05 | 9.98 | $9.97 | 558 |
| 2022-12-02 | 9.97 | $9.98 | 2690 |
| 2022-12-01 | 9.97 | $9.97 | 303179 |
| 2022-11-30 | 9.96 | $9.97 | 200 |
| 2022-11-29 | 9.96 | $9.96 | — |
| 2022-11-28 | 9.95 | $9.96 | 12693 |
| 2022-11-25 | 9.95 | $9.95 | 105 |
| 2022-11-23 | 9.94 | $9.95 | 9302 |
| 2022-11-22 | 9.94 | $9.94 | 1502 |
| 2022-11-21 | 9.93 | $9.93 | 6400 |
| 2022-11-18 | 9.93 | $9.93 | 100 |
| 2022-11-17 | 9.93 | $9.92 | 28 |
| 2022-11-16 | 9.93 | $9.92 | — |
| 2022-11-15 | 9.93 | $9.92 | — |
| 2022-11-14 | 9.93 | $9.92 | 3 |
| 2022-11-11 | 9.93 | $9.92 | 85 |
| 2022-11-10 | 9.93 | $9.92 | 63054 |
| 2022-11-09 | 9.93 | $9.92 | 1 |
| 2022-11-08 | 9.93 | $9.92 | — |
| 2022-11-07 | 9.93 | $9.92 | 174298 |
| 2022-11-04 | 9.92 | $9.93 | — |
| 2022-11-03 | 9.92 | $9.93 | — |
| 2022-11-02 | 9.91 | $9.93 | — |
| 2022-11-01 | 9.90 | $9.93 | 617 |
| 2022-10-31 | 9.88 | $9.88 | — |
| 2022-10-28 | 9.88 | $9.88 | 7252 |
| 2022-10-27 | 9.88 | $9.87 | 1330 |
| 2022-10-26 | 9.88 | $9.88 | 10415 |
| 2022-10-25 | 9.87 | $9.89 | 133515 |
| 2022-10-24 | 9.86 | $9.87 | 2301 |
| 2022-10-21 | 9.86 | $9.86 | 4305 |
| 2022-10-20 | 9.85 | $9.85 | 56 |
| 2022-10-19 | 9.85 | $9.85 | 3497 |
| 2022-10-18 | 9.85 | $9.85 | 35068 |
| 2022-10-17 | 9.84 | $9.84 | 868 |
| 2022-10-14 | 9.84 | $9.84 | 3 |
| 2022-10-13 | 9.84 | $9.84 | 35 |
| 2022-10-12 | 9.84 | $9.84 | — |
| 2022-10-11 | 9.83 | $9.84 | 2422 |
| 2022-10-10 | 9.83 | $9.82 | 13554 |
| 2022-10-07 | 9.83 | $9.84 | 208 |
| 2022-10-06 | 9.82 | $9.82 | 72 |
| 2022-10-05 | 9.82 | $9.82 | 309 |
| 2022-10-04 | 9.82 | $9.84 | 195894 |
| 2022-10-03 | 9.81 | $9.81 | 4687 |
| 2022-09-30 | 9.81 | $9.84 | 830 |
| 2022-09-29 | 9.80 | $9.80 | — |
| 2022-09-28 | 9.80 | $9.80 | 4535 |
| 2022-09-27 | 9.80 | $9.80 | 4935 |
| 2022-09-26 | 9.80 | $9.80 | 123704 |
| 2022-09-23 | 9.80 | $9.81 | 3 |
| 2022-09-22 | 9.80 | $9.81 | 25672 |
| 2022-09-21 | 9.79 | $9.79 | 9627 |
| 2022-09-20 | 9.79 | $9.79 | 1048 |
| 2022-09-19 | 9.80 | $9.79 | 31899 |
| 2022-09-16 | 9.80 | $9.79 | 1477 |
| 2022-09-15 | 9.80 | $9.79 | 3984 |
| 2022-09-14 | 9.79 | $9.80 | 1 |
| 2022-09-13 | 9.79 | $9.80 | 5818 |
| 2022-09-12 | 9.79 | $9.78 | 71636 |
| 2022-09-09 | 9.79 | $9.78 | 1149 |
| 2022-09-08 | 9.79 | $9.79 | 3 |
| 2022-09-07 | 9.78 | $9.79 | 37100 |
| 2022-09-06 | 9.78 | $9.78 | 67687 |
| 2022-09-02 | 9.78 | $9.79 | 10047 |
| 2022-09-01 | 9.77 | $9.78 | 894 |
| 2022-08-31 | 9.77 | $9.78 | 500 |
| 2022-08-30 | 9.77 | $9.77 | 86000 |
| 2022-08-29 | 9.77 | $9.76 | 1002 |
| 2022-08-26 | 9.77 | $9.76 | 3963 |
| 2022-08-25 | 9.77 | $9.78 | 352 |
| 2022-08-24 | 9.76 | $9.77 | 25987 |
| 2022-08-23 | 9.76 | $9.77 | 2358 |
| 2022-08-22 | 9.76 | $9.76 | 502197 |
| 2022-08-19 | 9.76 | $9.75 | 2 |
| 2022-08-18 | 9.76 | $9.75 | 1 |
| 2022-08-17 | 9.76 | $9.75 | — |
| 2022-08-16 | 9.76 | $9.75 | 2 |
| 2022-08-15 | 9.77 | $9.75 | 20238 |
| 2022-08-12 | 9.77 | $9.76 | — |
| 2022-08-11 | 9.77 | $9.76 | — |
| 2022-08-10 | 9.77 | $9.76 | 8725 |
| 2022-08-09 | 9.77 | $9.77 | 17300 |
| 2022-08-08 | 9.77 | $9.77 | 32829 |
| 2022-08-05 | 9.77 | $9.76 | 1592 |
| 2022-08-04 | 9.76 | $9.76 | 1 |
| 2022-08-03 | 9.76 | $9.76 | 5000 |
| 2022-08-02 | 9.76 | $9.76 | 22102 |
| 2022-08-01 | 9.75 | $9.75 | 58950 |
| 2022-07-29 | 9.75 | $9.74 | 7393 |
| 2022-07-28 | 9.75 | $9.74 | 13765 |
| 2022-07-27 | 9.75 | $9.76 | 100005 |
| 2022-07-26 | 9.75 | $9.76 | — |
| 2022-07-25 | 9.74 | $9.76 | — |
| 2022-07-22 | 9.73 | $9.76 | 22803 |
| 2022-07-21 | 9.72 | $9.72 | 21 |
| 2022-07-20 | 9.72 | $9.72 | 34609 |
| 2022-07-19 | 9.71 | $9.71 | 400 |
| 2022-07-18 | 9.71 | $9.72 | 361 |
| 2022-07-15 | 9.71 | $9.71 | 501 |
| 2022-07-14 | 9.71 | $9.73 | 1199 |
| 2022-07-13 | 9.70 | $9.70 | 102 |
| 2022-07-12 | 9.71 | $9.71 | 45802 |
| 2022-07-11 | 9.70 | $9.71 | 1050 |
| 2022-07-08 | 9.70 | $9.70 | 58 |
| 2022-07-07 | 9.70 | $9.70 | 7 |
| 2022-07-06 | 9.70 | $9.70 | 3 |
| 2022-07-05 | 9.70 | $9.70 | 52 |
| 2022-07-01 | 9.70 | $9.70 | 2 |
| 2022-06-30 | 9.70 | $9.70 | 21310 |
| 2022-06-29 | 9.70 | $9.70 | — |
| 2022-06-28 | 9.71 | $9.70 | 201408 |
| 2022-06-27 | 9.71 | $9.70 | 1 |
| 2022-06-24 | 9.71 | $9.70 | 641 |
| 2022-06-23 | 9.71 | $9.73 | 459 |
| 2022-06-22 | 9.70 | $9.71 | 6703 |
| 2022-06-21 | 9.70 | $9.70 | 262 |
| 2022-06-17 | 9.70 | $9.70 | 1 |
| 2022-06-16 | 9.70 | $9.70 | 183 |
| 2022-06-15 | 9.70 | $9.70 | — |
| 2022-06-14 | 9.70 | $9.70 | 57554 |
| 2022-06-13 | 9.70 | $9.72 | 5 |
| 2022-06-10 | 9.69 | $9.72 | 1547 |
| 2022-06-09 | 9.69 | $9.69 | 1 |
| 2022-06-08 | 9.69 | $9.69 | 12 |
| 2022-06-07 | 9.69 | $9.69 | 107 |
| 2022-06-06 | 9.69 | $9.69 | 1 |
| 2022-06-03 | 9.69 | $9.69 | 67 |
| 2022-06-02 | 9.69 | $9.69 | — |
| 2022-06-01 | 9.69 | $9.69 | 48147 |
| 2022-05-31 | 9.69 | $9.74 | 22004 |
| 2022-05-27 | 9.68 | $9.71 | 40864 |
| 2022-05-26 | 9.67 | $9.69 | 1 |
| 2022-05-25 | 9.67 | $9.69 | 103 |
| 2022-05-24 | 9.67 | $9.68 | 1 |
| 2022-05-23 | 9.67 | $9.68 | — |
| 2022-05-20 | 9.68 | $9.68 | 100 |
| 2022-05-19 | 9.68 | $9.68 | 931870 |
| 2022-05-18 | 9.69 | $9.68 | 5 |
| 2022-05-17 | 9.69 | $9.68 | 1 |
| 2022-05-16 | 9.70 | $9.68 | — |
| 2022-05-13 | 9.71 | $9.68 | — |
| 2022-05-12 | 9.72 | $9.68 | 3 |
| 2022-05-11 | 9.74 | $9.68 | 4507 |
| 2022-05-10 | 9.76 | $9.76 | 20 |
| 2022-05-09 | 9.75 | $9.76 | 1587 |
| 2022-05-06 | 9.75 | $9.73 | 44594 |
| 2022-05-05 | 9.75 | $9.72 | 5418 |
| 2022-05-04 | 9.76 | $9.77 | 1 |
| 2022-05-03 | 9.75 | $9.77 | 102006 |
| 2022-05-02 | 9.74 | $9.73 | 1200 |
| 2022-04-29 | 9.75 | $9.72 | 100001 |
| 2022-04-28 | 9.75 | $9.73 | — |
| 2022-04-27 | 9.75 | $9.73 | 62700 |
| 2022-04-26 | 9.76 | $9.75 | 1 |
| 2022-04-25 | 9.76 | $9.75 | 5 |
| 2022-04-22 | 9.75 | $9.75 | 5 |
| 2022-04-21 | 9.75 | $9.75 | — |
| 2022-04-20 | 9.74 | $9.75 | 52 |
| 2022-04-19 | 9.73 | $9.75 | — |
| 2022-04-18 | 9.72 | $9.75 | — |
| 2022-04-14 | 9.71 | $9.75 | 1802 |
| 2022-04-13 | 9.70 | $9.72 | 18580 |
| 2022-04-12 | 9.69 | $9.70 | 7750 |
| 2022-04-11 | 9.68 | $9.67 | — |
| 2022-04-08 | 9.68 | $9.67 | 162 |
| 2022-04-07 | 9.69 | $9.67 | — |
| 2022-04-06 | 9.69 | $9.67 | 226 |
| 2022-04-05 | 9.70 | $9.72 | 422 |
| 2022-04-04 | 9.69 | $9.69 | 2 |
| 2022-04-01 | 9.69 | $9.69 | 20250 |
| 2022-03-31 | 9.69 | $9.70 | 142 |
| 2022-03-30 | 9.68 | $9.69 | 300000 |
| 2022-03-29 | 9.68 | $9.67 | — |
| 2022-03-28 | 9.68 | $9.67 | 40 |
| 2022-03-25 | 9.69 | $9.67 | 402 |
| 2022-03-24 | 9.69 | $9.69 | — |
| 2022-03-23 | 9.69 | $9.69 | — |
| 2022-03-22 | 9.68 | $9.69 | 1 |
| 2022-03-21 | 9.68 | $9.69 | 2 |
| 2022-03-18 | 9.67 | $9.69 | 2 |
| 2022-03-17 | 9.67 | $9.69 | 3358 |
| 2022-03-16 | 9.66 | $9.65 | — |
| 2022-03-15 | 9.67 | $9.65 | 52944 |
| 2022-03-14 | 9.67 | $9.67 | 80 |
| 2022-03-11 | 9.67 | $9.67 | 5 |
| 2022-03-10 | 9.67 | $9.67 | 2 |
| 2022-03-09 | 9.67 | $9.67 | 85 |
| 2022-03-08 | 9.67 | $9.67 | — |
| 2022-03-07 | 9.66 | $9.67 | 2 |
| 2022-03-04 | 9.66 | $9.67 | 102 |
| 2022-03-03 | 9.66 | $9.67 | 5800 |
| 2022-03-02 | 9.66 | $9.66 | 3611 |
| 2022-03-01 | 9.66 | $9.63 | 1642 |
| 2022-02-28 | 9.66 | $9.67 | — |
| 2022-02-25 | 9.66 | $9.67 | — |
| 2022-02-24 | 9.66 | $9.67 | 466 |
| 2022-02-23 | 9.66 | $9.66 | — |
| 2022-02-22 | 9.66 | $9.66 | 1300 |
| 2022-02-18 | 9.66 | $9.66 | 10 |
| 2022-02-17 | 9.66 | $9.66 | 10 |
| 2022-02-16 | 9.66 | $9.66 | 2 |
| 2022-02-15 | 9.66 | $9.66 | 252 |
| 2022-02-14 | 9.67 | $9.66 | 124 |
| 2022-02-11 | 9.67 | $9.69 | 140 |
| 2022-02-10 | 9.66 | $9.67 | — |
| 2022-02-09 | 9.66 | $9.67 | 8 |
| 2022-02-08 | 9.66 | $9.67 | 18 |
| 2022-02-07 | 9.66 | $9.67 | 1867 |
| 2022-02-04 | 9.66 | $9.68 | — |
| 2022-02-03 | 9.66 | $9.68 | 8 |
| 2022-02-02 | 9.65 | $9.68 | 599 |
| 2022-02-01 | 9.65 | $9.67 | 4626 |
| 2022-01-31 | 9.64 | $9.63 | 254 |
| 2022-01-28 | 9.65 | $9.63 | — |
| 2022-01-27 | 9.66 | $9.63 | 14920 |
| 2022-01-26 | 9.68 | $9.64 | — |
| 2022-01-25 | 9.69 | $9.64 | 232 |
| 2022-01-24 | 9.71 | $9.65 | 13302 |
| 2022-01-21 | 9.73 | $9.77 | 20201 |
| 2022-01-20 | 9.71 | $9.71 | 1 |
| 2022-01-19 | 9.71 | $9.71 | 4 |
| 2022-01-18 | 9.71 | $9.71 | — |
| 2022-01-14 | 9.71 | $9.71 | — |
| 2022-01-13 | 9.71 | $9.71 | 34616 |
| 2022-01-12 | 9.70 | $9.71 | 2 |
| 2022-01-11 | 9.70 | $9.71 | 1659 |
| 2022-01-10 | 9.70 | $9.71 | 1973 |
| 2022-01-07 | 9.69 | $9.71 | 22608 |
| 2022-01-06 | 9.69 | $9.70 | 108078 |
| 2022-01-05 | 9.68 | $9.69 | 1485 |
| 2022-01-04 | 9.68 | $9.67 | — |
| 2022-01-03 | 9.69 | $9.67 | 2303 |
| 2021-12-31 | 9.69 | $9.70 | 2 |
| 2021-12-30 | 9.69 | $9.70 | 276 |
| 2021-12-29 | 9.69 | $9.70 | — |
| 2021-12-28 | 9.69 | $9.70 | — |
| 2021-12-27 | 9.69 | $9.70 | — |
| 2021-12-23 | 9.69 | $9.70 | 1520 |
| 2021-12-22 | 9.68 | $9.69 | 7110 |
| 2021-12-21 | 9.68 | $9.69 | 256 |
| 2021-12-20 | 9.69 | $9.69 | 544 |
| 2021-12-17 | 9.69 | $9.69 | 2743 |
| 2021-12-16 | 9.69 | $9.69 | 1578 |
| 2021-12-15 | 9.69 | $9.69 | 2301 |
| 2021-12-14 | 9.69 | $9.70 | 136650 |
| 2021-12-13 | 9.69 | $9.69 | 23066 |
| 2021-12-10 | 9.69 | $9.71 | 35102 |
| 2021-12-09 | 9.69 | $9.71 | 10918 |
| 2021-12-08 | 9.69 | $9.70 | 9768 |
| 2021-12-07 | 9.69 | $9.70 | 29421 |
| 2021-12-06 | 9.69 | $9.68 | 9904 |
| 2021-12-03 | 9.70 | $9.69 | — |
| 2021-12-02 | 9.71 | $9.69 | 6647 |
| 2021-12-01 | 9.71 | $9.70 | 22640 |
| 2021-11-30 | 9.72 | $9.72 | 1 |
| 2021-11-29 | 9.72 | $9.72 | 1408 |
| 2021-11-26 | 9.73 | $9.75 | 88 |
| 2021-11-24 | 9.72 | $9.75 | 8 |
| 2021-11-23 | 9.71 | $9.75 | 5793 |
| 2021-11-22 | 9.70 | $9.74 | 10827 |
| 2021-11-19 | 9.70 | $9.73 | 434 |
| 2021-11-18 | 9.69 | $9.71 | 97318 |
| 2021-11-17 | 9.69 | $9.71 | 100000 |
| 2021-11-16 | 9.69 | $9.72 | 1937 |
| 2021-11-15 | 9.69 | $9.71 | 2719 |
| 2021-11-12 | 9.69 | $9.70 | — |
| 2021-11-11 | 9.70 | $9.70 | 123 |
| 2021-11-10 | 9.70 | $9.69 | 1333 |
| 2021-11-09 | 9.72 | $9.73 | — |
| 2021-11-08 | 9.72 | $9.73 | — |
| 2021-11-05 | 9.72 | $9.73 | — |
| 2021-11-04 | 9.72 | $9.73 | 197 |
| 2021-11-03 | 9.73 | $9.75 | 4910 |
| 2021-11-02 | 9.73 | $9.70 | 2 |
| 2021-11-01 | 9.74 | $9.70 | 25401 |
| 2021-10-29 | 9.76 | $9.71 | 8484 |
| 2021-10-28 | 9.78 | $9.69 | 86252 |
| 2021-10-27 | 9.81 | $9.78 | 11151 |
| 2021-10-26 | 9.82 | $9.78 | 1200 |
| 2021-10-25 | 9.83 | $9.71 | 206 |
| 2021-10-22 | 9.87 | $9.84 | 207 |
| 2021-10-21 | 9.87 | $9.84 | 3 |
| 2021-10-20 | 9.86 | $9.84 | — |
| 2021-10-19 | 9.86 | $9.84 | 6 |
| 2021-10-18 | 9.85 | $9.84 | 1159 |
| 2021-10-15 | 9.85 | $9.84 | 2 |
| 2021-10-14 | 9.84 | $9.84 | 67 |
| 2021-10-13 | 9.82 | $9.84 | 437 |
| 2021-10-12 | 9.81 | $9.81 | 16 |
| 2021-10-11 | 9.80 | $9.81 | 276 |
| 2021-10-08 | 9.78 | $9.79 | 455 |
| 2021-10-07 | 9.77 | $9.80 | 98747 |
| 2021-10-06 | 9.75 | $9.73 | 2851 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.50
2024-03-01
Close Price
$10.71
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.51
Average
59.01
Maximum
95.35
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-03-01 | 45.50 | $10.71 | — |
| 2024-02-29 | 45.50 | $10.71 | — |
| 2024-02-28 | 45.50 | $10.71 | — |
| 2024-02-27 | 45.50 | $10.71 | — |
| 2024-02-26 | 45.50 | $10.71 | — |
| 2024-02-23 | 45.50 | $10.71 | — |
| 2024-02-22 | 45.50 | $10.71 | 3893 |
| 2024-02-21 | 45.50 | $10.71 | 903 |
| 2024-02-20 | 44.69 | $10.67 | — |
| 2024-02-16 | 44.69 | $10.67 | — |
| 2024-02-15 | 44.69 | $10.67 | 20006 |
| 2024-02-14 | 46.62 | $10.80 | — |
| 2024-02-13 | 46.62 | $10.80 | — |
| 2024-02-12 | 46.62 | $10.80 | 5764 |
| 2024-02-09 | 46.62 | $10.80 | — |
| 2024-02-08 | 46.62 | $10.80 | — |
| 2024-02-07 | 46.62 | $10.80 | 372 |
| 2024-02-06 | 46.73 | $10.81 | — |
| 2024-02-05 | 46.73 | $10.81 | 1424 |
| 2024-02-02 | 52.28 | $11.29 | — |
| 2024-02-01 | 52.28 | $11.29 | 1238 |
| 2024-01-31 | 49.22 | $11.02 | 1099 |
| 2024-01-30 | 47.81 | $10.90 | 199 |
| 2024-01-29 | 46.63 | $10.80 | — |
| 2024-01-26 | 46.63 | $10.80 | 256 |
| 2024-01-25 | 44.96 | $10.65 | 618 |
| 2024-01-24 | 48.22 | $10.99 | 201 |
| 2024-01-23 | 44.26 | $10.64 | — |
| 2024-01-22 | 44.26 | $10.64 | 985 |
| 2024-01-19 | 44.35 | $10.65 | — |
| 2024-01-18 | 44.35 | $10.65 | — |
| 2024-01-17 | 44.35 | $10.65 | 427 |
| 2024-01-16 | 47.14 | $11.00 | — |
| 2024-01-12 | 47.14 | $11.00 | 622 |
| 2024-01-11 | 47.22 | $11.01 | — |
| 2024-01-10 | 47.22 | $11.01 | — |
| 2024-01-09 | 47.22 | $11.01 | — |
| 2024-01-08 | 47.22 | $11.01 | 2306 |
| 2024-01-05 | 48.97 | $11.28 | — |
| 2024-01-04 | 48.97 | $11.28 | — |
| 2024-01-03 | 48.97 | $11.28 | 313 |
| 2024-01-02 | 49.32 | $11.34 | 2120 |
| 2023-12-29 | 62.40 | $13.20 | — |
| 2023-12-28 | 62.40 | $13.20 | 6961 |
| 2023-12-27 | 52.65 | $11.60 | 336 |
| 2023-12-26 | 60.05 | $12.40 | 873 |
| 2023-12-22 | 57.19 | $12.00 | 5744 |
| 2023-12-21 | 55.30 | $11.75 | 8195 |
| 2023-12-20 | 48.83 | $11.00 | 454 |
| 2023-12-19 | 48.83 | $11.00 | 2328 |
| 2023-12-18 | 48.83 | $11.00 | 210 |
| 2023-12-15 | 49.15 | $11.04 | 1690 |
| 2023-12-14 | 59.05 | $12.10 | 5492 |
| 2023-12-13 | 58.22 | $11.99 | 542 |
| 2023-12-12 | 52.58 | $11.31 | — |
| 2023-12-11 | 52.59 | $11.31 | 1295 |
| 2023-12-08 | 49.79 | $11.00 | 5593 |
| 2023-12-07 | 60.35 | $11.97 | 2640 |
| 2023-12-06 | 60.48 | $11.98 | 2583 |
| 2023-12-05 | 61.08 | $12.03 | 2413 |
| 2023-12-04 | 67.06 | $12.50 | 4619 |
| 2023-12-01 | 95.35 | $14.00 | 8151 |
| 2023-11-30 | 88.72 | $11.80 | 185 |
| 2023-11-29 | 95.16 | $11.91 | 840 |
| 2023-11-28 | 66.95 | $10.55 | — |
| 2023-11-27 | 66.95 | $10.55 | 4988 |
| 2023-11-24 | 66.95 | $10.55 | 510 |
| 2023-11-22 | 65.69 | $10.54 | 11299 |
| 2023-11-21 | 30.26 | $10.40 | 131 |
| 2023-11-20 | 52.20 | $10.46 | — |
| 2023-11-17 | 52.20 | $10.46 | — |
| 2023-11-16 | 52.20 | $10.46 | — |
| 2023-11-15 | 52.20 | $10.46 | — |
| 2023-11-14 | 52.20 | $10.46 | — |
| 2023-11-13 | 52.20 | $10.46 | — |
| 2023-11-10 | 52.20 | $10.46 | — |
| 2023-11-09 | 52.20 | $10.46 | — |
| 2023-11-08 | 52.20 | $10.46 | — |
| 2023-11-07 | 52.20 | $10.46 | 300 |
| 2023-11-06 | 52.20 | $10.46 | 100 |
| 2023-11-03 | 52.20 | $10.46 | — |
| 2023-11-02 | 52.20 | $10.46 | — |
| 2023-11-01 | 52.20 | $10.46 | — |
| 2023-10-31 | 52.20 | $10.46 | 22934 |
| 2023-10-30 | 49.37 | $10.45 | 600 |
| 2023-10-27 | 29.51 | $10.40 | 540 |
| 2023-10-26 | 61.68 | $10.47 | — |
| 2023-10-25 | 61.68 | $10.47 | — |
| 2023-10-24 | 61.68 | $10.47 | — |
| 2023-10-23 | 61.68 | $10.47 | — |
| 2023-10-20 | 61.68 | $10.47 | — |
| 2023-10-19 | 61.68 | $10.47 | — |
| 2023-10-18 | 61.68 | $10.47 | — |
| 2023-10-17 | 61.68 | $10.47 | — |
| 2023-10-16 | 61.68 | $10.47 | — |
| 2023-10-13 | 61.68 | $10.47 | — |
| 2023-10-12 | 61.68 | $10.47 | — |
| 2023-10-11 | 61.68 | $10.47 | — |
| 2023-10-10 | 61.68 | $10.47 | — |
| 2023-10-09 | 61.68 | $10.47 | — |
| 2023-10-06 | 61.68 | $10.47 | 1500 |
| 2023-10-05 | 55.22 | $10.45 | — |
| 2023-10-04 | 55.22 | $10.45 | — |
| 2023-10-03 | 55.22 | $10.45 | — |
| 2023-10-02 | 55.22 | $10.45 | — |
| 2023-09-29 | 55.22 | $10.45 | — |
| 2023-09-28 | 55.22 | $10.45 | — |
| 2023-09-27 | 55.22 | $10.45 | — |
| 2023-09-26 | 55.22 | $10.45 | — |
| 2023-09-25 | 55.22 | $10.45 | — |
| 2023-09-22 | 55.22 | $10.45 | — |
| 2023-09-21 | 55.22 | $10.45 | — |
| 2023-09-20 | 55.22 | $10.45 | — |
| 2023-09-19 | 55.22 | $10.45 | 100 |
| 2023-09-18 | 55.22 | $10.45 | 500 |
| 2023-09-15 | 48.93 | $10.42 | — |
| 2023-09-14 | 48.93 | $10.42 | — |
| 2023-09-13 | 48.93 | $10.42 | — |
| 2023-09-12 | 48.93 | $10.42 | — |
| 2023-09-11 | 48.93 | $10.42 | — |
| 2023-09-08 | 48.93 | $10.42 | — |
| 2023-09-07 | 48.93 | $10.42 | — |
| 2023-09-06 | 48.93 | $10.42 | — |
| 2023-09-05 | 48.93 | $10.42 | — |
| 2023-09-01 | 48.93 | $10.42 | 565 |
| 2023-08-31 | 48.93 | $10.42 | 251 |
| 2023-08-30 | 48.93 | $10.42 | 3067 |
| 2023-08-29 | 48.93 | $10.42 | 100 |
| 2023-08-28 | 48.93 | $10.42 | — |
| 2023-08-25 | 48.93 | $10.42 | — |
| 2023-08-24 | 48.93 | $10.42 | 7529 |
| 2023-08-23 | 58.60 | $10.50 | — |
| 2023-08-22 | 58.60 | $10.50 | — |
| 2023-08-21 | 58.60 | $10.50 | — |
| 2023-08-18 | 58.60 | $10.50 | — |
| 2023-08-17 | 58.60 | $10.50 | — |
| 2023-08-15 | 58.60 | $10.50 | — |
| 2023-08-14 | 58.60 | $10.50 | — |
| 2023-08-11 | 58.60 | $10.50 | — |
| 2023-08-10 | 58.60 | $10.50 | — |
| 2023-08-09 | 58.60 | $10.50 | — |
| 2023-08-08 | 58.60 | $10.50 | — |
| 2023-08-07 | 58.60 | $10.50 | — |
| 2023-07-19 | 58.60 | $10.50 | 100 |
| 2023-07-18 | 52.58 | $10.40 | — |
| 2023-07-17 | 52.58 | $10.40 | — |
| 2023-07-14 | 52.58 | $10.40 | — |
| 2023-07-13 | 52.58 | $10.40 | 602 |
| 2023-07-12 | 52.58 | $10.40 | 200 |
| 2023-07-11 | 56.39 | $10.46 | 669 |
| 2023-07-10 | 83.03 | $10.74 | 200 |
| 2023-07-07 | 59.88 | $10.38 | — |
| 2023-07-06 | 59.88 | $10.38 | — |
| 2023-07-05 | 59.88 | $10.38 | — |
| 2023-07-03 | 59.88 | $10.38 | — |
| 2023-06-29 | 59.88 | $10.38 | 650 |
| 2023-06-28 | 51.31 | $10.32 | 506 |
| 2023-06-27 | 55.03 | $10.34 | — |
| 2023-06-26 | 55.03 | $10.34 | — |
| 2023-06-23 | 54.29 | $10.34 | 222062 |
| 2023-06-22 | 58.94 | $10.36 | 11898 |
| 2023-06-21 | 56.83 | $10.35 | 3518 |
| 2023-06-20 | 57.77 | $10.35 | 31506 |
| 2023-06-16 | 51.70 | $10.31 | 29101 |
| 2023-06-15 | 55.49 | $10.33 | — |
| 2023-06-14 | 55.49 | $10.33 | 1359 |
| 2023-06-13 | 52.33 | $10.31 | 1167 |
| 2023-06-12 | 54.16 | $10.32 | 33237 |
| 2023-06-09 | 54.16 | $10.32 | 77955 |
| 2023-06-08 | 57.79 | $10.34 | 3237 |
| 2023-06-07 | 79.26 | $10.43 | 1869 |
| 2023-06-06 | 63.23 | $10.32 | 471776 |
| 2023-06-05 | 63.23 | $10.32 | 34325 |
| 2023-06-02 | 63.23 | $10.32 | 14731 |
| 2023-06-01 | 77.99 | $10.35 | 5560 |
| 2023-05-31 | 69.39 | $10.31 | — |
| 2023-05-30 | 69.46 | $10.31 | 4368 |
| 2023-05-26 | 68.85 | $10.31 | 6855 |
| 2023-05-25 | 68.91 | $10.31 | 2200 |
| 2023-05-24 | 75.29 | $10.32 | 788 |
| 2023-05-23 | 75.29 | $10.32 | 36877 |
| 2023-05-22 | 73.02 | $10.31 | — |
| 2023-05-19 | 73.02 | $10.31 | — |
| 2023-05-18 | 73.02 | $10.31 | 4406 |
| 2023-05-17 | 67.95 | $10.29 | 28004 |
| 2023-05-16 | 67.95 | $10.29 | 59831 |
| 2023-05-15 | 67.95 | $10.29 | 12648 |
| 2023-05-12 | 70.80 | $10.30 | 6796 |
| 2023-05-11 | 73.74 | $10.30 | 904 |
| 2023-05-10 | 71.49 | $10.29 | 434 |
| 2023-05-09 | 71.49 | $10.29 | 8469 |
| 2023-05-08 | 66.28 | $10.27 | 6602 |
| 2023-05-05 | 66.28 | $10.27 | 20055 |
| 2023-05-04 | 66.28 | $10.27 | 5010 |
| 2023-05-03 | 66.28 | $10.27 | 37897 |
| 2023-05-02 | 66.28 | $10.27 | 17165 |
| 2023-05-01 | 66.28 | $10.27 | 5318 |
| 2023-04-28 | 65.11 | $10.27 | 5372 |
| 2023-04-27 | 63.91 | $10.26 | 8521 |
| 2023-04-26 | 61.41 | $10.25 | 15417 |
| 2023-04-25 | 62.52 | $10.25 | 3415 |
| 2023-04-24 | 61.97 | $10.25 | 4368 |
| 2023-04-21 | 75.74 | $10.28 | 20810 |
| 2023-04-20 | 69.13 | $10.25 | 571 |
| 2023-04-19 | 72.25 | $10.26 | 336527 |
| 2023-04-18 | 71.01 | $10.25 | 6599 |
| 2023-04-17 | 71.01 | $10.25 | 28070 |
| 2023-04-14 | 69.79 | $10.25 | 5468 |
| 2023-04-13 | 68.53 | $10.24 | 91590 |
| 2023-04-12 | 68.53 | $10.24 | 27991 |
| 2023-04-11 | 67.30 | $10.24 | 6255 |
| 2023-04-10 | 66.05 | $10.23 | 30101 |
| 2023-04-06 | 68.55 | $10.24 | 31790 |
| 2023-04-05 | 68.55 | $10.24 | 30718 |
| 2023-04-04 | 67.44 | $10.23 | 20655 |
| 2023-04-03 | 69.79 | $10.24 | 14579 |
| 2023-03-31 | 66.45 | $10.22 | — |
| 2023-03-30 | 66.45 | $10.22 | 265 |
| 2023-03-29 | 64.07 | $10.21 | 1901 |
| 2023-03-28 | 74.08 | $10.23 | — |
| 2023-03-27 | 74.08 | $10.23 | 33675 |
| 2023-03-24 | 69.83 | $10.21 | 232 |
| 2023-03-23 | 69.83 | $10.21 | — |
| 2023-03-22 | 69.83 | $10.21 | 701 |
| 2023-03-21 | 69.83 | $10.21 | 10201 |
| 2023-03-20 | 69.83 | $10.21 | — |
| 2023-03-17 | 69.83 | $10.21 | 17043 |
| 2023-03-16 | 65.68 | $10.19 | 26545 |
| 2023-03-15 | 75.53 | $10.21 | 13080 |
| 2023-03-14 | 75.52 | $10.21 | 169 |
| 2023-03-13 | 75.57 | $10.21 | 679 |
| 2023-03-10 | 71.96 | $10.19 | 2355 |
| 2023-03-09 | 83.71 | $10.21 | 216227 |
| 2023-03-08 | 81.56 | $10.20 | 209406 |
| 2023-03-07 | 85.11 | $10.20 | 1717 |
| 2023-03-06 | 84.03 | $10.19 | 585533 |
| 2023-03-03 | 83.79 | $10.19 | 10841 |
| 2023-03-02 | 80.64 | $10.17 | 21094 |
| 2023-03-01 | 80.64 | $10.17 | 6892 |
| 2023-02-28 | 80.64 | $10.17 | 7914 |
| 2023-02-27 | 80.64 | $10.17 | 259 |
| 2023-02-24 | 78.98 | $10.16 | 6662 |
| 2023-02-23 | 74.88 | $10.14 | 1017 |
| 2023-02-22 | 74.88 | $10.14 | 855 |
| 2023-02-21 | 74.88 | $10.14 | 9005 |
| 2023-02-17 | 74.88 | $10.14 | 102 |
| 2023-02-16 | 74.88 | $10.14 | 100 |
| 2023-02-15 | 74.88 | $10.14 | 30083 |
| 2023-02-14 | 74.88 | $10.14 | 193 |
| 2023-02-13 | 74.88 | $10.14 | 3576 |
| 2023-02-10 | 73.14 | $10.13 | 4318 |
| 2023-02-09 | 72.23 | $10.13 | 563 |
| 2023-02-08 | 71.30 | $10.12 | 37701 |
| 2023-02-07 | 69.36 | $10.11 | 300 |
| 2023-02-06 | 69.36 | $10.11 | 166 |
| 2023-02-03 | 79.00 | $10.13 | 7923 |
| 2023-02-02 | 75.81 | $10.11 | 2903 |
| 2023-02-01 | 75.81 | $10.11 | 2800 |
| 2023-01-31 | 74.03 | $10.10 | 18206 |
| 2023-01-30 | 74.03 | $10.10 | 2452 |
| 2023-01-27 | 74.03 | $10.10 | 27793 |
| 2023-01-26 | 71.39 | $10.09 | 1009 |
| 2023-01-25 | 70.33 | $10.08 | 2301 |
| 2023-01-24 | 75.23 | $10.09 | 310 |
| 2023-01-23 | 75.23 | $10.09 | 74647 |
| 2023-01-20 | 73.56 | $10.08 | 424647 |
| 2023-01-19 | 71.76 | $10.07 | 6583 |
| 2023-01-18 | 74.16 | $10.08 | 405 |
| 2023-01-17 | 76.60 | $10.08 | 780755 |
| 2023-01-13 | 73.26 | $10.06 | 18 |
| 2023-01-12 | 73.26 | $10.06 | 335 |
| 2023-01-11 | 73.26 | $10.06 | 28 |
| 2023-01-10 | 73.26 | $10.06 | 33464 |
| 2023-01-09 | 67.63 | $10.03 | 79769 |
| 2023-01-06 | 67.63 | $10.03 | 2640 |
| 2023-01-05 | 67.63 | $10.03 | 5991 |
| 2023-01-04 | 63.20 | $10.01 | 2644 |
| 2023-01-03 | 63.20 | $10.01 | 736 |
| 2022-12-30 | 67.36 | $10.02 | 2522 |
| 2022-12-29 | 59.82 | $9.99 | 16 |
| 2022-12-28 | 59.82 | $9.99 | 114 |
| 2022-12-27 | 59.82 | $9.99 | 457 |
| 2022-12-23 | 81.28 | $10.03 | 119 |
| 2022-12-22 | 81.28 | $10.03 | — |
| 2022-12-21 | 81.28 | $10.03 | 20 |
| 2022-12-20 | 81.28 | $10.03 | 1310 |
| 2022-12-19 | 76.03 | $10.00 | 4 |
| 2022-12-16 | 76.03 | $10.00 | 166579 |
| 2022-12-15 | 83.04 | $10.01 | 26299 |
| 2022-12-14 | 81.42 | $10.00 | 221757 |
| 2022-12-13 | 79.55 | $9.99 | 7752 |
| 2022-12-12 | 79.55 | $9.99 | 7945 |
| 2022-12-09 | 79.55 | $9.99 | 63609 |
| 2022-12-08 | 79.55 | $9.99 | 147858 |
| 2022-12-07 | 79.55 | $9.99 | 202 |
| 2022-12-06 | 77.83 | $9.98 | 43360 |
| 2022-12-05 | 75.90 | $9.97 | 558 |
| 2022-12-02 | 82.74 | $9.98 | 2690 |
| 2022-12-01 | 81.12 | $9.97 | 303179 |
| 2022-11-30 | 81.12 | $9.97 | 200 |
| 2022-11-29 | 79.38 | $9.96 | — |
| 2022-11-28 | 79.38 | $9.96 | 12693 |
| 2022-11-25 | 77.50 | $9.95 | 105 |
| 2022-11-23 | 77.57 | $9.95 | 9302 |
| 2022-11-22 | 75.54 | $9.94 | 1502 |
| 2022-11-21 | 73.27 | $9.93 | 6400 |
| 2022-11-18 | 73.27 | $9.93 | 100 |
| 2022-11-17 | 70.83 | $9.92 | 28 |
| 2022-11-16 | 70.83 | $9.92 | — |
| 2022-11-15 | 70.83 | $9.92 | — |
| 2022-11-14 | 70.83 | $9.92 | 3 |
| 2022-11-11 | 70.83 | $9.92 | 85 |
| 2022-11-10 | 70.83 | $9.92 | 63054 |
| 2022-11-09 | 70.83 | $9.92 | 1 |
| 2022-11-08 | 70.83 | $9.92 | — |
| 2022-11-07 | 70.83 | $9.92 | 174298 |
| 2022-11-04 | 72.93 | $9.93 | — |
| 2022-11-03 | 72.93 | $9.93 | — |
| 2022-11-02 | 72.93 | $9.93 | — |
| 2022-11-01 | 72.93 | $9.93 | 617 |
| 2022-10-31 | 65.40 | $9.88 | — |
| 2022-10-28 | 65.40 | $9.88 | 7252 |
| 2022-10-27 | 63.36 | $9.87 | 1330 |
| 2022-10-26 | 67.13 | $9.88 | 10415 |
| 2022-10-25 | 71.14 | $9.89 | 133515 |
| 2022-10-24 | 67.44 | $9.87 | 2301 |
| 2022-10-21 | 65.33 | $9.86 | 4305 |
| 2022-10-20 | 63.05 | $9.85 | 56 |
| 2022-10-19 | 63.05 | $9.85 | 3497 |
| 2022-10-18 | 63.05 | $9.85 | 35068 |
| 2022-10-17 | 60.84 | $9.84 | 868 |
| 2022-10-14 | 60.84 | $9.84 | 3 |
| 2022-10-13 | 60.84 | $9.84 | 35 |
| 2022-10-12 | 60.84 | $9.84 | — |
| 2022-10-11 | 60.84 | $9.84 | 2422 |
| 2022-10-10 | 56.85 | $9.82 | 13554 |
| 2022-10-07 | 62.94 | $9.84 | 208 |
| 2022-10-06 | 58.74 | $9.82 | 72 |
| 2022-10-05 | 58.74 | $9.82 | 309 |
| 2022-10-04 | 65.43 | $9.84 | 195894 |
| 2022-10-03 | 58.73 | $9.81 | 4687 |
| 2022-09-30 | 71.98 | $9.84 | 830 |
| 2022-09-29 | 60.78 | $9.80 | — |
| 2022-09-28 | 60.78 | $9.80 | 4535 |
| 2022-09-27 | 60.78 | $9.80 | 4935 |
| 2022-09-26 | 60.78 | $9.80 | 123704 |
| 2022-09-23 | 66.17 | $9.81 | 3 |
| 2022-09-22 | 66.17 | $9.81 | 25672 |
| 2022-09-21 | 59.72 | $9.79 | 9627 |
| 2022-09-20 | 59.72 | $9.79 | 1048 |
| 2022-09-19 | 59.72 | $9.79 | 31899 |
| 2022-09-16 | 59.72 | $9.79 | 1477 |
| 2022-09-15 | 59.72 | $9.79 | 3984 |
| 2022-09-14 | 64.47 | $9.80 | 1 |
| 2022-09-13 | 64.47 | $9.80 | 5818 |
| 2022-09-12 | 58.51 | $9.78 | 71636 |
| 2022-09-09 | 58.51 | $9.78 | 1149 |
| 2022-09-08 | 63.30 | $9.79 | 3 |
| 2022-09-07 | 63.30 | $9.79 | 37100 |
| 2022-09-06 | 60.38 | $9.78 | 67687 |
| 2022-09-02 | 65.33 | $9.79 | 10047 |
| 2022-09-01 | 62.40 | $9.78 | 894 |
| 2022-08-31 | 62.40 | $9.78 | 500 |
| 2022-08-30 | 59.29 | $9.77 | 86000 |
| 2022-08-29 | 55.82 | $9.76 | 1002 |
| 2022-08-26 | 55.82 | $9.76 | 3963 |
| 2022-08-25 | 65.97 | $9.78 | 352 |
| 2022-08-24 | 62.75 | $9.77 | 25987 |
| 2022-08-23 | 62.75 | $9.77 | 2358 |
| 2022-08-22 | 59.28 | $9.76 | 502197 |
| 2022-08-19 | 55.33 | $9.75 | 2 |
| 2022-08-18 | 55.33 | $9.75 | 1 |
| 2022-08-17 | 55.33 | $9.75 | — |
| 2022-08-16 | 55.33 | $9.75 | 2 |
| 2022-08-15 | 55.33 | $9.75 | 20238 |
| 2022-08-12 | 59.82 | $9.76 | — |
| 2022-08-11 | 59.82 | $9.76 | — |
| 2022-08-10 | 59.82 | $9.76 | 8725 |
| 2022-08-09 | 64.30 | $9.77 | 17300 |
| 2022-08-08 | 64.30 | $9.77 | 32829 |
| 2022-08-05 | 61.71 | $9.76 | 1592 |
| 2022-08-04 | 61.71 | $9.76 | 1 |
| 2022-08-03 | 61.71 | $9.76 | 5000 |
| 2022-08-02 | 61.71 | $9.76 | 22102 |
| 2022-08-01 | 59.31 | $9.75 | 58950 |
| 2022-07-29 | 56.73 | $9.74 | 7393 |
| 2022-07-28 | 56.77 | $9.74 | 13765 |
| 2022-07-27 | 64.06 | $9.76 | 100005 |
| 2022-07-26 | 64.06 | $9.76 | — |
| 2022-07-25 | 64.06 | $9.76 | — |
| 2022-07-22 | 64.06 | $9.76 | 22803 |
| 2022-07-21 | 54.49 | $9.72 | 21 |
| 2022-07-20 | 54.49 | $9.72 | 34609 |
| 2022-07-19 | 51.58 | $9.71 | 400 |
| 2022-07-18 | 54.91 | $9.72 | 361 |
| 2022-07-15 | 51.96 | $9.71 | 501 |
| 2022-07-14 | 59.35 | $9.73 | 1199 |
| 2022-07-13 | 49.02 | $9.70 | 102 |
| 2022-07-12 | 53.31 | $9.71 | 45802 |
| 2022-07-11 | 53.31 | $9.71 | 1050 |
| 2022-07-08 | 49.30 | $9.70 | 58 |
| 2022-07-07 | 49.30 | $9.70 | 7 |
| 2022-07-06 | 49.30 | $9.70 | 3 |
| 2022-07-05 | 49.30 | $9.70 | 52 |
| 2022-07-01 | 49.30 | $9.70 | 2 |
| 2022-06-30 | 49.30 | $9.70 | 21310 |
| 2022-06-29 | 49.30 | $9.70 | — |
| 2022-06-28 | 49.30 | $9.70 | 201408 |
| 2022-06-27 | 49.30 | $9.70 | 1 |
| 2022-06-24 | 49.30 | $9.70 | 641 |
| 2022-06-23 | 58.28 | $9.73 | 459 |
| 2022-06-22 | 51.81 | $9.71 | 6703 |
| 2022-06-21 | 49.67 | $9.70 | 262 |
| 2022-06-17 | 49.67 | $9.70 | 1 |
| 2022-06-16 | 49.67 | $9.70 | 183 |
| 2022-06-15 | 49.67 | $9.70 | — |
| 2022-06-14 | 49.67 | $9.70 | 57554 |
| 2022-06-13 | 53.80 | $9.72 | 5 |
| 2022-06-10 | 53.80 | $9.72 | 1547 |
| 2022-06-09 | 47.21 | $9.69 | 1 |
| 2022-06-08 | 47.21 | $9.69 | 12 |
| 2022-06-07 | 47.21 | $9.69 | 107 |
| 2022-06-06 | 47.21 | $9.69 | 1 |
| 2022-06-03 | 47.21 | $9.69 | 67 |
| 2022-06-02 | 47.21 | $9.69 | — |
| 2022-06-01 | 47.21 | $9.69 | 48147 |
| 2022-05-31 | 58.95 | $9.74 | 22004 |
| 2022-05-27 | 50.81 | $9.71 | 40864 |
| 2022-05-26 | 44.88 | $9.69 | 1 |
| 2022-05-25 | 44.88 | $9.69 | 103 |
| 2022-05-24 | 43.34 | $9.68 | 1 |
| 2022-05-23 | 43.34 | $9.68 | — |
| 2022-05-20 | 43.34 | $9.68 | 100 |
| 2022-05-19 | 43.34 | $9.68 | 931870 |
| 2022-05-18 | 43.34 | $9.68 | 5 |
| 2022-05-17 | 43.34 | $9.68 | 1 |
| 2022-05-16 | 43.34 | $9.68 | — |
| 2022-05-13 | 43.34 | $9.68 | — |
| 2022-05-12 | 43.34 | $9.68 | 3 |
| 2022-05-11 | 43.34 | $9.68 | 4507 |
| 2022-05-10 | 59.20 | $9.76 | 20 |
| 2022-05-09 | 59.20 | $9.76 | 1587 |
| 2022-05-06 | 53.43 | $9.73 | 44594 |
| 2022-05-05 | 51.25 | $9.72 | 5418 |
| 2022-05-04 | 65.94 | $9.77 | 1 |
| 2022-05-03 | 65.94 | $9.77 | 102006 |
| 2022-05-02 | 57.05 | $9.73 | 1200 |
| 2022-04-29 | 54.22 | $9.72 | 100001 |
| 2022-04-28 | 57.84 | $9.73 | — |
| 2022-04-27 | 57.84 | $9.73 | 62700 |
| 2022-04-26 | 65.79 | $9.75 | 1 |
| 2022-04-25 | 65.79 | $9.75 | 5 |
| 2022-04-22 | 65.79 | $9.75 | 5 |
| 2022-04-21 | 65.79 | $9.75 | — |
| 2022-04-20 | 65.79 | $9.75 | 52 |
| 2022-04-19 | 65.79 | $9.75 | — |
| 2022-04-18 | 65.79 | $9.75 | — |
| 2022-04-14 | 65.79 | $9.75 | 1802 |
| 2022-04-13 | 60.37 | $9.72 | 18580 |
| 2022-04-12 | 55.96 | $9.70 | 7750 |
| 2022-04-11 | 47.64 | $9.67 | — |
| 2022-04-08 | 47.64 | $9.67 | 162 |
| 2022-04-07 | 47.64 | $9.67 | — |
| 2022-04-06 | 47.64 | $9.67 | 226 |
| 2022-04-05 | 61.93 | $9.72 | 422 |
| 2022-04-04 | 54.76 | $9.69 | 2 |
| 2022-04-01 | 54.76 | $9.69 | 20250 |
| 2022-03-31 | 56.69 | $9.70 | 142 |
| 2022-03-30 | 55.19 | $9.69 | 300000 |
| 2022-03-29 | 48.42 | $9.67 | — |
| 2022-03-28 | 48.42 | $9.67 | 40 |
| 2022-03-25 | 48.42 | $9.67 | 402 |
| 2022-03-24 | 55.63 | $9.69 | — |
| 2022-03-23 | 55.63 | $9.69 | — |
| 2022-03-22 | 55.63 | $9.69 | 1 |
| 2022-03-21 | 55.63 | $9.69 | 2 |
| 2022-03-18 | 55.63 | $9.69 | 2 |
| 2022-03-17 | 55.63 | $9.69 | 3358 |
| 2022-03-16 | 43.20 | $9.65 | — |
| 2022-03-15 | 43.20 | $9.65 | 52944 |
| 2022-03-14 | 49.45 | $9.67 | 80 |
| 2022-03-11 | 49.45 | $9.67 | 5 |
| 2022-03-10 | 49.45 | $9.67 | 2 |
| 2022-03-09 | 49.45 | $9.67 | 85 |
| 2022-03-08 | 49.45 | $9.67 | — |
| 2022-03-07 | 49.45 | $9.67 | 2 |
| 2022-03-04 | 49.45 | $9.67 | 102 |
| 2022-03-03 | 49.45 | $9.67 | 5800 |
| 2022-03-02 | 46.90 | $9.66 | 3611 |
| 2022-03-01 | 37.99 | $9.63 | 1642 |
| 2022-02-28 | 48.25 | $9.67 | — |
| 2022-02-25 | 48.25 | $9.67 | — |
| 2022-02-24 | 48.25 | $9.67 | 466 |
| 2022-02-23 | 45.07 | $9.66 | — |
| 2022-02-22 | 45.07 | $9.66 | 1300 |
| 2022-02-18 | 45.07 | $9.66 | 10 |
| 2022-02-17 | 45.07 | $9.66 | 10 |
| 2022-02-16 | 45.07 | $9.66 | 2 |
| 2022-02-15 | 45.07 | $9.66 | 252 |
| 2022-02-14 | 45.07 | $9.66 | 124 |
| 2022-02-11 | 51.72 | $9.69 | 140 |
| 2022-02-10 | 46.74 | $9.67 | — |
| 2022-02-09 | 46.74 | $9.67 | 8 |
| 2022-02-08 | 46.74 | $9.67 | 18 |
| 2022-02-07 | 46.74 | $9.67 | 1867 |
| 2022-02-04 | 48.79 | $9.68 | — |
| 2022-02-03 | 48.79 | $9.68 | 8 |
| 2022-02-02 | 48.79 | $9.68 | 599 |
| 2022-02-01 | 46.79 | $9.67 | 4626 |
| 2022-01-31 | 37.51 | $9.63 | 254 |
| 2022-01-28 | 37.51 | $9.63 | — |
| 2022-01-27 | 37.51 | $9.63 | 14920 |
| 2022-01-26 | 38.97 | $9.64 | — |
| 2022-01-25 | 38.97 | $9.64 | 232 |
| 2022-01-24 | 40.38 | $9.65 | 13302 |
| 2022-01-21 | 68.92 | $9.77 | 20201 |
| 2022-01-20 | 53.21 | $9.71 | 1 |
| 2022-01-19 | 53.21 | $9.71 | 4 |
| 2022-01-18 | 53.21 | $9.71 | — |
| 2022-01-14 | 53.21 | $9.71 | — |
| 2022-01-13 | 53.21 | $9.71 | 34616 |
| 2022-01-12 | 53.21 | $9.71 | 2 |
| 2022-01-11 | 53.21 | $9.71 | 1659 |
| 2022-01-10 | 53.21 | $9.71 | 1973 |
| 2022-01-07 | 53.21 | $9.71 | 22608 |
| 2022-01-06 | 50.59 | $9.70 | 108078 |
| 2022-01-05 | 47.81 | $9.69 | 1485 |
| 2022-01-04 | 41.57 | $9.67 | — |
| 2022-01-03 | 41.57 | $9.67 | 2303 |
| 2021-12-31 | 49.60 | $9.70 | 2 |
| 2021-12-30 | 49.60 | $9.70 | 276 |
| 2021-12-29 | 49.60 | $9.70 | — |
| 2021-12-28 | 49.60 | $9.70 | — |
| 2021-12-27 | 49.60 | $9.70 | — |
| 2021-12-23 | 49.60 | $9.70 | 1520 |
| 2021-12-22 | 47.09 | $9.69 | 7110 |
| 2021-12-21 | 47.09 | $9.69 | 256 |
| 2021-12-20 | 47.09 | $9.69 | 544 |
| 2021-12-17 | 47.09 | $9.69 | 2743 |
| 2021-12-16 | 47.09 | $9.69 | 1578 |
| 2021-12-15 | 47.09 | $9.69 | 2301 |
| 2021-12-14 | 48.88 | $9.70 | 136650 |
| 2021-12-13 | 46.97 | $9.69 | 23066 |
| 2021-12-10 | 50.56 | $9.71 | 35102 |
| 2021-12-09 | 50.56 | $9.71 | 10918 |
| 2021-12-08 | 48.79 | $9.70 | 9768 |
| 2021-12-07 | 48.79 | $9.70 | 29421 |
| 2021-12-06 | 45.26 | $9.68 | 9904 |
| 2021-12-03 | 46.80 | $9.69 | — |
| 2021-12-02 | 46.80 | $9.69 | 6647 |
| 2021-12-01 | 48.27 | $9.70 | 22640 |
| 2021-11-30 | 51.35 | $9.72 | 1 |
| 2021-11-29 | 51.35 | $9.72 | 1408 |
| 2021-11-26 | 56.19 | $9.75 | 88 |
| 2021-11-24 | 56.19 | $9.75 | 8 |
| 2021-11-23 | 56.19 | $9.75 | 5793 |
| 2021-11-22 | 54.98 | $9.74 | 10827 |
| 2021-11-19 | 53.76 | $9.73 | 434 |
| 2021-11-18 | 51.26 | $9.71 | 97318 |
| 2021-11-17 | 51.26 | $9.71 | 100000 |
| 2021-11-16 | 52.54 | $9.72 | 1937 |
| 2021-11-15 | 51.38 | $9.71 | 2719 |
| 2021-11-12 | 50.23 | $9.70 | — |
| 2021-11-11 | 50.23 | $9.70 | 123 |
| 2021-11-10 | 49.14 | $9.69 | 1333 |
| 2021-11-09 | 53.60 | $9.73 | — |
| 2021-11-08 | 53.60 | $9.73 | — |
| 2021-11-05 | 53.60 | $9.73 | — |
| 2021-11-04 | 53.60 | $9.73 | 197 |
| 2021-11-03 | 55.65 | $9.75 | 4910 |
| 2021-11-02 | 51.21 | $9.70 | 2 |
| 2021-11-01 | 51.21 | $9.70 | 25401 |
| 2021-10-29 | 52.15 | $9.71 | 8484 |
| 2021-10-28 | 50.42 | $9.69 | 86252 |
| 2021-10-27 | 59.67 | $9.78 | 11151 |
| 2021-10-26 | 59.67 | $9.78 | 1200 |
| 2021-10-25 | 53.71 | $9.71 | 206 |
| 2021-10-22 | 72.65 | $9.84 | 207 |
| 2021-10-21 | 72.65 | $9.84 | 3 |
| 2021-10-20 | 72.65 | $9.84 | — |
| 2021-10-19 | 72.65 | $9.84 | 6 |
| 2021-10-18 | 72.65 | $9.84 | 1159 |
| 2021-10-15 | 72.65 | $9.84 | 2 |
| 2021-10-14 | 72.65 | $9.84 | 67 |
| 2021-10-13 | 72.65 | $9.84 | 437 |
| 2021-10-12 | 71.09 | $9.81 | 16 |
| 2021-10-11 | 71.09 | $9.81 | 276 |
| 2021-10-08 | 70.06 | $9.79 | 455 |
| 2021-10-07 | 71.27 | $9.80 | 98747 |
| 2021-10-06 | 67.56 | $9.73 | 2851 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-93.55
2024-03-01
Close Price
$10.71
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.69
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-03-01 | -93.55 | $10.71 | — |
| 2024-02-29 | -93.55 | $10.71 | — |
| 2024-02-28 | -93.55 | $10.71 | — |
| 2024-02-27 | -93.55 | $10.71 | — |
| 2024-02-26 | -93.55 | $10.71 | — |
| 2024-02-23 | -93.55 | $10.71 | — |
| 2024-02-22 | -90.63 | $10.71 | 3893 |
| 2024-02-21 | -90.63 | $10.71 | 903 |
| 2024-02-20 | -95.38 | $10.67 | — |
| 2024-02-16 | -95.38 | $10.67 | — |
| 2024-02-15 | -95.38 | $10.67 | 20006 |
| 2024-02-14 | -75.38 | $10.80 | — |
| 2024-02-13 | -75.38 | $10.80 | — |
| 2024-02-12 | -75.38 | $10.80 | 5764 |
| 2024-02-09 | -75.38 | $10.80 | — |
| 2024-02-08 | -75.38 | $10.80 | — |
| 2024-02-07 | -75.38 | $10.80 | 372 |
| 2024-02-06 | -73.85 | $10.81 | — |
| 2024-02-05 | -74.24 | $10.81 | 1424 |
| 2024-02-02 | -1.52 | $11.29 | — |
| 2024-02-01 | -1.52 | $11.29 | 1238 |
| 2024-01-31 | -42.42 | $11.02 | 1099 |
| 2024-01-30 | -62.86 | $10.90 | 199 |
| 2024-01-29 | -93.75 | $10.80 | — |
| 2024-01-26 | -94.20 | $10.80 | 256 |
| 2024-01-25 | -99.64 | $10.65 | 618 |
| 2024-01-24 | -87.32 | $10.99 | 201 |
| 2024-01-23 | -100.00 | $10.64 | — |
| 2024-01-22 | -100.00 | $10.64 | 985 |
| 2024-01-19 | -100.00 | $10.65 | — |
| 2024-01-18 | -100.00 | $10.65 | — |
| 2024-01-17 | -100.00 | $10.65 | 427 |
| 2024-01-16 | -90.57 | $11.00 | — |
| 2024-01-12 | -90.57 | $11.00 | 622 |
| 2024-01-11 | -90.19 | $11.01 | — |
| 2024-01-10 | -90.19 | $11.01 | — |
| 2024-01-09 | -90.19 | $11.01 | — |
| 2024-01-08 | -90.19 | $11.01 | 2306 |
| 2024-01-05 | -80.00 | $11.28 | — |
| 2024-01-04 | -80.00 | $11.28 | — |
| 2024-01-03 | -80.00 | $11.28 | 313 |
| 2024-01-02 | -81.85 | $11.34 | 2120 |
| 2023-12-29 | -30.99 | $13.20 | — |
| 2023-12-28 | -30.99 | $13.20 | 6961 |
| 2023-12-27 | -76.06 | $11.60 | 336 |
| 2023-12-26 | -50.67 | $12.40 | 873 |
| 2023-12-22 | -61.33 | $12.00 | 5744 |
| 2023-12-21 | -67.11 | $11.75 | 8195 |
| 2023-12-20 | -84.62 | $11.00 | 454 |
| 2023-12-19 | -84.62 | $11.00 | 2328 |
| 2023-12-18 | -84.62 | $11.00 | 210 |
| 2023-12-15 | -83.59 | $11.04 | 1690 |
| 2023-12-14 | -56.41 | $12.10 | 5492 |
| 2023-12-13 | -59.23 | $11.99 | 542 |
| 2023-12-12 | -76.67 | $11.31 | — |
| 2023-12-11 | -76.65 | $11.31 | 1295 |
| 2023-12-08 | -84.62 | $11.00 | 5593 |
| 2023-12-07 | -59.74 | $11.97 | 2640 |
| 2023-12-06 | -59.49 | $11.98 | 2583 |
| 2023-12-05 | -58.21 | $12.03 | 2413 |
| 2023-12-04 | -46.15 | $12.50 | 4619 |
| 2023-12-01 | -7.69 | $14.00 | 8151 |
| 2023-11-30 | -7.28 | $11.80 | 185 |
| 2023-11-29 | 0.00 | $11.91 | 840 |
| 2023-11-28 | 0.00 | $10.55 | — |
| 2023-11-27 | 0.00 | $10.55 | 4988 |
| 2023-11-24 | 0.00 | $10.55 | 510 |
| 2023-11-22 | -0.07 | $10.54 | 11299 |
| 2023-11-21 | -100.00 | $10.40 | 131 |
| 2023-11-20 | -14.29 | $10.46 | — |
| 2023-11-17 | -14.29 | $10.46 | — |
| 2023-11-16 | -14.29 | $10.46 | — |
| 2023-11-15 | -14.29 | $10.46 | — |
| 2023-11-14 | -14.29 | $10.46 | — |
| 2023-11-13 | -14.29 | $10.46 | — |
| 2023-11-10 | -14.29 | $10.46 | — |
| 2023-11-09 | -14.29 | $10.46 | — |
| 2023-11-08 | -14.29 | $10.46 | — |
| 2023-11-07 | -14.29 | $10.46 | 300 |
| 2023-11-06 | -14.29 | $10.46 | 100 |
| 2023-11-03 | -14.29 | $10.46 | — |
| 2023-11-02 | -14.29 | $10.46 | — |
| 2023-11-01 | -14.29 | $10.46 | — |
| 2023-10-31 | -14.29 | $10.46 | 22934 |
| 2023-10-30 | -28.57 | $10.45 | 600 |
| 2023-10-27 | -100.00 | $10.40 | 540 |
| 2023-10-26 | 0.00 | $10.47 | — |
| 2023-10-25 | 0.00 | $10.47 | — |
| 2023-10-24 | 0.00 | $10.47 | — |
| 2023-10-23 | 0.00 | $10.47 | — |
| 2023-10-20 | 0.00 | $10.47 | — |
| 2023-10-19 | 0.00 | $10.47 | — |
| 2023-10-18 | 0.00 | $10.47 | — |
| 2023-10-17 | 0.00 | $10.47 | — |
| 2023-10-16 | 0.00 | $10.47 | — |
| 2023-10-13 | 0.00 | $10.47 | — |
| 2023-10-12 | 0.00 | $10.47 | — |
| 2023-10-11 | 0.00 | $10.47 | — |
| 2023-10-10 | 0.00 | $10.47 | — |
| 2023-10-09 | 0.00 | $10.47 | — |
| 2023-10-06 | 0.00 | $10.47 | 1500 |
| 2023-10-05 | 0.00 | $10.45 | — |
| 2023-10-04 | 0.00 | $10.45 | — |
| 2023-10-03 | 0.00 | $10.45 | — |
| 2023-10-02 | 0.00 | $10.45 | — |
| 2023-09-29 | 0.00 | $10.45 | — |
| 2023-09-28 | 0.00 | $10.45 | — |
| 2023-09-27 | 0.00 | $10.45 | — |
| 2023-09-26 | 0.00 | $10.45 | — |
| 2023-09-25 | 0.00 | $10.45 | — |
| 2023-09-22 | 0.00 | $10.45 | — |
| 2023-09-21 | 0.00 | $10.45 | — |
| 2023-09-20 | -62.50 | $10.45 | — |
| 2023-09-19 | -62.50 | $10.45 | 100 |
| 2023-09-18 | -62.50 | $10.45 | 500 |
| 2023-09-15 | -100.00 | $10.42 | — |
| 2023-09-14 | -100.00 | $10.42 | — |
| 2023-09-13 | -100.00 | $10.42 | — |
| 2023-09-12 | -100.00 | $10.42 | — |
| 2023-09-11 | -100.00 | $10.42 | — |
| 2023-09-08 | -100.00 | $10.42 | — |
| 2023-09-07 | -100.00 | $10.42 | — |
| 2023-09-06 | -100.00 | $10.42 | — |
| 2023-09-05 | -100.00 | $10.42 | — |
| 2023-09-01 | -100.00 | $10.42 | 565 |
| 2023-08-31 | -80.00 | $10.42 | 251 |
| 2023-08-30 | -80.00 | $10.42 | 3067 |
| 2023-08-29 | -80.00 | $10.42 | 100 |
| 2023-08-28 | -80.00 | $10.42 | — |
| 2023-08-25 | -80.00 | $10.42 | — |
| 2023-08-24 | -94.74 | $10.42 | 7529 |
| 2023-08-23 | -73.68 | $10.50 | — |
| 2023-08-22 | -70.00 | $10.50 | — |
| 2023-08-21 | -70.00 | $10.50 | — |
| 2023-08-18 | -70.00 | $10.50 | — |
| 2023-08-17 | -70.00 | $10.50 | — |
| 2023-08-15 | -70.00 | $10.50 | — |
| 2023-08-14 | -60.87 | $10.50 | — |
| 2023-08-11 | -60.87 | $10.50 | — |
| 2023-08-10 | -60.87 | $10.50 | — |
| 2023-08-09 | -60.87 | $10.50 | — |
| 2023-08-08 | -60.87 | $10.50 | — |
| 2023-08-07 | -60.87 | $10.50 | — |
| 2023-07-19 | -58.33 | $10.50 | 100 |
| 2023-07-18 | -79.17 | $10.40 | — |
| 2023-07-17 | -79.17 | $10.40 | — |
| 2023-07-14 | -79.17 | $10.40 | — |
| 2023-07-13 | -73.08 | $10.40 | 602 |
| 2023-07-12 | -73.08 | $10.40 | 200 |
| 2023-07-11 | -61.54 | $10.46 | 669 |
| 2023-07-10 | -5.88 | $10.74 | 200 |
| 2023-07-07 | -76.47 | $10.38 | — |
| 2023-07-06 | -76.47 | $10.38 | — |
| 2023-07-05 | -76.47 | $10.38 | — |
| 2023-07-03 | -76.47 | $10.38 | — |
| 2023-06-29 | -76.47 | $10.38 | 650 |
| 2023-06-28 | -88.24 | $10.32 | 506 |
| 2023-06-27 | -84.31 | $10.34 | — |
| 2023-06-26 | -84.31 | $10.34 | — |
| 2023-06-23 | -85.29 | $10.34 | 222062 |
| 2023-06-22 | -80.39 | $10.36 | 11898 |
| 2023-06-21 | -83.33 | $10.35 | 3518 |
| 2023-06-20 | -82.35 | $10.35 | 31506 |
| 2023-06-16 | -90.20 | $10.31 | 29101 |
| 2023-06-15 | -86.27 | $10.33 | — |
| 2023-06-14 | -86.27 | $10.33 | 1359 |
| 2023-06-13 | -90.20 | $10.31 | 1167 |
| 2023-06-12 | -91.84 | $10.32 | 33237 |
| 2023-06-09 | -91.84 | $10.32 | 77955 |
| 2023-06-08 | -72.09 | $10.34 | 3237 |
| 2023-06-07 | -32.56 | $10.43 | 1869 |
| 2023-06-06 | -63.64 | $10.32 | 471776 |
| 2023-06-05 | -58.33 | $10.32 | 34325 |
| 2023-06-02 | -58.33 | $10.32 | 14731 |
| 2023-06-01 | -33.33 | $10.35 | 5560 |
| 2023-05-31 | -65.00 | $10.31 | — |
| 2023-05-30 | -64.92 | $10.31 | 4368 |
| 2023-05-26 | -66.67 | $10.31 | 6855 |
| 2023-05-25 | -61.46 | $10.31 | 2200 |
| 2023-05-24 | -53.85 | $10.32 | 788 |
| 2023-05-23 | -50.00 | $10.32 | 36877 |
| 2023-05-22 | -57.14 | $10.31 | — |
| 2023-05-19 | -57.14 | $10.31 | — |
| 2023-05-18 | -57.14 | $10.31 | 4406 |
| 2023-05-17 | -71.43 | $10.29 | 28004 |
| 2023-05-16 | -71.43 | $10.29 | 59831 |
| 2023-05-15 | -71.43 | $10.29 | 12648 |
| 2023-05-12 | -65.52 | $10.30 | 6796 |
| 2023-05-11 | -60.00 | $10.30 | 904 |
| 2023-05-10 | -62.50 | $10.29 | 434 |
| 2023-05-09 | -62.50 | $10.29 | 8469 |
| 2023-05-08 | -20.00 | $10.27 | 6602 |
| 2023-05-05 | -20.00 | $10.27 | 20055 |
| 2023-05-04 | -20.00 | $10.27 | 5010 |
| 2023-05-03 | -20.00 | $10.27 | 37897 |
| 2023-05-02 | -16.67 | $10.27 | 17165 |
| 2023-05-01 | -16.67 | $10.27 | 5318 |
| 2023-04-28 | -25.00 | $10.27 | 5372 |
| 2023-04-27 | -33.33 | $10.26 | 8521 |
| 2023-04-26 | -42.86 | $10.25 | 15417 |
| 2023-04-25 | -39.00 | $10.25 | 3415 |
| 2023-04-24 | -42.29 | $10.25 | 4368 |
| 2023-04-21 | 0.00 | $10.28 | 20810 |
| 2023-04-20 | -20.00 | $10.25 | 571 |
| 2023-04-19 | -10.00 | $10.26 | 336527 |
| 2023-04-18 | -20.00 | $10.25 | 6599 |
| 2023-04-17 | -11.11 | $10.25 | 28070 |
| 2023-04-14 | -10.00 | $10.25 | 5468 |
| 2023-04-13 | -90.10 | $10.24 | 91590 |
| 2023-04-12 | -90.10 | $10.24 | 27991 |
| 2023-04-11 | -91.09 | $10.24 | 6255 |
| 2023-04-10 | -92.08 | $10.23 | 30101 |
| 2023-04-06 | -91.09 | $10.24 | 31790 |
| 2023-04-05 | -91.09 | $10.24 | 30718 |
| 2023-04-04 | -92.08 | $10.23 | 20655 |
| 2023-04-03 | -91.09 | $10.24 | 14579 |
| 2023-03-31 | -92.23 | $10.22 | — |
| 2023-03-30 | -91.35 | $10.22 | 265 |
| 2023-03-29 | -92.38 | $10.21 | 1901 |
| 2023-03-28 | -88.57 | $10.23 | — |
| 2023-03-27 | -88.57 | $10.23 | 33675 |
| 2023-03-24 | -90.65 | $10.21 | 232 |
| 2023-03-23 | -87.39 | $10.21 | — |
| 2023-03-22 | -87.39 | $10.21 | 701 |
| 2023-03-21 | -87.39 | $10.21 | 10201 |
| 2023-03-20 | -87.39 | $10.21 | — |
| 2023-03-17 | -87.39 | $10.21 | 17043 |
| 2023-03-16 | -90.99 | $10.19 | 26545 |
| 2023-03-15 | -84.78 | $10.21 | 13080 |
| 2023-03-14 | -84.80 | $10.21 | 169 |
| 2023-03-13 | -84.76 | $10.21 | 679 |
| 2023-03-10 | -85.42 | $10.19 | 2355 |
| 2023-03-09 | -81.25 | $10.21 | 216227 |
| 2023-03-08 | -82.65 | $10.20 | 209406 |
| 2023-03-07 | -81.63 | $10.20 | 1717 |
| 2023-03-06 | -83.31 | $10.19 | 585533 |
| 2023-03-03 | -83.67 | $10.19 | 10841 |
| 2023-03-02 | -87.76 | $10.17 | 21094 |
| 2023-03-01 | -87.76 | $10.17 | 6892 |
| 2023-02-28 | -86.00 | $10.17 | 7914 |
| 2023-02-27 | -86.00 | $10.17 | 259 |
| 2023-02-24 | -88.00 | $10.16 | 6662 |
| 2023-02-23 | -89.39 | $10.14 | 1017 |
| 2023-02-22 | -88.46 | $10.14 | 855 |
| 2023-02-21 | -88.46 | $10.14 | 9005 |
| 2023-02-17 | -86.79 | $10.14 | 102 |
| 2023-02-16 | -86.79 | $10.14 | 100 |
| 2023-02-15 | -86.79 | $10.14 | 30083 |
| 2023-02-14 | -85.19 | $10.14 | 193 |
| 2023-02-13 | -85.19 | $10.14 | 3576 |
| 2023-02-10 | -87.04 | $10.13 | 4318 |
| 2023-02-09 | -87.96 | $10.13 | 563 |
| 2023-02-08 | -88.89 | $10.12 | 37701 |
| 2023-02-07 | -90.74 | $10.11 | 300 |
| 2023-02-06 | -84.48 | $10.11 | 166 |
| 2023-02-03 | -81.03 | $10.13 | 7923 |
| 2023-02-02 | -84.48 | $10.11 | 2903 |
| 2023-02-01 | -83.05 | $10.11 | 2800 |
| 2023-01-31 | -84.75 | $10.10 | 18206 |
| 2023-01-30 | -25.00 | $10.10 | 2452 |
| 2023-01-27 | -21.43 | $10.10 | 27793 |
| 2023-01-26 | -31.86 | $10.09 | 1009 |
| 2023-01-25 | -18.18 | $10.08 | 2301 |
| 2023-01-24 | -9.09 | $10.09 | 310 |
| 2023-01-23 | 0.00 | $10.09 | 74647 |
| 2023-01-20 | 0.00 | $10.08 | 424647 |
| 2023-01-19 | -11.11 | $10.07 | 6583 |
| 2023-01-18 | -5.56 | $10.08 | 405 |
| 2023-01-17 | 0.00 | $10.08 | 780755 |
| 2023-01-13 | 0.00 | $10.06 | 18 |
| 2023-01-12 | 0.00 | $10.06 | 335 |
| 2023-01-11 | 0.00 | $10.06 | 28 |
| 2023-01-10 | 0.00 | $10.06 | 33464 |
| 2023-01-09 | -28.57 | $10.03 | 79769 |
| 2023-01-06 | -28.57 | $10.03 | 2640 |
| 2023-01-05 | 0.00 | $10.03 | 5991 |
| 2023-01-04 | -33.33 | $10.01 | 2644 |
| 2023-01-03 | -33.33 | $10.01 | 736 |
| 2022-12-30 | -16.64 | $10.02 | 2522 |
| 2022-12-29 | -57.14 | $9.99 | 16 |
| 2022-12-28 | -57.14 | $9.99 | 114 |
| 2022-12-27 | -57.14 | $9.99 | 457 |
| 2022-12-23 | 0.00 | $10.03 | 119 |
| 2022-12-22 | 0.00 | $10.03 | — |
| 2022-12-21 | 0.00 | $10.03 | 20 |
| 2022-12-20 | 0.00 | $10.03 | 1310 |
| 2022-12-19 | -12.50 | $10.00 | 4 |
| 2022-12-16 | -12.50 | $10.00 | 166579 |
| 2022-12-15 | 0.00 | $10.01 | 26299 |
| 2022-12-14 | 0.00 | $10.00 | 221757 |
| 2022-12-13 | -12.50 | $9.99 | 7752 |
| 2022-12-12 | -12.50 | $9.99 | 7945 |
| 2022-12-09 | -12.50 | $9.99 | 63609 |
| 2022-12-08 | -12.50 | $9.99 | 147858 |
| 2022-12-07 | 0.00 | $9.99 | 202 |
| 2022-12-06 | 0.00 | $9.98 | 43360 |
| 2022-12-05 | -12.50 | $9.97 | 558 |
| 2022-12-02 | 0.00 | $9.98 | 2690 |
| 2022-12-01 | 0.00 | $9.97 | 303179 |
| 2022-11-30 | 0.00 | $9.97 | 200 |
| 2022-11-29 | 0.00 | $9.96 | — |
| 2022-11-28 | 0.00 | $9.96 | 12693 |
| 2022-11-25 | -12.50 | $9.95 | 105 |
| 2022-11-23 | -11.00 | $9.95 | 9302 |
| 2022-11-22 | 0.00 | $9.94 | 1502 |
| 2022-11-21 | -14.29 | $9.93 | 6400 |
| 2022-11-18 | -33.33 | $9.93 | 100 |
| 2022-11-17 | -40.00 | $9.92 | 28 |
| 2022-11-16 | -36.36 | $9.92 | — |
| 2022-11-15 | -36.36 | $9.92 | — |
| 2022-11-14 | -33.33 | $9.92 | 3 |
| 2022-11-11 | -33.33 | $9.92 | 85 |
| 2022-11-10 | -33.33 | $9.92 | 63054 |
| 2022-11-09 | -33.33 | $9.92 | 1 |
| 2022-11-08 | -33.33 | $9.92 | — |
| 2022-11-07 | -28.57 | $9.92 | 174298 |
| 2022-11-04 | -25.00 | $9.93 | — |
| 2022-11-03 | -25.00 | $9.93 | — |
| 2022-11-02 | -25.00 | $9.93 | — |
| 2022-11-01 | -25.00 | $9.93 | 617 |
| 2022-10-31 | -53.33 | $9.88 | — |
| 2022-10-28 | -53.33 | $9.88 | 7252 |
| 2022-10-27 | -60.00 | $9.87 | 1330 |
| 2022-10-26 | -50.00 | $9.88 | 10415 |
| 2022-10-25 | -43.75 | $9.89 | 133515 |
| 2022-10-24 | -58.82 | $9.87 | 2301 |
| 2022-10-21 | -64.71 | $9.86 | 4305 |
| 2022-10-20 | -70.59 | $9.85 | 56 |
| 2022-10-19 | -66.67 | $9.85 | 3497 |
| 2022-10-18 | -66.67 | $9.85 | 35068 |
| 2022-10-17 | -72.22 | $9.84 | 868 |
| 2022-10-14 | -72.22 | $9.84 | 3 |
| 2022-10-13 | -72.22 | $9.84 | 35 |
| 2022-10-12 | -72.22 | $9.84 | — |
| 2022-10-11 | -72.22 | $9.84 | 2422 |
| 2022-10-10 | -83.33 | $9.82 | 13554 |
| 2022-10-07 | -68.42 | $9.84 | 208 |
| 2022-10-06 | -78.95 | $9.82 | 72 |
| 2022-10-05 | -78.95 | $9.82 | 309 |
| 2022-10-04 | -68.42 | $9.84 | 195894 |
| 2022-10-03 | -84.21 | $9.81 | 4687 |
| 2022-09-30 | -68.42 | $9.84 | 830 |
| 2022-09-29 | -89.47 | $9.80 | — |
| 2022-09-28 | -85.00 | $9.80 | 4535 |
| 2022-09-27 | -80.95 | $9.80 | 4935 |
| 2022-09-26 | -20.00 | $9.80 | 123704 |
| 2022-09-23 | 0.00 | $9.81 | 3 |
| 2022-09-22 | 0.00 | $9.81 | 25672 |
| 2022-09-21 | -25.00 | $9.79 | 9627 |
| 2022-09-20 | -21.28 | $9.79 | 1048 |
| 2022-09-19 | -20.00 | $9.79 | 31899 |
| 2022-09-16 | -20.00 | $9.79 | 1477 |
| 2022-09-15 | -20.00 | $9.79 | 3984 |
| 2022-09-14 | 0.00 | $9.80 | 1 |
| 2022-09-13 | 0.00 | $9.80 | 5818 |
| 2022-09-12 | -40.00 | $9.78 | 71636 |
| 2022-09-09 | -40.00 | $9.78 | 1149 |
| 2022-09-08 | -20.00 | $9.79 | 3 |
| 2022-09-07 | -20.00 | $9.79 | 37100 |
| 2022-09-06 | -40.00 | $9.78 | 67687 |
| 2022-09-02 | -20.00 | $9.79 | 10047 |
| 2022-09-01 | 0.00 | $9.78 | 894 |
| 2022-08-31 | 0.00 | $9.78 | 500 |
| 2022-08-30 | -25.00 | $9.77 | 86000 |
| 2022-08-29 | -50.00 | $9.76 | 1002 |
| 2022-08-26 | -50.00 | $9.76 | 3963 |
| 2022-08-25 | 0.00 | $9.78 | 352 |
| 2022-08-24 | -25.00 | $9.77 | 25987 |
| 2022-08-23 | -25.00 | $9.77 | 2358 |
| 2022-08-22 | -50.00 | $9.76 | 502197 |
| 2022-08-19 | -75.00 | $9.75 | 2 |
| 2022-08-18 | -60.00 | $9.75 | 1 |
| 2022-08-17 | -50.00 | $9.75 | — |
| 2022-08-16 | -37.50 | $9.75 | 2 |
| 2022-08-15 | -37.50 | $9.75 | 20238 |
| 2022-08-12 | -25.00 | $9.76 | — |
| 2022-08-11 | -25.00 | $9.76 | — |
| 2022-08-10 | -25.00 | $9.76 | 8725 |
| 2022-08-09 | -12.50 | $9.77 | 17300 |
| 2022-08-08 | -12.50 | $9.77 | 32829 |
| 2022-08-05 | -25.00 | $9.76 | 1592 |
| 2022-08-04 | -25.00 | $9.76 | 1 |
| 2022-08-03 | -25.00 | $9.76 | 5000 |
| 2022-08-02 | -25.00 | $9.76 | 22102 |
| 2022-08-01 | -37.50 | $9.75 | 58950 |
| 2022-07-29 | -50.00 | $9.74 | 7393 |
| 2022-07-28 | -28.43 | $9.74 | 13765 |
| 2022-07-27 | 0.00 | $9.76 | 100005 |
| 2022-07-26 | 0.00 | $9.76 | — |
| 2022-07-25 | 0.00 | $9.76 | — |
| 2022-07-22 | 0.00 | $9.76 | 22803 |
| 2022-07-21 | -25.00 | $9.72 | 21 |
| 2022-07-20 | -25.00 | $9.72 | 34609 |
| 2022-07-19 | -50.00 | $9.71 | 400 |
| 2022-07-18 | -25.00 | $9.72 | 361 |
| 2022-07-15 | -50.00 | $9.71 | 501 |
| 2022-07-14 | 0.00 | $9.73 | 1199 |
| 2022-07-13 | -75.00 | $9.70 | 102 |
| 2022-07-12 | -50.00 | $9.71 | 45802 |
| 2022-07-11 | -50.00 | $9.71 | 1050 |
| 2022-07-08 | -75.00 | $9.70 | 58 |
| 2022-07-07 | -75.00 | $9.70 | 7 |
| 2022-07-06 | -75.00 | $9.70 | 3 |
| 2022-07-05 | -75.00 | $9.70 | 52 |
| 2022-07-01 | -75.00 | $9.70 | 2 |
| 2022-06-30 | -75.00 | $9.70 | 21310 |
| 2022-06-29 | -75.00 | $9.70 | — |
| 2022-06-28 | -80.08 | $9.70 | 201408 |
| 2022-06-27 | -65.47 | $9.70 | 1 |
| 2022-06-24 | -65.47 | $9.70 | 641 |
| 2022-06-23 | -16.61 | $9.73 | 459 |
| 2022-06-22 | -54.56 | $9.71 | 6703 |
| 2022-06-21 | -65.47 | $9.70 | 262 |
| 2022-06-17 | -65.47 | $9.70 | 1 |
| 2022-06-16 | -65.47 | $9.70 | 183 |
| 2022-06-15 | -65.47 | $9.70 | — |
| 2022-06-14 | -65.47 | $9.70 | 57554 |
| 2022-06-13 | -41.04 | $9.72 | 5 |
| 2022-06-10 | -41.04 | $9.72 | 1547 |
| 2022-06-09 | -81.76 | $9.69 | 1 |
| 2022-06-08 | -81.76 | $9.69 | 12 |
| 2022-06-07 | -86.21 | $9.69 | 107 |
| 2022-06-06 | -87.72 | $9.69 | 1 |
| 2022-06-03 | -87.72 | $9.69 | 67 |
| 2022-06-02 | -87.72 | $9.69 | — |
| 2022-06-01 | -87.72 | $9.69 | 48147 |
| 2022-05-31 | -32.89 | $9.74 | 22004 |
| 2022-05-27 | -71.27 | $9.71 | 40864 |
| 2022-05-26 | -94.44 | $9.69 | 1 |
| 2022-05-25 | -94.44 | $9.69 | 103 |
| 2022-05-24 | -100.00 | $9.68 | 1 |
| 2022-05-23 | -100.00 | $9.68 | — |
| 2022-05-20 | -100.00 | $9.68 | 100 |
| 2022-05-19 | -100.00 | $9.68 | 931870 |
| 2022-05-18 | -100.00 | $9.68 | 5 |
| 2022-05-17 | -100.00 | $9.68 | 1 |
| 2022-05-16 | -100.00 | $9.68 | — |
| 2022-05-13 | -100.00 | $9.68 | — |
| 2022-05-12 | -100.00 | $9.68 | 3 |
| 2022-05-11 | -100.00 | $9.68 | 4507 |
| 2022-05-10 | -13.33 | $9.76 | 20 |
| 2022-05-09 | -10.00 | $9.76 | 1587 |
| 2022-05-06 | -40.00 | $9.73 | 44594 |
| 2022-05-05 | -50.00 | $9.72 | 5418 |
| 2022-05-04 | 0.00 | $9.77 | 1 |
| 2022-05-03 | 0.00 | $9.77 | 102006 |
| 2022-05-02 | -25.00 | $9.73 | 1200 |
| 2022-04-29 | -37.50 | $9.72 | 100001 |
| 2022-04-28 | -25.00 | $9.73 | — |
| 2022-04-27 | -25.00 | $9.73 | 62700 |
| 2022-04-26 | 0.00 | $9.75 | 1 |
| 2022-04-25 | 0.00 | $9.75 | 5 |
| 2022-04-22 | 0.00 | $9.75 | 5 |
| 2022-04-21 | 0.00 | $9.75 | — |
| 2022-04-20 | 0.00 | $9.75 | 52 |
| 2022-04-19 | 0.00 | $9.75 | — |
| 2022-04-18 | 0.00 | $9.75 | — |
| 2022-04-14 | 0.00 | $9.75 | 1802 |
| 2022-04-13 | 0.00 | $9.72 | 18580 |
| 2022-04-12 | -23.08 | $9.70 | 7750 |
| 2022-04-11 | -47.37 | $9.67 | — |
| 2022-04-08 | -47.37 | $9.67 | 162 |
| 2022-04-07 | -47.37 | $9.67 | — |
| 2022-04-06 | -47.37 | $9.67 | 226 |
| 2022-04-05 | 0.00 | $9.72 | 422 |
| 2022-04-04 | -6.67 | $9.69 | 2 |
| 2022-04-01 | -6.67 | $9.69 | 20250 |
| 2022-03-31 | 0.00 | $9.70 | 142 |
| 2022-03-30 | 0.00 | $9.69 | 300000 |
| 2022-03-29 | -28.57 | $9.67 | — |
| 2022-03-28 | -28.57 | $9.67 | 40 |
| 2022-03-25 | -28.57 | $9.67 | 402 |
| 2022-03-24 | 0.00 | $9.69 | — |
| 2022-03-23 | 0.00 | $9.69 | — |
| 2022-03-22 | 0.00 | $9.69 | 1 |
| 2022-03-21 | 0.00 | $9.69 | 2 |
| 2022-03-18 | 0.00 | $9.69 | 2 |
| 2022-03-17 | 0.00 | $9.69 | 3358 |
| 2022-03-16 | -50.00 | $9.65 | — |
| 2022-03-15 | -50.00 | $9.65 | 52944 |
| 2022-03-14 | 0.00 | $9.67 | 80 |
| 2022-03-11 | -28.57 | $9.67 | 5 |
| 2022-03-10 | -28.57 | $9.67 | 2 |
| 2022-03-09 | -28.57 | $9.67 | 85 |
| 2022-03-08 | -28.57 | $9.67 | — |
| 2022-03-07 | -28.57 | $9.67 | 2 |
| 2022-03-04 | -28.57 | $9.67 | 102 |
| 2022-03-03 | -28.57 | $9.67 | 5800 |
| 2022-03-02 | -42.86 | $9.66 | 3611 |
| 2022-03-01 | -85.71 | $9.63 | 1642 |
| 2022-02-28 | -28.57 | $9.67 | — |
| 2022-02-25 | -28.57 | $9.67 | — |
| 2022-02-24 | -25.00 | $9.67 | 466 |
| 2022-02-23 | -37.50 | $9.66 | — |
| 2022-02-22 | -37.50 | $9.66 | 1300 |
| 2022-02-18 | -37.50 | $9.66 | 10 |
| 2022-02-17 | -77.27 | $9.66 | 10 |
| 2022-02-16 | -77.27 | $9.66 | 2 |
| 2022-02-15 | -77.27 | $9.66 | 252 |
| 2022-02-14 | -77.27 | $9.66 | 124 |
| 2022-02-11 | -63.64 | $9.69 | 140 |
| 2022-02-10 | -72.73 | $9.67 | — |
| 2022-02-09 | -72.73 | $9.67 | 8 |
| 2022-02-08 | -72.73 | $9.67 | 18 |
| 2022-02-07 | -72.73 | $9.67 | 1867 |
| 2022-02-04 | -68.18 | $9.68 | — |
| 2022-02-03 | -68.18 | $9.68 | 8 |
| 2022-02-02 | -68.18 | $9.68 | 599 |
| 2022-02-01 | -72.73 | $9.67 | 4626 |
| 2022-01-31 | -90.91 | $9.63 | 254 |
| 2022-01-28 | -90.91 | $9.63 | — |
| 2022-01-27 | -90.91 | $9.63 | 14920 |
| 2022-01-26 | -95.00 | $9.64 | — |
| 2022-01-25 | -95.00 | $9.64 | 232 |
| 2022-01-24 | -90.00 | $9.65 | 13302 |
| 2022-01-21 | -35.29 | $9.77 | 20201 |
| 2022-01-20 | -16.67 | $9.71 | 1 |
| 2022-01-19 | -16.67 | $9.71 | 4 |
| 2022-01-18 | -16.67 | $9.71 | — |
| 2022-01-14 | -16.67 | $9.71 | — |
| 2022-01-13 | -16.67 | $9.71 | 34616 |
| 2022-01-12 | -16.67 | $9.71 | 2 |
| 2022-01-11 | -16.67 | $9.71 | 1659 |
| 2022-01-10 | -16.67 | $9.71 | 1973 |
| 2022-01-07 | -16.67 | $9.71 | 22608 |
| 2022-01-06 | -33.33 | $9.70 | 108078 |
| 2022-01-05 | -60.00 | $9.69 | 1485 |
| 2022-01-04 | -100.00 | $9.67 | — |
| 2022-01-03 | -100.00 | $9.67 | 2303 |
| 2021-12-31 | -40.00 | $9.70 | 2 |
| 2021-12-30 | -40.00 | $9.70 | 276 |
| 2021-12-29 | -40.00 | $9.70 | — |
| 2021-12-28 | -40.00 | $9.70 | — |
| 2021-12-27 | -62.50 | $9.70 | — |
| 2021-12-23 | -62.50 | $9.70 | 1520 |
| 2021-12-22 | -75.00 | $9.69 | 7110 |
| 2021-12-21 | -75.00 | $9.69 | 256 |
| 2021-12-20 | -75.00 | $9.69 | 544 |
| 2021-12-17 | -75.00 | $9.69 | 2743 |
| 2021-12-16 | -75.00 | $9.69 | 1578 |
| 2021-12-15 | -75.00 | $9.69 | 2301 |
| 2021-12-14 | -62.50 | $9.70 | 136650 |
| 2021-12-13 | -75.00 | $9.69 | 23066 |
| 2021-12-10 | -50.00 | $9.71 | 35102 |
| 2021-12-09 | -50.00 | $9.71 | 10918 |
| 2021-12-08 | -62.50 | $9.70 | 9768 |
| 2021-12-07 | -62.50 | $9.70 | 29421 |
| 2021-12-06 | -87.50 | $9.68 | 9904 |
| 2021-12-03 | -75.00 | $9.69 | — |
| 2021-12-02 | -75.00 | $9.69 | 6647 |
| 2021-12-01 | -62.50 | $9.70 | 22640 |
| 2021-11-30 | -37.50 | $9.72 | 1 |
| 2021-11-29 | -30.00 | $9.72 | 1408 |
| 2021-11-26 | 0.00 | $9.75 | 88 |
| 2021-11-24 | 0.00 | $9.75 | 8 |
| 2021-11-23 | -23.08 | $9.75 | 5793 |
| 2021-11-22 | -30.77 | $9.74 | 10827 |
| 2021-11-19 | -38.46 | $9.73 | 434 |
| 2021-11-18 | -68.42 | $9.71 | 97318 |
| 2021-11-17 | -68.42 | $9.71 | 100000 |
| 2021-11-16 | -63.16 | $9.72 | 1937 |
| 2021-11-15 | -68.42 | $9.71 | 2719 |
| 2021-11-12 | -73.68 | $9.70 | — |
| 2021-11-11 | -73.68 | $9.70 | 123 |
| 2021-11-10 | -78.95 | $9.69 | 1333 |
| 2021-11-09 | -57.89 | $9.73 | — |
| 2021-11-08 | -57.89 | $9.73 | — |
| 2021-11-05 | -57.89 | $9.73 | — |
| 2021-11-04 | -57.89 | $9.73 | 197 |
| 2021-11-03 | -47.37 | $9.75 | 4910 |
| 2021-11-02 | -73.68 | $9.70 | 2 |
| 2021-11-01 | -73.68 | $9.70 | 25401 |
| 2021-10-29 | -69.23 | $9.71 | 8484 |
| 2021-10-28 | -76.92 | $9.69 | 86252 |
| 2021-10-27 | -42.31 | $9.78 | 11151 |
| 2021-10-26 | -42.31 | $9.78 | 1200 |
| 2021-10-25 | -69.23 | $9.71 | 206 |
| 2021-10-22 | -19.23 | $9.84 | 207 |
| 2021-10-21 | -19.23 | $9.84 | 3 |
| 2021-10-20 | -19.23 | $9.84 | — |
| 2021-10-19 | -19.23 | $9.84 | 6 |
| 2021-10-18 | -19.23 | $9.84 | 1159 |
| 2021-10-15 | -19.23 | $9.84 | 2 |
| 2021-10-14 | -19.23 | $9.84 | 67 |
| 2021-10-13 | -19.23 | $9.84 | 437 |
| 2021-10-12 | -30.77 | $9.81 | 16 |
| 2021-10-11 | -30.77 | $9.81 | 276 |
| 2021-10-08 | -27.03 | $9.79 | 455 |
| 2021-10-07 | -24.32 | $9.80 | 98747 |
| 2021-10-06 | -43.24 | $9.73 | 2851 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.61
2024-03-01
Close Price
$10.71
Average Directional Index - Detailed Analysis
Minimum
5.21
Average
46.47
Maximum
91.73
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-03-01 | 17.61 | $10.71 | — |
| 2024-02-29 | 18.15 | $10.71 | — |
| 2024-02-28 | 18.73 | $10.71 | — |
| 2024-02-27 | 19.33 | $10.71 | — |
| 2024-02-26 | 19.96 | $10.71 | — |
| 2024-02-23 | 20.63 | $10.71 | — |
| 2024-02-22 | 21.33 | $10.71 | 3893 |
| 2024-02-21 | 22.07 | $10.71 | 903 |
| 2024-02-20 | 22.84 | $10.67 | — |
| 2024-02-16 | 23.73 | $10.67 | — |
| 2024-02-15 | 24.66 | $10.67 | 20006 |
| 2024-02-14 | 25.64 | $10.80 | — |
| 2024-02-13 | 26.45 | $10.80 | — |
| 2024-02-12 | 27.30 | $10.80 | 5764 |
| 2024-02-09 | 28.20 | $10.80 | — |
| 2024-02-08 | 28.99 | $10.80 | — |
| 2024-02-07 | 29.81 | $10.80 | 372 |
| 2024-02-06 | 30.68 | $10.81 | — |
| 2024-02-05 | 31.58 | $10.81 | 1424 |
| 2024-02-02 | 32.53 | $11.29 | — |
| 2024-02-01 | 32.86 | $11.29 | 1238 |
| 2024-01-31 | 33.20 | $11.02 | 1099 |
| 2024-01-30 | 33.79 | $10.90 | 199 |
| 2024-01-29 | 34.53 | $10.80 | — |
| 2024-01-26 | 35.39 | $10.80 | 256 |
| 2024-01-25 | 36.30 | $10.65 | 618 |
| 2024-01-24 | 37.39 | $10.99 | 201 |
| 2024-01-23 | 38.11 | $10.64 | — |
| 2024-01-22 | 39.16 | $10.64 | 985 |
| 2024-01-19 | 40.27 | $10.65 | — |
| 2024-01-18 | 41.47 | $10.65 | — |
| 2024-01-17 | 42.73 | $10.65 | 427 |
| 2024-01-16 | 44.05 | $11.00 | — |
| 2024-01-12 | 45.08 | $11.00 | 622 |
| 2024-01-11 | 46.17 | $11.01 | — |
| 2024-01-10 | 47.31 | $11.01 | — |
| 2024-01-09 | 48.51 | $11.01 | — |
| 2024-01-08 | 49.78 | $11.01 | 2306 |
| 2024-01-05 | 51.11 | $11.28 | — |
| 2024-01-04 | 52.28 | $11.28 | — |
| 2024-01-03 | 53.52 | $11.28 | 313 |
| 2024-01-02 | 54.82 | $11.34 | 2120 |
| 2023-12-29 | 56.19 | $13.20 | — |
| 2023-12-28 | 55.90 | $13.20 | 6961 |
| 2023-12-27 | 55.59 | $11.60 | 336 |
| 2023-12-26 | 55.81 | $12.40 | 873 |
| 2023-12-22 | 55.06 | $12.00 | 5744 |
| 2023-12-21 | 54.28 | $11.75 | 8195 |
| 2023-12-20 | 53.63 | $11.00 | 454 |
| 2023-12-19 | 53.27 | $11.00 | 2328 |
| 2023-12-18 | 52.89 | $11.00 | 210 |
| 2023-12-15 | 52.80 | $11.04 | 1690 |
| 2023-12-14 | 52.65 | $12.10 | 5492 |
| 2023-12-13 | 50.89 | $11.99 | 542 |
| 2023-12-12 | 49.21 | $11.31 | — |
| 2023-12-11 | 47.59 | $11.31 | 1295 |
| 2023-12-08 | 45.89 | $11.00 | 5593 |
| 2023-12-07 | 44.10 | $11.97 | 2640 |
| 2023-12-06 | 42.52 | $11.98 | 2583 |
| 2023-12-05 | 40.58 | $12.03 | 2413 |
| 2023-12-04 | 37.64 | $12.50 | 4619 |
| 2023-12-01 | 34.54 | $14.00 | 8151 |
| 2023-11-30 | 31.28 | $11.80 | 185 |
| 2023-11-29 | 28.18 | $11.91 | 840 |
| 2023-11-28 | 24.91 | $10.55 | — |
| 2023-11-27 | 24.60 | $10.55 | 4988 |
| 2023-11-24 | 24.27 | $10.55 | 510 |
| 2023-11-22 | 23.92 | $10.54 | 11299 |
| 2023-11-21 | 23.71 | $10.40 | 131 |
| 2023-11-20 | 22.07 | $10.46 | — |
| 2023-11-17 | 22.45 | $10.46 | — |
| 2023-11-16 | 22.84 | $10.46 | — |
| 2023-11-15 | 23.26 | $10.46 | — |
| 2023-11-14 | 23.70 | $10.46 | — |
| 2023-11-13 | 24.16 | $10.46 | — |
| 2023-11-10 | 24.64 | $10.46 | — |
| 2023-11-09 | 25.15 | $10.46 | — |
| 2023-11-08 | 25.69 | $10.46 | — |
| 2023-11-07 | 26.26 | $10.46 | 300 |
| 2023-11-06 | 26.85 | $10.46 | 100 |
| 2023-11-03 | 27.48 | $10.46 | — |
| 2023-11-02 | 28.14 | $10.46 | — |
| 2023-11-01 | 28.84 | $10.46 | — |
| 2023-10-31 | 29.57 | $10.46 | 22934 |
| 2023-10-30 | 30.34 | $10.45 | 600 |
| 2023-10-27 | 30.71 | $10.40 | 540 |
| 2023-10-26 | 30.61 | $10.47 | — |
| 2023-10-25 | 30.44 | $10.47 | — |
| 2023-10-24 | 30.26 | $10.47 | — |
| 2023-10-23 | 30.07 | $10.47 | — |
| 2023-10-20 | 29.87 | $10.47 | — |
| 2023-10-19 | 29.65 | $10.47 | — |
| 2023-10-18 | 29.43 | $10.47 | — |
| 2023-10-17 | 29.20 | $10.47 | — |
| 2023-10-16 | 28.95 | $10.47 | — |
| 2023-10-13 | 28.69 | $10.47 | — |
| 2023-10-12 | 28.42 | $10.47 | — |
| 2023-10-11 | 28.13 | $10.47 | — |
| 2023-10-10 | 27.83 | $10.47 | — |
| 2023-10-09 | 27.51 | $10.47 | — |
| 2023-10-06 | 27.18 | $10.47 | 1500 |
| 2023-10-05 | 26.82 | $10.45 | — |
| 2023-10-04 | 26.97 | $10.45 | — |
| 2023-10-03 | 27.13 | $10.45 | — |
| 2023-10-02 | 27.30 | $10.45 | — |
| 2023-09-29 | 27.47 | $10.45 | — |
| 2023-09-28 | 27.66 | $10.45 | — |
| 2023-09-27 | 27.85 | $10.45 | — |
| 2023-09-26 | 28.05 | $10.45 | — |
| 2023-09-25 | 28.27 | $10.45 | — |
| 2023-09-22 | 28.49 | $10.45 | — |
| 2023-09-21 | 28.73 | $10.45 | — |
| 2023-09-20 | 28.98 | $10.45 | — |
| 2023-09-19 | 29.25 | $10.45 | 100 |
| 2023-09-18 | 29.52 | $10.45 | 500 |
| 2023-09-15 | 29.82 | $10.42 | — |
| 2023-09-14 | 30.62 | $10.42 | — |
| 2023-09-13 | 31.46 | $10.42 | — |
| 2023-09-12 | 32.35 | $10.42 | — |
| 2023-09-11 | 33.28 | $10.42 | — |
| 2023-09-08 | 34.26 | $10.42 | — |
| 2023-09-07 | 35.30 | $10.42 | — |
| 2023-09-06 | 36.38 | $10.42 | — |
| 2023-09-05 | 37.53 | $10.42 | — |
| 2023-09-01 | 38.74 | $10.42 | 565 |
| 2023-08-31 | 40.00 | $10.42 | 251 |
| 2023-08-30 | 41.34 | $10.42 | 3067 |
| 2023-08-29 | 42.75 | $10.42 | 100 |
| 2023-08-28 | 44.23 | $10.42 | — |
| 2023-08-25 | 45.79 | $10.42 | — |
| 2023-08-24 | 47.43 | $10.42 | 7529 |
| 2023-08-23 | 49.15 | $10.50 | — |
| 2023-08-22 | 49.95 | $10.50 | — |
| 2023-08-21 | 50.80 | $10.50 | — |
| 2023-08-18 | 51.68 | $10.50 | — |
| 2023-08-17 | 52.61 | $10.50 | — |
| 2023-08-15 | 53.59 | $10.50 | — |
| 2023-08-14 | 54.63 | $10.50 | — |
| 2023-08-11 | 55.71 | $10.50 | — |
| 2023-08-10 | 56.86 | $10.50 | — |
| 2023-08-09 | 58.06 | $10.50 | — |
| 2023-08-08 | 59.33 | $10.50 | — |
| 2023-08-07 | 60.67 | $10.50 | — |
| 2023-07-19 | 62.07 | $10.50 | 100 |
| 2023-07-18 | 63.55 | $10.40 | — |
| 2023-07-17 | 65.53 | $10.40 | — |
| 2023-07-14 | 67.61 | $10.40 | — |
| 2023-07-13 | 69.81 | $10.40 | 602 |
| 2023-07-12 | 72.12 | $10.40 | 200 |
| 2023-07-11 | 74.55 | $10.46 | 669 |
| 2023-07-10 | 76.71 | $10.74 | 200 |
| 2023-07-07 | 76.45 | $10.38 | — |
| 2023-07-06 | 76.94 | $10.38 | — |
| 2023-07-05 | 77.46 | $10.38 | — |
| 2023-07-03 | 78.00 | $10.38 | — |
| 2023-06-29 | 78.57 | $10.38 | 650 |
| 2023-06-28 | 79.17 | $10.32 | 506 |
| 2023-06-27 | 80.00 | $10.34 | — |
| 2023-06-26 | 80.56 | $10.34 | — |
| 2023-06-23 | 81.14 | $10.34 | 222062 |
| 2023-06-22 | 81.75 | $10.36 | 11898 |
| 2023-06-21 | 82.18 | $10.35 | 3518 |
| 2023-06-20 | 82.68 | $10.35 | 31506 |
| 2023-06-16 | 83.20 | $10.31 | 29101 |
| 2023-06-15 | 83.62 | $10.33 | — |
| 2023-06-14 | 84.06 | $10.33 | 1359 |
| 2023-06-13 | 84.52 | $10.31 | 1167 |
| 2023-06-12 | 85.13 | $10.32 | 33237 |
| 2023-06-09 | 85.00 | $10.32 | 77955 |
| 2023-06-08 | 84.86 | $10.34 | 3237 |
| 2023-06-07 | 85.51 | $10.43 | 1869 |
| 2023-06-06 | 85.40 | $10.32 | 471776 |
| 2023-06-05 | 85.84 | $10.32 | 34325 |
| 2023-06-02 | 86.30 | $10.32 | 14731 |
| 2023-06-01 | 86.78 | $10.35 | 5560 |
| 2023-05-31 | 86.85 | $10.31 | — |
| 2023-05-30 | 87.09 | $10.31 | 4368 |
| 2023-05-26 | 87.34 | $10.31 | 6855 |
| 2023-05-25 | 87.60 | $10.31 | 2200 |
| 2023-05-24 | 87.88 | $10.32 | 788 |
| 2023-05-23 | 88.18 | $10.32 | 36877 |
| 2023-05-22 | 88.53 | $10.31 | — |
| 2023-05-19 | 88.94 | $10.31 | — |
| 2023-05-18 | 89.37 | $10.31 | 4406 |
| 2023-05-17 | 89.82 | $10.29 | 28004 |
| 2023-05-16 | 90.34 | $10.29 | 59831 |
| 2023-05-15 | 90.88 | $10.29 | 12648 |
| 2023-05-12 | 91.45 | $10.30 | 6796 |
| 2023-05-11 | 91.73 | $10.30 | 904 |
| 2023-05-10 | 91.70 | $10.29 | 434 |
| 2023-05-09 | 91.69 | $10.29 | 8469 |
| 2023-05-08 | 91.51 | $10.27 | 6602 |
| 2023-05-05 | 91.47 | $10.27 | 20055 |
| 2023-05-04 | 91.43 | $10.27 | 5010 |
| 2023-05-03 | 91.38 | $10.27 | 37897 |
| 2023-05-02 | 91.34 | $10.27 | 17165 |
| 2023-05-01 | 91.29 | $10.27 | 5318 |
| 2023-04-28 | 91.24 | $10.27 | 5372 |
| 2023-04-27 | 91.19 | $10.26 | 8521 |
| 2023-04-26 | 91.15 | $10.25 | 15417 |
| 2023-04-25 | 91.11 | $10.25 | 3415 |
| 2023-04-24 | 91.07 | $10.25 | 4368 |
| 2023-04-21 | 91.04 | $10.28 | 20810 |
| 2023-04-20 | 91.00 | $10.25 | 571 |
| 2023-04-19 | 90.99 | $10.26 | 336527 |
| 2023-04-18 | 90.98 | $10.25 | 6599 |
| 2023-04-17 | 90.97 | $10.25 | 28070 |
| 2023-04-14 | 90.97 | $10.25 | 5468 |
| 2023-04-13 | 90.98 | $10.24 | 91590 |
| 2023-04-12 | 90.99 | $10.24 | 27991 |
| 2023-04-11 | 91.01 | $10.24 | 6255 |
| 2023-04-10 | 91.03 | $10.23 | 30101 |
| 2023-04-06 | 91.06 | $10.24 | 31790 |
| 2023-04-05 | 91.09 | $10.24 | 30718 |
| 2023-04-04 | 91.13 | $10.23 | 20655 |
| 2023-04-03 | 91.17 | $10.24 | 14579 |
| 2023-03-31 | 91.12 | $10.22 | — |
| 2023-03-30 | 91.09 | $10.22 | 265 |
| 2023-03-29 | 91.05 | $10.21 | 1901 |
| 2023-03-28 | 91.03 | $10.23 | — |
| 2023-03-27 | 90.70 | $10.23 | 33675 |
| 2023-03-24 | 90.35 | $10.21 | 232 |
| 2023-03-23 | 89.98 | $10.21 | — |
| 2023-03-22 | 89.60 | $10.21 | 701 |
| 2023-03-21 | 89.20 | $10.21 | 10201 |
| 2023-03-20 | 88.78 | $10.21 | — |
| 2023-03-17 | 88.33 | $10.21 | 17043 |
| 2023-03-16 | 87.87 | $10.19 | 26545 |
| 2023-03-15 | 87.38 | $10.21 | 13080 |
| 2023-03-14 | 86.88 | $10.21 | 169 |
| 2023-03-13 | 86.46 | $10.21 | 679 |
| 2023-03-10 | 86.02 | $10.19 | 2355 |
| 2023-03-09 | 85.57 | $10.21 | 216227 |
| 2023-03-08 | 85.08 | $10.20 | 209406 |
| 2023-03-07 | 84.58 | $10.20 | 1717 |
| 2023-03-06 | 83.90 | $10.19 | 585533 |
| 2023-03-03 | 83.19 | $10.19 | 10841 |
| 2023-03-02 | 82.44 | $10.17 | 21094 |
| 2023-03-01 | 81.66 | $10.17 | 6892 |
| 2023-02-28 | 80.83 | $10.17 | 7914 |
| 2023-02-27 | 79.97 | $10.17 | 259 |
| 2023-02-24 | 79.05 | $10.16 | 6662 |
| 2023-02-23 | 78.09 | $10.14 | 1017 |
| 2023-02-22 | 77.08 | $10.14 | 855 |
| 2023-02-21 | 76.02 | $10.14 | 9005 |
| 2023-02-17 | 74.90 | $10.14 | 102 |
| 2023-02-16 | 73.82 | $10.14 | 100 |
| 2023-02-15 | 72.68 | $10.14 | 30083 |
| 2023-02-14 | 71.48 | $10.14 | 193 |
| 2023-02-13 | 70.21 | $10.14 | 3576 |
| 2023-02-10 | 68.88 | $10.13 | 4318 |
| 2023-02-09 | 67.48 | $10.13 | 563 |
| 2023-02-08 | 66.25 | $10.12 | 37701 |
| 2023-02-07 | 64.95 | $10.11 | 300 |
| 2023-02-06 | 63.59 | $10.11 | 166 |
| 2023-02-03 | 62.16 | $10.13 | 7923 |
| 2023-02-02 | 60.65 | $10.11 | 2903 |
| 2023-02-01 | 59.10 | $10.11 | 2800 |
| 2023-01-31 | 57.46 | $10.10 | 18206 |
| 2023-01-30 | 55.73 | $10.10 | 2452 |
| 2023-01-27 | 55.45 | $10.10 | 27793 |
| 2023-01-26 | 55.15 | $10.09 | 1009 |
| 2023-01-25 | 54.84 | $10.08 | 2301 |
| 2023-01-24 | 54.89 | $10.09 | 310 |
| 2023-01-23 | 54.44 | $10.09 | 74647 |
| 2023-01-20 | 54.08 | $10.08 | 424647 |
| 2023-01-19 | 53.84 | $10.07 | 6583 |
| 2023-01-18 | 53.72 | $10.08 | 405 |
| 2023-01-17 | 53.59 | $10.08 | 780755 |
| 2023-01-13 | 53.45 | $10.06 | 18 |
| 2023-01-12 | 53.59 | $10.06 | 335 |
| 2023-01-11 | 53.73 | $10.06 | 28 |
| 2023-01-10 | 53.88 | $10.06 | 33464 |
| 2023-01-09 | 54.03 | $10.03 | 79769 |
| 2023-01-06 | 54.48 | $10.03 | 2640 |
| 2023-01-05 | 54.94 | $10.03 | 5991 |
| 2023-01-04 | 55.74 | $10.01 | 2644 |
| 2023-01-03 | 56.95 | $10.01 | 736 |
| 2022-12-30 | 58.23 | $10.02 | 2522 |
| 2022-12-29 | 59.18 | $9.99 | 16 |
| 2022-12-28 | 60.77 | $9.99 | 114 |
| 2022-12-27 | 62.45 | $9.99 | 457 |
| 2022-12-23 | 64.21 | $10.03 | 119 |
| 2022-12-22 | 64.25 | $10.03 | — |
| 2022-12-21 | 64.29 | $10.03 | 20 |
| 2022-12-20 | 64.33 | $10.03 | 1310 |
| 2022-12-19 | 64.37 | $10.00 | 4 |
| 2022-12-16 | 64.79 | $10.00 | 166579 |
| 2022-12-15 | 65.23 | $10.01 | 26299 |
| 2022-12-14 | 65.19 | $10.00 | 221757 |
| 2022-12-13 | 65.25 | $9.99 | 7752 |
| 2022-12-12 | 65.43 | $9.99 | 7945 |
| 2022-12-09 | 65.63 | $9.99 | 63609 |
| 2022-12-08 | 65.83 | $9.99 | 147858 |
| 2022-12-07 | 65.56 | $9.99 | 202 |
| 2022-12-06 | 65.35 | $9.98 | 43360 |
| 2022-12-05 | 65.23 | $9.97 | 558 |
| 2022-12-02 | 65.21 | $9.98 | 2690 |
| 2022-12-01 | 65.18 | $9.97 | 303179 |
| 2022-11-30 | 65.26 | $9.97 | 200 |
| 2022-11-29 | 64.85 | $9.96 | — |
| 2022-11-28 | 64.50 | $9.96 | 12693 |
| 2022-11-25 | 64.13 | $9.95 | 105 |
| 2022-11-23 | 63.82 | $9.95 | 9302 |
| 2022-11-22 | 63.50 | $9.94 | 1502 |
| 2022-11-21 | 63.33 | $9.93 | 6400 |
| 2022-11-18 | 63.25 | $9.93 | 100 |
| 2022-11-17 | 63.16 | $9.92 | 28 |
| 2022-11-16 | 63.16 | $9.92 | — |
| 2022-11-15 | 63.16 | $9.92 | — |
| 2022-11-14 | 63.16 | $9.92 | 3 |
| 2022-11-11 | 63.16 | $9.92 | 85 |
| 2022-11-10 | 63.16 | $9.92 | 63054 |
| 2022-11-09 | 63.16 | $9.92 | 1 |
| 2022-11-08 | 63.16 | $9.92 | — |
| 2022-11-07 | 63.16 | $9.92 | 174298 |
| 2022-11-04 | 63.17 | $9.93 | — |
| 2022-11-03 | 62.42 | $9.93 | — |
| 2022-11-02 | 61.63 | $9.93 | — |
| 2022-11-01 | 60.79 | $9.93 | 617 |
| 2022-10-31 | 59.92 | $9.88 | — |
| 2022-10-28 | 59.17 | $9.88 | 7252 |
| 2022-10-27 | 58.39 | $9.87 | 1330 |
| 2022-10-26 | 57.65 | $9.88 | 10415 |
| 2022-10-25 | 56.59 | $9.89 | 133515 |
| 2022-10-24 | 55.19 | $9.87 | 2301 |
| 2022-10-21 | 53.72 | $9.86 | 4305 |
| 2022-10-20 | 52.50 | $9.85 | 56 |
| 2022-10-19 | 51.27 | $9.85 | 3497 |
| 2022-10-18 | 49.97 | $9.85 | 35068 |
| 2022-10-17 | 48.60 | $9.84 | 868 |
| 2022-10-14 | 47.16 | $9.84 | 3 |
| 2022-10-13 | 46.35 | $9.84 | 35 |
| 2022-10-12 | 45.49 | $9.84 | — |
| 2022-10-11 | 44.60 | $9.84 | 2422 |
| 2022-10-10 | 43.65 | $9.82 | 13554 |
| 2022-10-07 | 42.77 | $9.84 | 208 |
| 2022-10-06 | 41.15 | $9.82 | 72 |
| 2022-10-05 | 39.57 | $9.82 | 309 |
| 2022-10-04 | 37.90 | $9.84 | 195894 |
| 2022-10-03 | 36.14 | $9.81 | 4687 |
| 2022-09-30 | 34.35 | $9.84 | 830 |
| 2022-09-29 | 32.12 | $9.80 | — |
| 2022-09-28 | 29.99 | $9.80 | 4535 |
| 2022-09-27 | 27.74 | $9.80 | 4935 |
| 2022-09-26 | 25.37 | $9.80 | 123704 |
| 2022-09-23 | 25.08 | $9.81 | 3 |
| 2022-09-22 | 24.12 | $9.81 | 25672 |
| 2022-09-21 | 23.12 | $9.79 | 9627 |
| 2022-09-20 | 22.67 | $9.79 | 1048 |
| 2022-09-19 | 22.20 | $9.79 | 31899 |
| 2022-09-16 | 21.71 | $9.79 | 1477 |
| 2022-09-15 | 21.18 | $9.79 | 3984 |
| 2022-09-14 | 20.63 | $9.80 | 1 |
| 2022-09-13 | 19.46 | $9.80 | 5818 |
| 2022-09-12 | 18.23 | $9.78 | 71636 |
| 2022-09-09 | 16.93 | $9.78 | 1149 |
| 2022-09-08 | 15.57 | $9.79 | 3 |
| 2022-09-07 | 14.36 | $9.79 | 37100 |
| 2022-09-06 | 13.08 | $9.78 | 67687 |
| 2022-09-02 | 12.24 | $9.79 | 10047 |
| 2022-09-01 | 10.90 | $9.78 | 894 |
| 2022-08-31 | 10.07 | $9.78 | 500 |
| 2022-08-30 | 9.20 | $9.77 | 86000 |
| 2022-08-29 | 8.61 | $9.76 | 1002 |
| 2022-08-26 | 8.36 | $9.76 | 3963 |
| 2022-08-25 | 8.11 | $9.78 | 352 |
| 2022-08-24 | 7.84 | $9.77 | 25987 |
| 2022-08-23 | 7.56 | $9.77 | 2358 |
| 2022-08-22 | 7.26 | $9.76 | 502197 |
| 2022-08-19 | 7.28 | $9.75 | 2 |
| 2022-08-18 | 7.65 | $9.75 | 1 |
| 2022-08-17 | 8.03 | $9.75 | — |
| 2022-08-16 | 8.44 | $9.75 | 2 |
| 2022-08-15 | 8.87 | $9.75 | 20238 |
| 2022-08-12 | 9.32 | $9.76 | — |
| 2022-08-11 | 9.50 | $9.76 | — |
| 2022-08-10 | 9.68 | $9.76 | 8725 |
| 2022-08-09 | 9.88 | $9.77 | 17300 |
| 2022-08-08 | 10.09 | $9.77 | 32829 |
| 2022-08-05 | 10.31 | $9.76 | 1592 |
| 2022-08-04 | 10.79 | $9.76 | 1 |
| 2022-08-03 | 10.73 | $9.76 | 5000 |
| 2022-08-02 | 10.67 | $9.76 | 22102 |
| 2022-08-01 | 9.97 | $9.75 | 58950 |
| 2022-07-29 | 9.45 | $9.74 | 7393 |
| 2022-07-28 | 8.91 | $9.74 | 13765 |
| 2022-07-27 | 9.04 | $9.76 | 100005 |
| 2022-07-26 | 8.52 | $9.76 | — |
| 2022-07-25 | 7.96 | $9.76 | — |
| 2022-07-22 | 7.38 | $9.76 | 22803 |
| 2022-07-21 | 6.77 | $9.72 | 21 |
| 2022-07-20 | 7.09 | $9.72 | 34609 |
| 2022-07-19 | 7.43 | $9.71 | 400 |
| 2022-07-18 | 7.55 | $9.72 | 361 |
| 2022-07-15 | 7.35 | $9.71 | 501 |
| 2022-07-14 | 7.42 | $9.73 | 1199 |
| 2022-07-13 | 6.79 | $9.70 | 102 |
| 2022-07-12 | 7.06 | $9.71 | 45802 |
| 2022-07-11 | 6.94 | $9.71 | 1050 |
| 2022-07-08 | 6.81 | $9.70 | 58 |
| 2022-07-07 | 7.02 | $9.70 | 7 |
| 2022-07-06 | 7.24 | $9.70 | 3 |
| 2022-07-05 | 7.48 | $9.70 | 52 |
| 2022-07-01 | 7.72 | $9.70 | 2 |
| 2022-06-30 | 7.98 | $9.70 | 21310 |
| 2022-06-29 | 8.25 | $9.70 | — |
| 2022-06-28 | 8.24 | $9.70 | 201408 |
| 2022-06-27 | 8.22 | $9.70 | 1 |
| 2022-06-24 | 8.56 | $9.70 | 641 |
| 2022-06-23 | 8.93 | $9.73 | 459 |
| 2022-06-22 | 8.56 | $9.71 | 6703 |
| 2022-06-21 | 8.74 | $9.70 | 262 |
| 2022-06-17 | 9.15 | $9.70 | 1 |
| 2022-06-16 | 9.58 | $9.70 | 183 |
| 2022-06-15 | 10.04 | $9.70 | — |
| 2022-06-14 | 10.52 | $9.70 | 57554 |
| 2022-06-13 | 11.02 | $9.72 | 5 |
| 2022-06-10 | 11.23 | $9.72 | 1547 |
| 2022-06-09 | 11.45 | $9.69 | 1 |
| 2022-06-08 | 11.75 | $9.69 | 12 |
| 2022-06-07 | 12.06 | $9.69 | 107 |
| 2022-06-06 | 12.39 | $9.69 | 1 |
| 2022-06-03 | 12.74 | $9.69 | 67 |
| 2022-06-02 | 13.10 | $9.69 | — |
| 2022-06-01 | 13.49 | $9.69 | 48147 |
| 2022-05-31 | 13.89 | $9.74 | 22004 |
| 2022-05-27 | 13.74 | $9.71 | 40864 |
| 2022-05-26 | 13.59 | $9.69 | 1 |
| 2022-05-25 | 13.81 | $9.69 | 103 |
| 2022-05-24 | 14.05 | $9.68 | 1 |
| 2022-05-23 | 14.15 | $9.68 | — |
| 2022-05-20 | 14.25 | $9.68 | 100 |
| 2022-05-19 | 14.36 | $9.68 | 931870 |
| 2022-05-18 | 14.47 | $9.68 | 5 |
| 2022-05-17 | 14.59 | $9.68 | 1 |
| 2022-05-16 | 14.72 | $9.68 | — |
| 2022-05-13 | 14.85 | $9.68 | — |
| 2022-05-12 | 14.99 | $9.68 | 3 |
| 2022-05-11 | 15.14 | $9.68 | 4507 |
| 2022-05-10 | 15.30 | $9.76 | 20 |
| 2022-05-09 | 15.19 | $9.76 | 1587 |
| 2022-05-06 | 15.09 | $9.73 | 44594 |
| 2022-05-05 | 15.75 | $9.72 | 5418 |
| 2022-05-04 | 16.48 | $9.77 | 1 |
| 2022-05-03 | 16.07 | $9.77 | 102006 |
| 2022-05-02 | 15.64 | $9.73 | 1200 |
| 2022-04-29 | 16.13 | $9.72 | 100001 |
| 2022-04-28 | 16.94 | $9.73 | — |
| 2022-04-27 | 17.47 | $9.73 | 62700 |
| 2022-04-26 | 18.04 | $9.75 | 1 |
| 2022-04-25 | 17.94 | $9.75 | 5 |
| 2022-04-22 | 17.85 | $9.75 | 5 |
| 2022-04-21 | 17.74 | $9.75 | — |
| 2022-04-20 | 17.64 | $9.75 | 52 |
| 2022-04-19 | 17.52 | $9.75 | — |
| 2022-04-18 | 17.40 | $9.75 | — |
| 2022-04-14 | 17.28 | $9.75 | 1802 |
| 2022-04-13 | 17.14 | $9.72 | 18580 |
| 2022-04-12 | 17.59 | $9.70 | 7750 |
| 2022-04-11 | 18.51 | $9.67 | — |
| 2022-04-08 | 18.65 | $9.67 | 162 |
| 2022-04-07 | 18.79 | $9.67 | — |
| 2022-04-06 | 18.95 | $9.67 | 226 |
| 2022-04-05 | 19.11 | $9.72 | 422 |
| 2022-04-04 | 19.89 | $9.69 | 2 |
| 2022-04-01 | 20.43 | $9.69 | 20250 |
| 2022-03-31 | 21.01 | $9.70 | 142 |
| 2022-03-30 | 21.74 | $9.69 | 300000 |
| 2022-03-29 | 22.36 | $9.67 | — |
| 2022-03-28 | 22.37 | $9.67 | 40 |
| 2022-03-25 | 22.39 | $9.67 | 402 |
| 2022-03-24 | 22.40 | $9.69 | — |
| 2022-03-23 | 22.85 | $9.69 | — |
| 2022-03-22 | 23.32 | $9.69 | 1 |
| 2022-03-21 | 23.81 | $9.69 | 2 |
| 2022-03-18 | 24.33 | $9.69 | 2 |
| 2022-03-17 | 24.88 | $9.69 | 3358 |
| 2022-03-16 | 25.46 | $9.65 | — |
| 2022-03-15 | 24.97 | $9.65 | 52944 |
| 2022-03-14 | 24.47 | $9.67 | 80 |
| 2022-03-11 | 24.82 | $9.67 | 5 |
| 2022-03-10 | 25.19 | $9.67 | 2 |
| 2022-03-09 | 25.58 | $9.67 | 85 |
| 2022-03-08 | 25.99 | $9.67 | — |
| 2022-03-07 | 26.42 | $9.67 | 2 |
| 2022-03-04 | 26.88 | $9.67 | 102 |
| 2022-03-03 | 27.36 | $9.67 | 5800 |
| 2022-03-02 | 27.86 | $9.66 | 3611 |
| 2022-03-01 | 28.54 | $9.63 | 1642 |
| 2022-02-28 | 29.26 | $9.67 | — |
| 2022-02-25 | 30.73 | $9.67 | — |
| 2022-02-24 | 32.28 | $9.67 | 466 |
| 2022-02-23 | 33.91 | $9.66 | — |
| 2022-02-22 | 34.82 | $9.66 | 1300 |
| 2022-02-18 | 35.78 | $9.66 | 10 |
| 2022-02-17 | 36.79 | $9.66 | 10 |
| 2022-02-16 | 37.86 | $9.66 | 2 |
| 2022-02-15 | 38.98 | $9.66 | 252 |
| 2022-02-14 | 40.16 | $9.66 | 124 |
| 2022-02-11 | 41.40 | $9.69 | 140 |
| 2022-02-10 | 42.19 | $9.67 | — |
| 2022-02-09 | 43.23 | $9.67 | 8 |
| 2022-02-08 | 44.34 | $9.67 | 18 |
| 2022-02-07 | 45.50 | $9.67 | 1867 |
| 2022-02-04 | 46.72 | $9.68 | — |
| 2022-02-03 | 47.52 | $9.68 | 8 |
| 2022-02-02 | 48.36 | $9.68 | 599 |
| 2022-02-01 | 49.25 | $9.67 | 4626 |
| 2022-01-31 | 50.19 | $9.63 | 254 |
| 2022-01-28 | 51.58 | $9.63 | — |
| 2022-01-27 | 53.05 | $9.63 | 14920 |
| 2022-01-26 | 54.59 | $9.64 | — |
| 2022-01-25 | 55.81 | $9.64 | 232 |
| 2022-01-24 | 57.10 | $9.65 | 13302 |
| 2022-01-21 | 58.45 | $9.77 | 20201 |
| 2022-01-20 | 58.73 | $9.71 | 1 |
| 2022-01-19 | 59.79 | $9.71 | 4 |
| 2022-01-18 | 60.90 | $9.71 | — |
| 2022-01-14 | 62.08 | $9.71 | — |
| 2022-01-13 | 63.31 | $9.71 | 34616 |
| 2022-01-12 | 64.61 | $9.71 | 2 |
| 2022-01-11 | 65.26 | $9.71 | 1659 |
| 2022-01-10 | 65.95 | $9.71 | 1973 |
| 2022-01-07 | 66.67 | $9.71 | 22608 |
| 2022-01-06 | 66.96 | $9.70 | 108078 |
| 2022-01-05 | 67.26 | $9.69 | 1485 |
| 2022-01-04 | 67.69 | $9.67 | — |
| 2022-01-03 | 68.22 | $9.67 | 2303 |
| 2021-12-31 | 68.78 | $9.70 | 2 |
| 2021-12-30 | 68.94 | $9.70 | 276 |
| 2021-12-29 | 69.10 | $9.70 | — |
| 2021-12-28 | 69.27 | $9.70 | — |
| 2021-12-27 | 69.44 | $9.70 | — |
| 2021-12-23 | 69.63 | $9.70 | 1520 |
| 2021-12-22 | 69.83 | $9.69 | 7110 |
| 2021-12-21 | 70.03 | $9.69 | 256 |
| 2021-12-20 | 70.25 | $9.69 | 544 |
| 2021-12-17 | 70.48 | $9.69 | 2743 |
| 2021-12-16 | 70.72 | $9.69 | 1578 |
| 2021-12-15 | 70.98 | $9.69 | 2301 |
| 2021-12-14 | 71.25 | $9.70 | 136650 |
| 2021-12-13 | 71.53 | $9.69 | 23066 |
| 2021-12-10 | 71.83 | $9.71 | 35102 |
| 2021-12-09 | 72.08 | $9.71 | 10918 |
| 2021-12-08 | 72.35 | $9.70 | 9768 |
| 2021-12-07 | 72.65 | $9.70 | 29421 |
| 2021-12-06 | 72.97 | $9.68 | 9904 |
| 2021-12-03 | 73.31 | $9.69 | — |
| 2021-12-02 | 73.55 | $9.69 | 6647 |
| 2021-12-01 | 73.81 | $9.70 | 22640 |
| 2021-11-30 | 74.02 | $9.72 | 1 |
| 2021-11-29 | 74.13 | $9.72 | 1408 |
| 2021-11-26 | 74.25 | $9.75 | 88 |
| 2021-11-24 | 74.06 | $9.75 | 8 |
| 2021-11-23 | 73.86 | $9.75 | 5793 |
| 2021-11-22 | 73.66 | $9.74 | 10827 |
| 2021-11-19 | 73.16 | $9.73 | 434 |
| 2021-11-18 | 72.63 | $9.71 | 97318 |
| 2021-11-17 | 71.99 | $9.71 | 100000 |
| 2021-11-16 | 71.33 | $9.72 | 1937 |
| 2021-11-15 | 70.59 | $9.71 | 2719 |
| 2021-11-12 | 69.82 | $9.70 | — |
| 2021-11-11 | 69.01 | $9.70 | 123 |
| 2021-11-10 | 68.15 | $9.69 | 1333 |
| 2021-11-09 | 67.26 | $9.73 | — |
| 2021-11-08 | 66.12 | $9.73 | — |
| 2021-11-05 | 64.92 | $9.73 | — |
| 2021-11-04 | 63.66 | $9.73 | 197 |
| 2021-11-03 | 62.33 | $9.75 | 4910 |
| 2021-11-02 | 60.93 | $9.70 | 2 |
| 2021-11-01 | 59.47 | $9.70 | 25401 |
| 2021-10-29 | 57.92 | $9.71 | 8484 |
| 2021-10-28 | 56.28 | $9.69 | 86252 |
| 2021-10-27 | 54.54 | $9.78 | 11151 |
| 2021-10-26 | 52.52 | $9.78 | 1200 |
| 2021-10-25 | 50.37 | $9.71 | 206 |
| 2021-10-22 | 48.11 | $9.84 | 207 |
| 2021-10-21 | 45.47 | $9.84 | 3 |
| 2021-10-20 | 42.69 | $9.84 | — |
| 2021-10-19 | 39.76 | $9.84 | 6 |
| 2021-10-18 | 36.69 | $9.84 | 1159 |
| 2021-10-15 | 33.45 | $9.84 | 2 |
| 2021-10-14 | 30.02 | $9.84 | 67 |
| 2021-10-13 | 26.41 | $9.84 | 437 |
| 2021-10-12 | 22.61 | $9.81 | 16 |
| 2021-10-11 | 18.61 | $9.81 | 276 |
| 2021-10-08 | 14.41 | $9.79 | 455 |
| 2021-10-07 | 9.93 | $9.80 | 98747 |
| 2021-10-06 | 5.21 | $9.73 | 2851 |
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