Is Finnovate Acquisition Corp. (FNVT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Finnovate Acquisition Corp. (FNVT) research center and poll results.
NASDAQ : FNVT
Finnovate Acquisition Corp. — Technical Indicators
$11.62 USD
$11.62 (0%)
- Volume
- 9.58K
- Average Volume
- 6.01K
- Market Capitalization
- $25.93M
- P/E Ratio
- -387.33
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.65
- Year Low
- $11.62
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
11.62
2026-03-09
Close Price
$11.62
Vol: 9577
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.83
Average
10.60
Maximum
11.63
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 11.62 | $11.62 | 9577 |
| 2026-03-02 | 11.62 | $11.62 | 9577 |
| 2026-02-10 | 11.62 | $11.62 | 9577 |
| 2026-01-30 | 11.62 | $11.62 | 9577 |
| 2025-11-25 | 11.62 | $11.62 | 9577 |
| 2025-06-17 | 11.62 | $11.62 | 9577 |
| 2025-02-06 | 11.62 | $11.62 | 9577 |
| 2025-01-16 | 11.62 | $11.62 | 9577 |
| 2024-12-10 | 11.62 | $11.62 | — |
| 2024-12-09 | 11.63 | $11.62 | — |
| 2024-12-06 | 11.63 | $11.62 | — |
| 2024-12-05 | 11.63 | $11.62 | — |
| 2024-12-04 | 11.63 | $11.62 | — |
| 2024-12-03 | 11.63 | $11.62 | — |
| 2024-12-02 | 11.62 | $11.62 | — |
| 2024-11-29 | 11.62 | $11.62 | — |
| 2024-11-27 | 11.62 | $11.62 | — |
| 2024-11-26 | 11.62 | $11.62 | — |
| 2024-11-25 | 11.62 | $11.62 | — |
| 2024-11-22 | 11.62 | $11.62 | — |
| 2024-11-21 | 11.62 | $11.62 | — |
| 2024-11-20 | 11.63 | $11.62 | — |
| 2024-11-19 | 11.63 | $11.62 | — |
| 2024-11-18 | 11.63 | $11.62 | 160 |
| 2024-11-15 | 11.63 | $11.65 | — |
| 2024-11-14 | 11.62 | $11.65 | — |
| 2024-11-11 | 11.62 | $11.62 | 9879 |
| 2024-11-08 | 11.62 | $11.65 | — |
| 2024-11-07 | 11.61 | $11.65 | — |
| 2024-11-06 | 11.61 | $11.65 | — |
| 2024-11-05 | 11.61 | $11.65 | — |
| 2024-11-04 | 11.60 | $11.65 | 8337 |
| 2024-11-01 | 11.60 | $11.56 | — |
| 2024-10-31 | 11.60 | $11.56 | — |
| 2024-10-30 | 11.60 | $11.56 | — |
| 2024-10-29 | 11.60 | $11.56 | 525 |
| 2024-10-28 | 11.60 | $11.56 | 9700 |
| 2024-10-25 | 11.60 | $11.67 | — |
| 2024-10-24 | 11.60 | $11.67 | 44200 |
| 2024-10-23 | 11.59 | $11.69 | 42920 |
| 2024-10-22 | 11.59 | $11.64 | — |
| 2024-10-21 | 11.58 | $11.64 | 5400 |
| 2024-10-18 | 11.58 | $11.61 | — |
| 2024-10-17 | 11.58 | $11.61 | — |
| 2024-10-16 | 11.57 | $11.61 | 5980 |
| 2024-10-15 | 11.57 | $11.58 | — |
| 2024-10-14 | 11.57 | $11.58 | — |
| 2024-10-11 | 11.57 | $11.58 | — |
| 2024-10-10 | 11.56 | $11.58 | — |
| 2024-10-09 | 11.56 | $11.58 | 843 |
| 2024-10-08 | 11.56 | $11.58 | 5006 |
| 2024-10-07 | 11.55 | $11.58 | 1000 |
| 2024-10-04 | 11.55 | $11.58 | 2400 |
| 2024-10-03 | 11.55 | $11.58 | 1002 |
| 2024-10-02 | 11.54 | $11.58 | — |
| 2024-10-01 | 11.54 | $11.58 | 3400 |
| 2024-09-30 | 11.53 | $11.56 | — |
| 2024-09-27 | 11.53 | $11.56 | — |
| 2024-09-26 | 11.52 | $11.56 | — |
| 2024-09-25 | 11.52 | $11.56 | 5304 |
| 2024-09-24 | 11.51 | $11.56 | 20100 |
| 2024-09-23 | 11.51 | $11.56 | — |
| 2024-09-20 | 11.50 | $11.56 | — |
| 2024-09-19 | 11.50 | $11.56 | — |
| 2024-09-18 | 11.49 | $11.56 | 500 |
| 2024-09-17 | 11.49 | $11.51 | 200 |
| 2024-09-16 | 11.49 | $11.54 | 78836 |
| 2024-09-13 | 11.48 | $11.52 | — |
| 2024-09-12 | 11.48 | $11.52 | — |
| 2024-09-11 | 11.48 | $11.52 | — |
| 2024-09-10 | 11.47 | $11.52 | — |
| 2024-09-09 | 11.47 | $11.52 | — |
| 2024-09-06 | 11.46 | $11.52 | — |
| 2024-09-05 | 11.46 | $11.52 | 134900 |
| 2024-09-04 | 11.46 | $11.50 | 5101 |
| 2024-09-03 | 11.45 | $11.46 | — |
| 2024-08-30 | 11.45 | $11.46 | — |
| 2024-08-29 | 11.44 | $11.46 | — |
| 2024-08-28 | 11.44 | $11.46 | 5287 |
| 2024-08-27 | 11.44 | $11.46 | — |
| 2024-08-26 | 11.44 | $11.46 | 5300 |
| 2024-08-23 | 11.43 | $11.45 | — |
| 2024-08-22 | 11.43 | $11.45 | 120 |
| 2024-08-21 | 11.43 | $11.45 | — |
| 2024-08-20 | 11.42 | $11.45 | 114 |
| 2024-08-19 | 11.42 | $11.53 | 220 |
| 2024-08-16 | 11.41 | $11.44 | 100 |
| 2024-08-15 | 11.41 | $11.44 | — |
| 2024-08-14 | 11.41 | $11.44 | — |
| 2024-08-13 | 11.40 | $11.44 | 5500 |
| 2024-08-12 | 11.40 | $11.44 | — |
| 2024-08-09 | 11.39 | $11.44 | — |
| 2024-08-08 | 11.39 | $11.44 | 6000 |
| 2024-08-07 | 11.39 | $11.43 | 2228 |
| 2024-08-06 | 11.39 | $11.40 | — |
| 2024-08-05 | 11.39 | $11.40 | — |
| 2024-08-02 | 11.39 | $11.40 | — |
| 2024-08-01 | 11.38 | $11.40 | — |
| 2024-07-31 | 11.38 | $11.40 | — |
| 2024-07-30 | 11.38 | $11.40 | — |
| 2024-07-29 | 11.37 | $11.40 | 200 |
| 2024-07-26 | 11.37 | $11.40 | — |
| 2024-07-25 | 11.37 | $11.40 | — |
| 2024-07-24 | 11.36 | $11.40 | — |
| 2024-07-23 | 11.36 | $11.40 | 300 |
| 2024-07-22 | 11.35 | $11.37 | 139 |
| 2024-07-19 | 11.35 | $11.41 | 2538 |
| 2024-07-18 | 11.34 | $11.34 | 3 |
| 2024-07-15 | 11.34 | $11.34 | 106 |
| 2024-07-12 | 11.34 | $11.35 | 112 |
| 2024-07-03 | 11.34 | $11.35 | 200000 |
| 2024-07-01 | 11.33 | $11.34 | 102 |
| 2024-06-21 | 11.33 | $11.45 | 138 |
| 2024-06-14 | 11.32 | $11.44 | 499 |
| 2024-06-11 | 11.31 | $11.35 | 204 |
| 2024-06-03 | 11.31 | $11.38 | 2701 |
| 2024-05-31 | 11.30 | $11.34 | 10003 |
| 2024-05-29 | 11.29 | $11.38 | 63410 |
| 2024-05-23 | 11.29 | $11.33 | 25013 |
| 2024-05-21 | 11.28 | $11.32 | 20017 |
| 2024-05-15 | 11.28 | $11.31 | 100 |
| 2024-05-13 | 11.28 | $11.30 | 452 |
| 2024-05-09 | 11.27 | $11.30 | 8405 |
| 2024-05-07 | 11.27 | $11.30 | 124 |
| 2024-05-06 | 11.27 | $11.30 | 213 |
| 2024-05-03 | 11.27 | $11.30 | 100 |
| 2024-05-02 | 11.26 | $11.30 | 169 |
| 2024-04-26 | 11.26 | $11.32 | 10313 |
| 2024-04-25 | 11.25 | $11.30 | 13981 |
| 2024-04-24 | 11.25 | $11.30 | 84015 |
| 2024-04-22 | 11.25 | $11.24 | 22523 |
| 2024-04-17 | 11.25 | $11.25 | 64800 |
| 2024-04-15 | 11.24 | $11.30 | 2940 |
| 2024-04-12 | 11.24 | $11.27 | 219900 |
| 2024-04-11 | 11.24 | $11.27 | 230302 |
| 2024-04-10 | 11.23 | $11.25 | 172 |
| 2024-04-04 | 11.23 | $11.25 | 4300 |
| 2024-04-03 | 11.22 | $11.25 | 1 |
| 2024-04-02 | 11.22 | $11.25 | 20425 |
| 2024-04-01 | 11.21 | $11.25 | 97620 |
| 2024-03-28 | 11.21 | $11.24 | 2701 |
| 2024-03-26 | 11.21 | $11.24 | 20 |
| 2024-03-25 | 11.20 | $11.24 | 872 |
| 2024-03-22 | 11.20 | $11.24 | 2781 |
| 2024-03-21 | 11.20 | $11.25 | 1109 |
| 2024-03-20 | 11.19 | $11.24 | 102546 |
| 2024-03-18 | 11.19 | $11.23 | 12522 |
| 2024-03-15 | 11.19 | $11.22 | 62 |
| 2024-03-14 | 11.18 | $11.22 | 10459 |
| 2024-03-12 | 11.18 | $11.23 | 6500 |
| 2024-03-11 | 11.18 | $11.21 | 1628 |
| 2024-03-07 | 11.17 | $11.21 | 183765 |
| 2024-03-06 | 11.17 | $11.21 | 100 |
| 2024-03-05 | 11.17 | $11.20 | 17400 |
| 2024-03-01 | 11.16 | $11.18 | 445116 |
| 2024-02-27 | 11.16 | $11.17 | — |
| 2024-02-26 | 11.16 | $11.17 | 100 |
| 2024-02-23 | 11.16 | $11.17 | 100 |
| 2024-02-22 | 11.16 | $11.17 | 350602 |
| 2024-02-21 | 11.16 | $11.17 | — |
| 2024-02-20 | 11.16 | $11.17 | — |
| 2024-02-16 | 11.16 | $11.17 | 124352 |
| 2024-02-15 | 11.15 | $11.17 | 1001 |
| 2024-02-14 | 11.15 | $11.17 | 205 |
| 2024-02-13 | 11.15 | $11.17 | 5604 |
| 2024-02-12 | 11.15 | $11.16 | — |
| 2024-02-09 | 11.14 | $11.16 | — |
| 2024-02-08 | 11.14 | $11.16 | — |
| 2024-02-07 | 11.13 | $11.16 | 604 |
| 2024-02-06 | 11.13 | $11.15 | 200482 |
| 2024-02-05 | 11.13 | $11.15 | — |
| 2024-02-02 | 11.12 | $11.15 | — |
| 2024-02-01 | 11.12 | $11.15 | 186000 |
| 2024-01-31 | 11.12 | $11.17 | — |
| 2024-01-30 | 11.11 | $11.17 | — |
| 2024-01-29 | 11.11 | $11.17 | — |
| 2024-01-26 | 11.10 | $11.17 | 109 |
| 2024-01-25 | 11.10 | $11.13 | — |
| 2024-01-24 | 11.09 | $11.13 | — |
| 2024-01-23 | 11.09 | $11.13 | — |
| 2024-01-22 | 11.08 | $11.13 | — |
| 2024-01-19 | 11.08 | $11.13 | 368 |
| 2024-01-18 | 11.08 | $11.11 | — |
| 2024-01-17 | 11.07 | $11.11 | — |
| 2024-01-16 | 11.07 | $11.11 | — |
| 2024-01-12 | 11.07 | $11.11 | 7533 |
| 2024-01-11 | 11.06 | $11.08 | — |
| 2024-01-10 | 11.06 | $11.08 | — |
| 2024-01-09 | 11.06 | $11.08 | — |
| 2024-01-08 | 11.06 | $11.08 | — |
| 2024-01-05 | 11.05 | $11.08 | — |
| 2024-01-04 | 11.05 | $11.08 | 5100 |
| 2024-01-03 | 11.05 | $11.07 | — |
| 2024-01-02 | 11.04 | $11.07 | — |
| 2023-12-29 | 11.04 | $11.07 | — |
| 2023-12-28 | 11.04 | $11.07 | 1602 |
| 2023-12-27 | 11.04 | $11.05 | — |
| 2023-12-26 | 11.03 | $11.05 | 5000 |
| 2023-12-22 | 11.03 | $11.06 | 3700 |
| 2023-12-21 | 11.03 | $11.07 | 7530 |
| 2023-12-20 | 11.02 | $11.05 | — |
| 2023-12-19 | 11.02 | $11.05 | 1445 |
| 2023-12-18 | 11.02 | $11.05 | 109780 |
| 2023-12-15 | 11.01 | $11.05 | 731 |
| 2023-12-14 | 11.01 | $11.03 | — |
| 2023-12-13 | 11.01 | $11.03 | — |
| 2023-12-12 | 11.00 | $11.03 | — |
| 2023-12-11 | 11.00 | $11.03 | 4237 |
| 2023-12-08 | 11.00 | $11.03 | — |
| 2023-12-07 | 10.99 | $11.03 | 53000 |
| 2023-12-06 | 10.99 | $11.03 | 10200 |
| 2023-12-05 | 10.99 | $11.02 | 5800 |
| 2023-12-04 | 10.98 | $11.01 | — |
| 2023-12-01 | 10.98 | $11.01 | — |
| 2023-11-30 | 10.98 | $11.01 | — |
| 2023-11-29 | 10.97 | $11.01 | 283 |
| 2023-11-28 | 10.97 | $11.00 | 13067 |
| 2023-11-27 | 10.96 | $10.99 | — |
| 2023-11-24 | 10.96 | $10.99 | 200 |
| 2023-11-22 | 10.96 | $11.00 | 4483 |
| 2023-11-21 | 10.95 | $10.99 | 64500 |
| 2023-11-20 | 10.95 | $10.98 | — |
| 2023-11-17 | 10.94 | $10.98 | 3619 |
| 2023-11-16 | 10.94 | $10.98 | 346 |
| 2023-11-15 | 10.94 | $10.98 | — |
| 2023-11-14 | 10.93 | $10.98 | 54920 |
| 2023-11-13 | 10.93 | $10.98 | 341 |
| 2023-11-10 | 10.93 | $10.95 | 4464 |
| 2023-11-09 | 10.93 | $10.97 | — |
| 2023-11-08 | 10.92 | $10.97 | 73102 |
| 2023-11-07 | 10.92 | $10.97 | 44369 |
| 2023-11-06 | 10.92 | $10.93 | — |
| 2023-11-03 | 10.92 | $10.93 | — |
| 2023-11-02 | 10.92 | $10.93 | — |
| 2023-11-01 | 10.92 | $10.93 | 5000 |
| 2023-10-31 | 10.91 | $10.92 | — |
| 2023-10-30 | 10.91 | $10.92 | 1406 |
| 2023-10-27 | 10.91 | $10.91 | — |
| 2023-10-26 | 10.91 | $10.91 | 434 |
| 2023-10-25 | 10.91 | $10.91 | — |
| 2023-10-24 | 10.91 | $10.91 | — |
| 2023-10-23 | 10.91 | $10.91 | 219 |
| 2023-10-20 | 10.91 | $10.92 | — |
| 2023-10-19 | 10.90 | $10.92 | 100 |
| 2023-10-18 | 10.90 | $10.92 | — |
| 2023-10-17 | 10.90 | $10.92 | — |
| 2023-10-16 | 10.89 | $10.92 | 1796 |
| 2023-10-13 | 10.89 | $10.92 | 1750 |
| 2023-10-12 | 10.88 | $10.91 | — |
| 2023-10-11 | 10.87 | $10.91 | 100 |
| 2023-10-10 | 10.87 | $10.91 | — |
| 2023-10-09 | 10.86 | $10.91 | 100 |
| 2023-10-06 | 10.86 | $10.91 | — |
| 2023-10-05 | 10.85 | $10.91 | — |
| 2023-10-04 | 10.85 | $10.91 | 476 |
| 2023-10-03 | 10.84 | $10.91 | 1304 |
| 2023-10-02 | 10.84 | $10.91 | 400 |
| 2023-09-29 | 10.83 | $10.89 | — |
| 2023-09-28 | 10.83 | $10.89 | — |
| 2023-09-27 | 10.82 | $10.89 | 25896 |
| 2023-09-26 | 10.82 | $10.88 | 1203 |
| 2023-09-25 | 10.81 | $10.86 | — |
| 2023-09-22 | 10.81 | $10.86 | 16607 |
| 2023-09-21 | 10.81 | $10.86 | 74226 |
| 2023-09-20 | 10.80 | $10.84 | 200504 |
| 2023-09-19 | 10.80 | $10.81 | — |
| 2023-09-18 | 10.80 | $10.81 | — |
| 2023-09-15 | 10.80 | $10.81 | 1002 |
| 2023-09-14 | 10.80 | $10.81 | 100 |
| 2023-09-13 | 10.80 | $10.80 | — |
| 2023-09-12 | 10.79 | $10.80 | — |
| 2023-09-11 | 10.79 | $10.80 | — |
| 2023-09-08 | 10.79 | $10.80 | — |
| 2023-09-07 | 10.78 | $10.80 | 553 |
| 2023-09-06 | 10.78 | $10.80 | 100 |
| 2023-09-05 | 10.77 | $10.80 | — |
| 2023-09-01 | 10.77 | $10.80 | — |
| 2023-08-31 | 10.76 | $10.80 | 300 |
| 2023-08-30 | 10.75 | $10.80 | — |
| 2023-08-29 | 10.75 | $10.80 | 300 |
| 2023-08-28 | 10.74 | $10.80 | 26138 |
| 2023-08-25 | 10.73 | $10.80 | 13699 |
| 2023-08-24 | 10.72 | $10.80 | 101717 |
| 2023-08-23 | 10.71 | $10.80 | 68814 |
| 2023-08-22 | 10.70 | $10.80 | 41525 |
| 2023-08-21 | 10.70 | $10.85 | 3645 |
| 2023-08-18 | 10.68 | $10.74 | 2073 |
| 2023-08-17 | 10.68 | $10.78 | 11996 |
| 2023-08-16 | 10.67 | $10.78 | 307 |
| 2023-08-15 | 10.66 | $10.72 | 162 |
| 2023-08-14 | 10.66 | $10.72 | 10842 |
| 2023-08-11 | 10.65 | $10.72 | 3509 |
| 2023-08-10 | 10.65 | $10.70 | — |
| 2023-08-09 | 10.65 | $10.70 | 1401 |
| 2023-08-08 | 10.64 | $10.69 | 16601 |
| 2023-08-07 | 10.64 | $10.71 | 5715 |
| 2023-08-04 | 10.63 | $10.67 | 3537 |
| 2023-08-03 | 10.63 | $10.67 | 130 |
| 2023-08-02 | 10.62 | $10.66 | 6894 |
| 2023-08-01 | 10.62 | $10.64 | 640 |
| 2023-07-31 | 10.62 | $10.63 | 200 |
| 2023-07-28 | 10.62 | $10.63 | 100 |
| 2023-07-27 | 10.61 | $10.63 | — |
| 2023-07-26 | 10.61 | $10.63 | — |
| 2023-07-25 | 10.61 | $10.63 | — |
| 2023-07-24 | 10.61 | $10.63 | 184 |
| 2023-07-21 | 10.61 | $10.63 | 8296 |
| 2023-07-20 | 10.60 | $10.63 | 1279 |
| 2023-07-19 | 10.60 | $10.63 | 204 |
| 2023-07-18 | 10.60 | $10.63 | 13395 |
| 2023-07-17 | 10.59 | $10.62 | — |
| 2023-07-14 | 10.59 | $10.62 | — |
| 2023-07-13 | 10.59 | $10.62 | — |
| 2023-07-12 | 10.58 | $10.62 | — |
| 2023-07-11 | 10.58 | $10.62 | 2512 |
| 2023-07-10 | 10.58 | $10.61 | 4240 |
| 2023-07-07 | 10.58 | $10.59 | 100 |
| 2023-07-06 | 10.58 | $10.59 | 104 |
| 2023-07-05 | 10.58 | $10.59 | 104 |
| 2023-07-03 | 10.57 | $10.59 | 101 |
| 2023-06-30 | 10.57 | $10.59 | 101 |
| 2023-06-29 | 10.57 | $10.59 | 104 |
| 2023-06-28 | 10.57 | $10.59 | 324 |
| 2023-06-27 | 10.57 | $10.59 | 2224 |
| 2023-06-26 | 10.57 | $10.58 | 101 |
| 2023-06-23 | 10.56 | $10.58 | 100 |
| 2023-06-22 | 10.56 | $10.56 | 100 |
| 2023-06-21 | 10.56 | $10.56 | 1634 |
| 2023-06-20 | 10.56 | $10.56 | 104 |
| 2023-06-16 | 10.56 | $10.56 | — |
| 2023-06-15 | 10.56 | $10.56 | 241 |
| 2023-06-14 | 10.56 | $10.56 | 620 |
| 2023-06-13 | 10.56 | $10.56 | 653 |
| 2023-06-12 | 10.56 | $10.57 | 100 |
| 2023-06-09 | 10.56 | $10.59 | 15935 |
| 2023-06-08 | 10.56 | $10.59 | 590 |
| 2023-06-07 | 10.55 | $10.59 | 101 |
| 2023-06-06 | 10.54 | $10.55 | — |
| 2023-06-05 | 10.54 | $10.55 | — |
| 2023-06-02 | 10.54 | $10.55 | — |
| 2023-06-01 | 10.53 | $10.55 | 23315 |
| 2023-05-31 | 10.53 | $10.55 | — |
| 2023-05-30 | 10.52 | $10.55 | 204 |
| 2023-05-26 | 10.52 | $10.59 | 14292 |
| 2023-05-25 | 10.51 | $10.54 | 7421 |
| 2023-05-24 | 10.51 | $10.53 | 100716 |
| 2023-05-23 | 10.51 | $10.55 | 579620 |
| 2023-05-22 | 10.50 | $10.56 | 532198 |
| 2023-05-19 | 10.50 | $10.56 | 325865 |
| 2023-05-18 | 10.49 | $10.56 | 110 |
| 2023-05-17 | 10.48 | $10.55 | 132 |
| 2023-05-16 | 10.48 | $10.56 | 284 |
| 2023-05-15 | 10.47 | $10.54 | 491 |
| 2023-05-12 | 10.47 | $10.52 | 103 |
| 2023-05-11 | 10.46 | $10.56 | 102 |
| 2023-05-10 | 10.46 | $10.48 | 23473 |
| 2023-05-09 | 10.45 | $10.47 | 11573 |
| 2023-05-08 | 10.45 | $10.47 | 1114 |
| 2023-05-05 | 10.45 | $10.47 | 1022 |
| 2023-05-04 | 10.45 | $10.47 | 20111 |
| 2023-05-03 | 10.45 | $10.44 | 125911 |
| 2023-05-02 | 10.45 | $10.49 | 1.3M |
| 2023-05-01 | 10.45 | $10.47 | 500301 |
| 2023-04-28 | 10.44 | $10.48 | 568 |
| 2023-04-27 | 10.44 | $10.46 | — |
| 2023-04-26 | 10.44 | $10.46 | 100 |
| 2023-04-25 | 10.44 | $10.45 | 2083 |
| 2023-04-24 | 10.44 | $10.45 | — |
| 2023-04-21 | 10.44 | $10.45 | — |
| 2023-04-20 | 10.43 | $10.45 | 1970 |
| 2023-04-19 | 10.43 | $10.45 | 2510 |
| 2023-04-18 | 10.43 | $10.43 | — |
| 2023-04-17 | 10.43 | $10.43 | — |
| 2023-04-14 | 10.43 | $10.43 | — |
| 2023-04-13 | 10.43 | $10.43 | 2000 |
| 2023-04-12 | 10.42 | $10.43 | — |
| 2023-04-11 | 10.42 | $10.43 | 738 |
| 2023-04-10 | 10.42 | $10.43 | 132 |
| 2023-04-06 | 10.42 | $10.44 | — |
| 2023-04-05 | 10.42 | $10.44 | 2771 |
| 2023-04-04 | 10.42 | $10.44 | 5567 |
| 2023-04-03 | 10.42 | $10.47 | 119 |
| 2023-03-31 | 10.41 | $10.43 | — |
| 2023-03-30 | 10.41 | $10.43 | — |
| 2023-03-29 | 10.41 | $10.43 | 19699 |
| 2023-03-28 | 10.41 | $10.43 | 7900 |
| 2023-03-27 | 10.41 | $10.42 | 3001 |
| 2023-03-24 | 10.41 | $10.42 | 91992 |
| 2023-03-23 | 10.40 | $10.41 | — |
| 2023-03-22 | 10.40 | $10.41 | — |
| 2023-03-21 | 10.40 | $10.41 | 100 |
| 2023-03-20 | 10.39 | $10.41 | 1400 |
| 2023-03-17 | 10.39 | $10.40 | — |
| 2023-03-16 | 10.39 | $10.40 | — |
| 2023-03-15 | 10.39 | $10.40 | — |
| 2023-03-14 | 10.39 | $10.40 | — |
| 2023-03-13 | 10.38 | $10.40 | 60001 |
| 2023-03-10 | 10.38 | $10.40 | 134 |
| 2023-03-09 | 10.38 | $10.41 | 14605 |
| 2023-03-08 | 10.38 | $10.41 | 860388 |
| 2023-03-07 | 10.37 | $10.41 | — |
| 2023-03-06 | 10.37 | $10.41 | — |
| 2023-03-03 | 10.37 | $10.41 | 600 |
| 2023-03-02 | 10.36 | $10.39 | 4880 |
| 2023-03-01 | 10.36 | $10.40 | — |
| 2023-02-28 | 10.36 | $10.40 | — |
| 2023-02-27 | 10.36 | $10.40 | 1801 |
| 2023-02-24 | 10.35 | $10.36 | — |
| 2023-02-23 | 10.35 | $10.36 | — |
| 2023-02-22 | 10.35 | $10.36 | — |
| 2023-02-21 | 10.35 | $10.36 | 12 |
| 2023-02-17 | 10.35 | $10.36 | — |
| 2023-02-16 | 10.35 | $10.36 | 19116 |
| 2023-02-15 | 10.34 | $10.35 | 1596 |
| 2023-02-14 | 10.34 | $10.36 | 10 |
| 2023-02-13 | 10.34 | $10.36 | 2779 |
| 2023-02-10 | 10.34 | $10.35 | 20090 |
| 2023-02-09 | 10.34 | $10.35 | 25 |
| 2023-02-08 | 10.34 | $10.35 | 925 |
| 2023-02-07 | 10.33 | $10.34 | 66 |
| 2023-02-06 | 10.33 | $10.34 | 518 |
| 2023-02-03 | 10.33 | $10.35 | 777929 |
| 2023-02-02 | 10.33 | $10.36 | 731596 |
| 2023-02-01 | 10.32 | $10.35 | 400 |
| 2023-01-31 | 10.32 | $10.34 | 352 |
| 2023-01-30 | 10.31 | $10.35 | 4706 |
| 2023-01-27 | 10.31 | $10.34 | 28167 |
| 2023-01-26 | 10.30 | $10.33 | — |
| 2023-01-25 | 10.30 | $10.33 | 530 |
| 2023-01-24 | 10.30 | $10.34 | 100601 |
| 2023-01-23 | 10.29 | $10.33 | 38082 |
| 2023-01-20 | 10.29 | $10.33 | 19 |
| 2023-01-19 | 10.28 | $10.33 | 75100 |
| 2023-01-18 | 10.28 | $10.33 | 100 |
| 2023-01-17 | 10.27 | $10.32 | 10 |
| 2023-01-13 | 10.27 | $10.32 | 5000 |
| 2023-01-12 | 10.26 | $10.32 | 12506 |
| 2023-01-11 | 10.26 | $10.32 | 889182 |
| 2023-01-10 | 10.25 | $10.30 | 147104 |
| 2023-01-09 | 10.25 | $10.29 | 357 |
| 2023-01-06 | 10.24 | $10.29 | 2369 |
| 2023-01-05 | 10.24 | $10.29 | 4143 |
| 2023-01-04 | 10.23 | $10.29 | 1.6M |
| 2023-01-03 | 10.23 | $10.26 | 15 |
| 2022-12-30 | 10.23 | $10.26 | 62488 |
| 2022-12-29 | 10.22 | $10.26 | 125139 |
| 2022-12-28 | 10.22 | $10.25 | 27658 |
| 2022-12-27 | 10.22 | $10.26 | — |
| 2022-12-23 | 10.21 | $10.26 | 1933 |
| 2022-12-22 | 10.21 | $10.23 | 122 |
| 2022-12-21 | 10.21 | $10.23 | 84 |
| 2022-12-20 | 10.20 | $10.23 | 1078 |
| 2022-12-19 | 10.20 | $10.24 | 2185 |
| 2022-12-16 | 10.20 | $10.24 | 35710 |
| 2022-12-15 | 10.19 | $10.21 | 76 |
| 2022-12-14 | 10.19 | $10.21 | 152 |
| 2022-12-13 | 10.19 | $10.21 | 319 |
| 2022-12-12 | 10.19 | $10.21 | 27 |
| 2022-12-09 | 10.18 | $10.21 | — |
| 2022-12-08 | 10.18 | $10.21 | 60000 |
| 2022-12-07 | 10.18 | $10.20 | — |
| 2022-12-06 | 10.17 | $10.20 | — |
| 2022-12-05 | 10.17 | $10.20 | 5 |
| 2022-12-02 | 10.17 | $10.20 | — |
| 2022-12-01 | 10.17 | $10.20 | 2181 |
| 2022-11-30 | 10.16 | $10.21 | — |
| 2022-11-29 | 10.16 | $10.21 | 26210 |
| 2022-11-28 | 10.15 | $10.17 | — |
| 2022-11-25 | 10.15 | $10.17 | — |
| 2022-11-23 | 10.15 | $10.17 | — |
| 2022-11-22 | 10.15 | $10.17 | 34 |
| 2022-11-21 | 10.14 | $10.17 | 721908 |
| 2022-11-18 | 10.14 | $10.17 | 2000 |
| 2022-11-17 | 10.14 | $10.16 | — |
| 2022-11-16 | 10.13 | $10.16 | 5 |
| 2022-11-15 | 10.13 | $10.16 | 160 |
| 2022-11-14 | 10.13 | $10.16 | 1410 |
| 2022-11-11 | 10.12 | $10.15 | — |
| 2022-11-10 | 10.12 | $10.15 | 74 |
| 2022-11-09 | 10.12 | $10.15 | — |
| 2022-11-08 | 10.11 | $10.15 | 16010 |
| 2022-11-07 | 10.11 | $10.15 | 2065 |
| 2022-11-04 | 10.11 | $10.15 | 37 |
| 2022-11-03 | 10.11 | $10.15 | 25496 |
| 2022-11-02 | 10.10 | $10.13 | 2513 |
| 2022-11-01 | 10.10 | $10.13 | 2100 |
| 2022-10-31 | 10.10 | $10.12 | 10 |
| 2022-10-28 | 10.10 | $10.12 | 143 |
| 2022-10-27 | 10.09 | $10.12 | 340047 |
| 2022-10-26 | 10.09 | $10.11 | 1510 |
| 2022-10-25 | 10.09 | $10.10 | 50005 |
| 2022-10-24 | 10.09 | $10.11 | 2116 |
| 2022-10-21 | 10.09 | $10.10 | 140251 |
| 2022-10-20 | 10.09 | $10.10 | 10000 |
| 2022-10-19 | 10.09 | $10.10 | 28001 |
| 2022-10-18 | 10.09 | $10.09 | 11658 |
| 2022-10-17 | 10.08 | $10.09 | — |
| 2022-10-14 | 10.08 | $10.09 | 3000 |
| 2022-10-13 | 10.08 | $10.09 | 3 |
| 2022-10-12 | 10.08 | $10.09 | — |
| 2022-10-11 | 10.08 | $10.09 | — |
| 2022-10-10 | 10.08 | $10.09 | 351003 |
| 2022-10-07 | 10.07 | $10.09 | 3 |
| 2022-10-06 | 10.07 | $10.09 | 78015 |
| 2022-10-05 | 10.07 | $10.07 | 13500 |
| 2022-10-04 | 10.07 | $10.09 | 51 |
| 2022-10-03 | 10.07 | $10.09 | 76637 |
| 2022-09-30 | 10.06 | $10.09 | 11075 |
| 2022-09-29 | 10.06 | $10.09 | 11800 |
| 2022-09-28 | 10.06 | $10.10 | 104378 |
| 2022-09-27 | 10.06 | $10.08 | 2279 |
| 2022-09-26 | 10.06 | $10.07 | 342702 |
| 2022-09-23 | 10.06 | $10.07 | 1607 |
| 2022-09-22 | 10.06 | $10.08 | 3145 |
| 2022-09-21 | 10.06 | $10.07 | 6574 |
| 2022-09-20 | 10.06 | $10.07 | 5000 |
| 2022-09-19 | 10.06 | $10.07 | 2135 |
| 2022-09-16 | 10.05 | $10.06 | 1 |
| 2022-09-15 | 10.05 | $10.06 | 14000 |
| 2022-09-14 | 10.05 | $10.05 | — |
| 2022-09-13 | 10.05 | $10.05 | — |
| 2022-09-12 | 10.05 | $10.05 | 16797 |
| 2022-09-09 | 10.05 | $10.03 | 133075 |
| 2022-09-08 | 10.04 | $10.05 | 25001 |
| 2022-09-07 | 10.04 | $10.05 | 4605 |
| 2022-09-06 | 10.04 | $10.04 | — |
| 2022-09-02 | 10.04 | $10.04 | 216 |
| 2022-09-01 | 10.04 | $10.05 | — |
| 2022-08-31 | 10.04 | $10.05 | 4575 |
| 2022-08-30 | 10.04 | $10.05 | 1746 |
| 2022-08-29 | 10.03 | $10.07 | 1175 |
| 2022-08-26 | 10.03 | $10.07 | — |
| 2022-08-25 | 10.02 | $10.07 | 1202 |
| 2022-08-24 | 10.02 | $10.08 | 3623 |
| 2022-08-23 | 10.01 | $10.14 | 5893 |
| 2022-08-22 | 10.01 | $10.01 | — |
| 2022-08-19 | 10.00 | $10.01 | 99 |
| 2022-08-18 | 10.00 | $10.01 | 186576 |
| 2022-08-17 | 10.00 | $10.02 | — |
| 2022-08-16 | 10.00 | $10.02 | 75 |
| 2022-08-15 | 9.99 | $10.02 | — |
| 2022-08-12 | 9.99 | $10.02 | 7342 |
| 2022-08-11 | 9.99 | $10.02 | 721843 |
| 2022-08-10 | 9.98 | $10.01 | 21499 |
| 2022-08-09 | 9.98 | $10.02 | 60 |
| 2022-08-08 | 9.98 | $10.02 | 608 |
| 2022-08-05 | 9.97 | $10.03 | 64183 |
| 2022-08-04 | 9.97 | $10.02 | 170 |
| 2022-08-03 | 9.96 | $9.99 | 3841 |
| 2022-08-02 | 9.96 | $9.99 | 32 |
| 2022-08-01 | 9.96 | $9.99 | 1161 |
| 2022-07-29 | 9.95 | $9.99 | 110 |
| 2022-07-28 | 9.95 | $9.98 | — |
| 2022-07-27 | 9.95 | $9.98 | 300163 |
| 2022-07-26 | 9.95 | $9.97 | 438422 |
| 2022-07-25 | 9.95 | $9.97 | 455 |
| 2022-07-22 | 9.94 | $9.97 | 210 |
| 2022-07-21 | 9.94 | $9.95 | — |
| 2022-07-20 | 9.94 | $9.95 | 9 |
| 2022-07-19 | 9.94 | $9.95 | — |
| 2022-07-18 | 9.94 | $9.95 | 93165 |
| 2022-07-15 | 9.94 | $9.97 | 200533 |
| 2022-07-14 | 9.93 | $9.95 | 378 |
| 2022-07-13 | 9.93 | $9.96 | 55 |
| 2022-07-12 | 9.93 | $9.96 | 1233 |
| 2022-07-11 | 9.93 | $9.93 | 50 |
| 2022-07-08 | 9.93 | $9.93 | — |
| 2022-07-07 | 9.93 | $9.93 | — |
| 2022-07-06 | 9.94 | $9.93 | — |
| 2022-07-05 | 9.94 | $9.93 | 199104 |
| 2022-07-01 | 9.94 | $9.94 | 5 |
| 2022-06-30 | 9.94 | $9.94 | 6342 |
| 2022-06-29 | 9.94 | $9.94 | 2296 |
| 2022-06-28 | 9.94 | $9.93 | 9304 |
| 2022-06-27 | 9.94 | $9.93 | 1 |
| 2022-06-24 | 9.94 | $9.93 | — |
| 2022-06-23 | 9.94 | $9.93 | 855 |
| 2022-06-22 | 9.94 | $9.93 | 1173 |
| 2022-06-21 | 9.94 | $9.92 | 6 |
| 2022-06-17 | 9.94 | $9.92 | — |
| 2022-06-16 | 9.94 | $9.92 | 5167 |
| 2022-06-15 | 9.94 | $9.94 | 1113 |
| 2022-06-14 | 9.94 | $9.94 | 10245 |
| 2022-06-13 | 9.94 | $9.94 | 350 |
| 2022-06-10 | 9.94 | $9.94 | — |
| 2022-06-09 | 9.94 | $9.94 | 11061 |
| 2022-06-08 | 9.94 | $9.97 | 2 |
| 2022-06-07 | 9.94 | $9.97 | 3 |
| 2022-06-06 | 9.94 | $9.97 | 6 |
| 2022-06-03 | 9.94 | $9.97 | 10 |
| 2022-06-02 | 9.94 | $9.97 | — |
| 2022-06-01 | 9.94 | $9.97 | 721 |
| 2022-05-31 | 9.94 | $9.91 | 1700 |
| 2022-05-27 | 9.94 | $9.94 | 82697 |
| 2022-05-26 | 9.94 | $9.94 | 305 |
| 2022-05-25 | 9.94 | $9.93 | — |
| 2022-05-24 | 9.95 | $9.93 | 218 |
| 2022-05-23 | 9.95 | $9.93 | — |
| 2022-05-20 | 9.95 | $9.93 | 249731 |
| 2022-05-19 | 9.95 | $9.92 | 17 |
| 2022-05-18 | 9.96 | $9.92 | 8379 |
| 2022-05-17 | 9.96 | $9.92 | 14523 |
| 2022-05-16 | 9.96 | $9.92 | — |
| 2022-05-13 | 9.96 | $9.92 | 4 |
| 2022-05-12 | 9.96 | $9.92 | 15192 |
| 2022-05-11 | 9.96 | $9.95 | 16500 |
| 2022-05-10 | 9.96 | $9.94 | 65166 |
| 2022-05-09 | 9.96 | $9.95 | 18044 |
| 2022-05-06 | 9.96 | $9.96 | 1887 |
| 2022-05-05 | 9.96 | $9.96 | 451566 |
| 2022-05-04 | 9.96 | $9.96 | 102241 |
| 2022-05-03 | 9.96 | $9.99 | 31311 |
| 2022-05-02 | 9.96 | $9.98 | 4875 |
| 2022-04-29 | 9.96 | $9.98 | 181599 |
| 2022-04-28 | 9.95 | $9.96 | 19582 |
| 2022-04-27 | 9.95 | $9.96 | 20000 |
| 2022-04-26 | 9.95 | $10.00 | — |
| 2022-04-25 | 9.95 | $10.00 | 1294 |
| 2022-04-22 | 9.94 | $9.98 | 2000 |
| 2022-04-21 | 9.94 | $9.95 | 2415 |
| 2022-04-20 | 9.94 | $9.94 | 32 |
| 2022-04-19 | 9.93 | $9.94 | — |
| 2022-04-18 | 9.94 | $9.94 | 8100 |
| 2022-04-14 | 9.94 | $9.94 | — |
| 2022-04-13 | 9.93 | $9.94 | 2659 |
| 2022-04-12 | 9.93 | $9.91 | 1306 |
| 2022-04-11 | 9.93 | $9.96 | — |
| 2022-04-08 | 9.93 | $9.96 | 251 |
| 2022-04-07 | 9.93 | $9.96 | 3400 |
| 2022-04-06 | 9.93 | $9.94 | 2350 |
| 2022-04-05 | 9.93 | $9.96 | 3701 |
| 2022-04-04 | 9.92 | $9.96 | 96102 |
| 2022-04-01 | 9.92 | $9.93 | 197565 |
| 2022-03-31 | 9.92 | $9.91 | 19438 |
| 2022-03-30 | 9.92 | $9.90 | 5599 |
| 2022-03-29 | 9.92 | $9.93 | 1721 |
| 2022-03-28 | 9.92 | $9.97 | 28358 |
| 2022-03-25 | 9.91 | $9.92 | 3120 |
| 2022-03-24 | 9.91 | $9.92 | 10524 |
| 2022-03-23 | 9.91 | $9.92 | 25856 |
| 2022-03-22 | 9.90 | $9.88 | 8913 |
| 2022-03-21 | 9.90 | $9.95 | 1457 |
| 2022-03-18 | 9.90 | $9.94 | 296 |
| 2022-03-17 | 9.89 | $9.92 | 407731 |
| 2022-03-16 | 9.89 | $9.92 | 20449 |
| 2022-03-15 | 9.89 | $9.92 | 20141 |
| 2022-03-14 | 9.88 | $9.93 | — |
| 2022-03-11 | 9.88 | $9.93 | 64178 |
| 2022-03-10 | 9.88 | $9.91 | 514 |
| 2022-03-09 | 9.87 | $9.90 | 2247 |
| 2022-03-08 | 9.87 | $9.90 | 2200 |
| 2022-03-07 | 9.87 | $9.90 | 1310 |
| 2022-03-04 | 9.87 | $9.90 | 11802 |
| 2022-03-03 | 9.86 | $9.90 | 8832 |
| 2022-03-02 | 9.86 | $9.90 | 111319 |
| 2022-03-01 | 9.86 | $9.92 | 145286 |
| 2022-02-28 | 9.86 | $9.87 | 15527 |
| 2022-02-25 | 9.85 | $9.88 | 1700 |
| 2022-02-24 | 9.85 | $9.85 | 4208 |
| 2022-02-23 | 9.85 | $9.84 | 3935 |
| 2022-02-22 | 9.85 | $9.86 | — |
| 2022-02-18 | 9.85 | $9.86 | 1100 |
| 2022-02-17 | 9.85 | $9.86 | — |
| 2022-02-16 | 9.85 | $9.86 | 10 |
| 2022-02-15 | 9.85 | $9.86 | 11431 |
| 2022-02-14 | 9.85 | $9.85 | — |
| 2022-02-11 | 9.85 | $9.85 | 52805 |
| 2022-02-10 | 9.85 | $9.85 | 2227 |
| 2022-02-09 | 9.85 | $9.85 | 2 |
| 2022-02-08 | 9.85 | $9.85 | — |
| 2022-02-07 | 9.86 | $9.85 | 25010 |
| 2022-02-04 | 9.86 | $9.86 | — |
| 2022-02-03 | 9.86 | $9.86 | 300 |
| 2022-02-02 | 9.86 | $9.86 | 12461 |
| 2022-02-01 | 9.86 | $9.86 | 19746 |
| 2022-01-31 | 9.86 | $9.83 | 343 |
| 2022-01-28 | 9.86 | $9.83 | — |
| 2022-01-27 | 9.86 | $9.83 | — |
| 2022-01-26 | 9.86 | $9.83 | — |
| 2022-01-25 | 9.86 | $9.83 | 17 |
| 2022-01-24 | 9.86 | $9.83 | 437061 |
| 2022-01-21 | 9.86 | $9.81 | 263 |
| 2022-01-20 | 9.86 | $9.88 | 108 |
| 2022-01-19 | 9.86 | $9.88 | — |
| 2022-01-18 | 9.85 | $9.88 | 8 |
| 2022-01-14 | 9.85 | $9.88 | 36 |
| 2022-01-13 | 9.85 | $9.88 | — |
| 2022-01-12 | 9.84 | $9.88 | — |
| 2022-01-11 | 9.84 | $9.88 | — |
| 2022-01-10 | 9.84 | $9.88 | 19 |
| 2022-01-07 | 9.83 | $9.88 | 4359 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.62
2026-03-09
Close Price
$11.62
Vol: 9577
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.85
Average
10.60
Maximum
11.62
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 11.62 | $11.62 | 9577 |
| 2026-03-02 | 11.62 | $11.62 | 9577 |
| 2026-02-10 | 11.62 | $11.62 | 9577 |
| 2026-01-30 | 11.62 | $11.62 | 9577 |
| 2025-11-25 | 11.62 | $11.62 | 9577 |
| 2025-06-17 | 11.62 | $11.62 | 9577 |
| 2025-02-06 | 11.62 | $11.62 | 9577 |
| 2025-01-16 | 11.62 | $11.62 | 9577 |
| 2024-12-10 | 11.62 | $11.62 | — |
| 2024-12-09 | 11.62 | $11.62 | — |
| 2024-12-06 | 11.62 | $11.62 | — |
| 2024-12-05 | 11.62 | $11.62 | — |
| 2024-12-04 | 11.62 | $11.62 | — |
| 2024-12-03 | 11.62 | $11.62 | — |
| 2024-12-02 | 11.62 | $11.62 | — |
| 2024-11-29 | 11.62 | $11.62 | — |
| 2024-11-27 | 11.62 | $11.62 | — |
| 2024-11-26 | 11.62 | $11.62 | — |
| 2024-11-25 | 11.62 | $11.62 | — |
| 2024-11-22 | 11.62 | $11.62 | — |
| 2024-11-21 | 11.62 | $11.62 | — |
| 2024-11-20 | 11.62 | $11.62 | — |
| 2024-11-19 | 11.62 | $11.62 | — |
| 2024-11-18 | 11.62 | $11.62 | 160 |
| 2024-11-15 | 11.62 | $11.65 | — |
| 2024-11-14 | 11.62 | $11.65 | — |
| 2024-11-11 | 11.61 | $11.62 | 9879 |
| 2024-11-08 | 11.61 | $11.65 | — |
| 2024-11-07 | 11.61 | $11.65 | — |
| 2024-11-06 | 11.61 | $11.65 | — |
| 2024-11-05 | 11.60 | $11.65 | — |
| 2024-11-04 | 11.60 | $11.65 | 8337 |
| 2024-11-01 | 11.59 | $11.56 | — |
| 2024-10-31 | 11.59 | $11.56 | — |
| 2024-10-30 | 11.60 | $11.56 | — |
| 2024-10-29 | 11.60 | $11.56 | 525 |
| 2024-10-28 | 11.61 | $11.56 | 9700 |
| 2024-10-25 | 11.61 | $11.67 | — |
| 2024-10-24 | 11.60 | $11.67 | 44200 |
| 2024-10-23 | 11.60 | $11.69 | 42920 |
| 2024-10-22 | 11.59 | $11.64 | — |
| 2024-10-21 | 11.58 | $11.64 | 5400 |
| 2024-10-18 | 11.58 | $11.61 | — |
| 2024-10-17 | 11.57 | $11.61 | — |
| 2024-10-16 | 11.57 | $11.61 | 5980 |
| 2024-10-15 | 11.56 | $11.58 | — |
| 2024-10-14 | 11.56 | $11.58 | — |
| 2024-10-11 | 11.56 | $11.58 | — |
| 2024-10-10 | 11.56 | $11.58 | — |
| 2024-10-09 | 11.56 | $11.58 | 843 |
| 2024-10-08 | 11.55 | $11.58 | 5006 |
| 2024-10-07 | 11.55 | $11.58 | 1000 |
| 2024-10-04 | 11.55 | $11.58 | 2400 |
| 2024-10-03 | 11.54 | $11.58 | 1002 |
| 2024-10-02 | 11.54 | $11.58 | — |
| 2024-10-01 | 11.54 | $11.58 | 3400 |
| 2024-09-30 | 11.53 | $11.56 | — |
| 2024-09-27 | 11.53 | $11.56 | — |
| 2024-09-26 | 11.53 | $11.56 | — |
| 2024-09-25 | 11.52 | $11.56 | 5304 |
| 2024-09-24 | 11.52 | $11.56 | 20100 |
| 2024-09-23 | 11.51 | $11.56 | — |
| 2024-09-20 | 11.51 | $11.56 | — |
| 2024-09-19 | 11.50 | $11.56 | — |
| 2024-09-18 | 11.50 | $11.56 | 500 |
| 2024-09-17 | 11.49 | $11.51 | 200 |
| 2024-09-16 | 11.49 | $11.54 | 78836 |
| 2024-09-13 | 11.49 | $11.52 | — |
| 2024-09-12 | 11.48 | $11.52 | — |
| 2024-09-11 | 11.48 | $11.52 | — |
| 2024-09-10 | 11.47 | $11.52 | — |
| 2024-09-09 | 11.47 | $11.52 | — |
| 2024-09-06 | 11.46 | $11.52 | — |
| 2024-09-05 | 11.46 | $11.52 | 134900 |
| 2024-09-04 | 11.45 | $11.50 | 5101 |
| 2024-09-03 | 11.45 | $11.46 | — |
| 2024-08-30 | 11.44 | $11.46 | — |
| 2024-08-29 | 11.44 | $11.46 | — |
| 2024-08-28 | 11.44 | $11.46 | 5287 |
| 2024-08-27 | 11.44 | $11.46 | — |
| 2024-08-26 | 11.44 | $11.46 | 5300 |
| 2024-08-23 | 11.43 | $11.45 | — |
| 2024-08-22 | 11.43 | $11.45 | 120 |
| 2024-08-21 | 11.43 | $11.45 | — |
| 2024-08-20 | 11.43 | $11.45 | 114 |
| 2024-08-19 | 11.42 | $11.53 | 220 |
| 2024-08-16 | 11.41 | $11.44 | 100 |
| 2024-08-15 | 11.41 | $11.44 | — |
| 2024-08-14 | 11.41 | $11.44 | — |
| 2024-08-13 | 11.40 | $11.44 | 5500 |
| 2024-08-12 | 11.40 | $11.44 | — |
| 2024-08-09 | 11.40 | $11.44 | — |
| 2024-08-08 | 11.39 | $11.44 | 6000 |
| 2024-08-07 | 11.39 | $11.43 | 2228 |
| 2024-08-06 | 11.38 | $11.40 | — |
| 2024-08-05 | 11.38 | $11.40 | — |
| 2024-08-02 | 11.38 | $11.40 | — |
| 2024-08-01 | 11.38 | $11.40 | — |
| 2024-07-31 | 11.37 | $11.40 | — |
| 2024-07-30 | 11.37 | $11.40 | — |
| 2024-07-29 | 11.37 | $11.40 | 200 |
| 2024-07-26 | 11.37 | $11.40 | — |
| 2024-07-25 | 11.36 | $11.40 | — |
| 2024-07-24 | 11.36 | $11.40 | — |
| 2024-07-23 | 11.35 | $11.40 | 300 |
| 2024-07-22 | 11.35 | $11.37 | 139 |
| 2024-07-19 | 11.35 | $11.41 | 2538 |
| 2024-07-18 | 11.34 | $11.34 | 3 |
| 2024-07-15 | 11.34 | $11.34 | 106 |
| 2024-07-12 | 11.34 | $11.35 | 112 |
| 2024-07-03 | 11.34 | $11.35 | 200000 |
| 2024-07-01 | 11.34 | $11.34 | 102 |
| 2024-06-21 | 11.34 | $11.45 | 138 |
| 2024-06-14 | 11.33 | $11.44 | 499 |
| 2024-06-11 | 11.31 | $11.35 | 204 |
| 2024-06-03 | 11.31 | $11.38 | 2701 |
| 2024-05-31 | 11.30 | $11.34 | 10003 |
| 2024-05-29 | 11.30 | $11.38 | 63410 |
| 2024-05-23 | 11.29 | $11.33 | 25013 |
| 2024-05-21 | 11.28 | $11.32 | 20017 |
| 2024-05-15 | 11.28 | $11.31 | 100 |
| 2024-05-13 | 11.28 | $11.30 | 452 |
| 2024-05-09 | 11.28 | $11.30 | 8405 |
| 2024-05-07 | 11.27 | $11.30 | 124 |
| 2024-05-06 | 11.27 | $11.30 | 213 |
| 2024-05-03 | 11.27 | $11.30 | 100 |
| 2024-05-02 | 11.26 | $11.30 | 169 |
| 2024-04-26 | 11.26 | $11.32 | 10313 |
| 2024-04-25 | 11.25 | $11.30 | 13981 |
| 2024-04-24 | 11.25 | $11.30 | 84015 |
| 2024-04-22 | 11.24 | $11.24 | 22523 |
| 2024-04-17 | 11.24 | $11.25 | 64800 |
| 2024-04-15 | 11.24 | $11.30 | 2940 |
| 2024-04-12 | 11.24 | $11.27 | 219900 |
| 2024-04-11 | 11.23 | $11.27 | 230302 |
| 2024-04-10 | 11.23 | $11.25 | 172 |
| 2024-04-04 | 11.23 | $11.25 | 4300 |
| 2024-04-03 | 11.22 | $11.25 | 1 |
| 2024-04-02 | 11.22 | $11.25 | 20425 |
| 2024-04-01 | 11.22 | $11.25 | 97620 |
| 2024-03-28 | 11.21 | $11.24 | 2701 |
| 2024-03-26 | 11.21 | $11.24 | 20 |
| 2024-03-25 | 11.21 | $11.24 | 872 |
| 2024-03-22 | 11.21 | $11.24 | 2781 |
| 2024-03-21 | 11.20 | $11.25 | 1109 |
| 2024-03-20 | 11.20 | $11.24 | 102546 |
| 2024-03-18 | 11.19 | $11.23 | 12522 |
| 2024-03-15 | 11.19 | $11.22 | 62 |
| 2024-03-14 | 11.19 | $11.22 | 10459 |
| 2024-03-12 | 11.18 | $11.23 | 6500 |
| 2024-03-11 | 11.18 | $11.21 | 1628 |
| 2024-03-07 | 11.17 | $11.21 | 183765 |
| 2024-03-06 | 11.17 | $11.21 | 100 |
| 2024-03-05 | 11.16 | $11.20 | 17400 |
| 2024-03-01 | 11.16 | $11.18 | 445116 |
| 2024-02-27 | 11.16 | $11.17 | — |
| 2024-02-26 | 11.16 | $11.17 | 100 |
| 2024-02-23 | 11.16 | $11.17 | 100 |
| 2024-02-22 | 11.16 | $11.17 | 350602 |
| 2024-02-21 | 11.15 | $11.17 | — |
| 2024-02-20 | 11.15 | $11.17 | — |
| 2024-02-16 | 11.15 | $11.17 | 124352 |
| 2024-02-15 | 11.15 | $11.17 | 1001 |
| 2024-02-14 | 11.15 | $11.17 | 205 |
| 2024-02-13 | 11.14 | $11.17 | 5604 |
| 2024-02-12 | 11.14 | $11.16 | — |
| 2024-02-09 | 11.14 | $11.16 | — |
| 2024-02-08 | 11.14 | $11.16 | — |
| 2024-02-07 | 11.13 | $11.16 | 604 |
| 2024-02-06 | 11.13 | $11.15 | 200482 |
| 2024-02-05 | 11.13 | $11.15 | — |
| 2024-02-02 | 11.13 | $11.15 | — |
| 2024-02-01 | 11.12 | $11.15 | 186000 |
| 2024-01-31 | 11.12 | $11.17 | — |
| 2024-01-30 | 11.12 | $11.17 | — |
| 2024-01-29 | 11.11 | $11.17 | — |
| 2024-01-26 | 11.10 | $11.17 | 109 |
| 2024-01-25 | 11.10 | $11.13 | — |
| 2024-01-24 | 11.09 | $11.13 | — |
| 2024-01-23 | 11.09 | $11.13 | — |
| 2024-01-22 | 11.09 | $11.13 | — |
| 2024-01-19 | 11.08 | $11.13 | 368 |
| 2024-01-18 | 11.08 | $11.11 | — |
| 2024-01-17 | 11.07 | $11.11 | — |
| 2024-01-16 | 11.07 | $11.11 | — |
| 2024-01-12 | 11.07 | $11.11 | 7533 |
| 2024-01-11 | 11.06 | $11.08 | — |
| 2024-01-10 | 11.06 | $11.08 | — |
| 2024-01-09 | 11.06 | $11.08 | — |
| 2024-01-08 | 11.05 | $11.08 | — |
| 2024-01-05 | 11.05 | $11.08 | — |
| 2024-01-04 | 11.05 | $11.08 | 5100 |
| 2024-01-03 | 11.05 | $11.07 | — |
| 2024-01-02 | 11.04 | $11.07 | — |
| 2023-12-29 | 11.04 | $11.07 | — |
| 2023-12-28 | 11.04 | $11.07 | 1602 |
| 2023-12-27 | 11.03 | $11.05 | — |
| 2023-12-26 | 11.03 | $11.05 | 5000 |
| 2023-12-22 | 11.03 | $11.06 | 3700 |
| 2023-12-21 | 11.03 | $11.07 | 7530 |
| 2023-12-20 | 11.02 | $11.05 | — |
| 2023-12-19 | 11.02 | $11.05 | 1445 |
| 2023-12-18 | 11.02 | $11.05 | 109780 |
| 2023-12-15 | 11.01 | $11.05 | 731 |
| 2023-12-14 | 11.01 | $11.03 | — |
| 2023-12-13 | 11.01 | $11.03 | — |
| 2023-12-12 | 11.00 | $11.03 | — |
| 2023-12-11 | 11.00 | $11.03 | 4237 |
| 2023-12-08 | 11.00 | $11.03 | — |
| 2023-12-07 | 10.99 | $11.03 | 53000 |
| 2023-12-06 | 10.99 | $11.03 | 10200 |
| 2023-12-05 | 10.99 | $11.02 | 5800 |
| 2023-12-04 | 10.98 | $11.01 | — |
| 2023-12-01 | 10.98 | $11.01 | — |
| 2023-11-30 | 10.98 | $11.01 | — |
| 2023-11-29 | 10.97 | $11.01 | 283 |
| 2023-11-28 | 10.97 | $11.00 | 13067 |
| 2023-11-27 | 10.97 | $10.99 | — |
| 2023-11-24 | 10.96 | $10.99 | 200 |
| 2023-11-22 | 10.96 | $11.00 | 4483 |
| 2023-11-21 | 10.96 | $10.99 | 64500 |
| 2023-11-20 | 10.95 | $10.98 | — |
| 2023-11-17 | 10.95 | $10.98 | 3619 |
| 2023-11-16 | 10.95 | $10.98 | 346 |
| 2023-11-15 | 10.94 | $10.98 | — |
| 2023-11-14 | 10.94 | $10.98 | 54920 |
| 2023-11-13 | 10.94 | $10.98 | 341 |
| 2023-11-10 | 10.93 | $10.95 | 4464 |
| 2023-11-09 | 10.93 | $10.97 | — |
| 2023-11-08 | 10.92 | $10.97 | 73102 |
| 2023-11-07 | 10.92 | $10.97 | 44369 |
| 2023-11-06 | 10.91 | $10.93 | — |
| 2023-11-03 | 10.91 | $10.93 | — |
| 2023-11-02 | 10.91 | $10.93 | — |
| 2023-11-01 | 10.91 | $10.93 | 5000 |
| 2023-10-31 | 10.91 | $10.92 | — |
| 2023-10-30 | 10.90 | $10.92 | 1406 |
| 2023-10-27 | 10.90 | $10.91 | — |
| 2023-10-26 | 10.90 | $10.91 | 434 |
| 2023-10-25 | 10.90 | $10.91 | — |
| 2023-10-24 | 10.90 | $10.91 | — |
| 2023-10-23 | 10.90 | $10.91 | 219 |
| 2023-10-20 | 10.90 | $10.92 | — |
| 2023-10-19 | 10.90 | $10.92 | 100 |
| 2023-10-18 | 10.89 | $10.92 | — |
| 2023-10-17 | 10.89 | $10.92 | — |
| 2023-10-16 | 10.89 | $10.92 | 1796 |
| 2023-10-13 | 10.88 | $10.92 | 1750 |
| 2023-10-12 | 10.88 | $10.91 | — |
| 2023-10-11 | 10.88 | $10.91 | 100 |
| 2023-10-10 | 10.87 | $10.91 | — |
| 2023-10-09 | 10.87 | $10.91 | 100 |
| 2023-10-06 | 10.87 | $10.91 | — |
| 2023-10-05 | 10.86 | $10.91 | — |
| 2023-10-04 | 10.86 | $10.91 | 476 |
| 2023-10-03 | 10.85 | $10.91 | 1304 |
| 2023-10-02 | 10.84 | $10.91 | 400 |
| 2023-09-29 | 10.84 | $10.89 | — |
| 2023-09-28 | 10.83 | $10.89 | — |
| 2023-09-27 | 10.83 | $10.89 | 25896 |
| 2023-09-26 | 10.82 | $10.88 | 1203 |
| 2023-09-25 | 10.81 | $10.86 | — |
| 2023-09-22 | 10.81 | $10.86 | 16607 |
| 2023-09-21 | 10.80 | $10.86 | 74226 |
| 2023-09-20 | 10.80 | $10.84 | 200504 |
| 2023-09-19 | 10.79 | $10.81 | — |
| 2023-09-18 | 10.79 | $10.81 | — |
| 2023-09-15 | 10.79 | $10.81 | 1002 |
| 2023-09-14 | 10.78 | $10.81 | 100 |
| 2023-09-13 | 10.78 | $10.80 | — |
| 2023-09-12 | 10.78 | $10.80 | — |
| 2023-09-11 | 10.78 | $10.80 | — |
| 2023-09-08 | 10.78 | $10.80 | — |
| 2023-09-07 | 10.77 | $10.80 | 553 |
| 2023-09-06 | 10.77 | $10.80 | 100 |
| 2023-09-05 | 10.77 | $10.80 | — |
| 2023-09-01 | 10.76 | $10.80 | — |
| 2023-08-31 | 10.76 | $10.80 | 300 |
| 2023-08-30 | 10.76 | $10.80 | — |
| 2023-08-29 | 10.75 | $10.80 | 300 |
| 2023-08-28 | 10.75 | $10.80 | 26138 |
| 2023-08-25 | 10.74 | $10.80 | 13699 |
| 2023-08-24 | 10.73 | $10.80 | 101717 |
| 2023-08-23 | 10.73 | $10.80 | 68814 |
| 2023-08-22 | 10.72 | $10.80 | 41525 |
| 2023-08-21 | 10.71 | $10.85 | 3645 |
| 2023-08-18 | 10.70 | $10.74 | 2073 |
| 2023-08-17 | 10.69 | $10.78 | 11996 |
| 2023-08-16 | 10.68 | $10.78 | 307 |
| 2023-08-15 | 10.67 | $10.72 | 162 |
| 2023-08-14 | 10.67 | $10.72 | 10842 |
| 2023-08-11 | 10.66 | $10.72 | 3509 |
| 2023-08-10 | 10.65 | $10.70 | — |
| 2023-08-09 | 10.65 | $10.70 | 1401 |
| 2023-08-08 | 10.64 | $10.69 | 16601 |
| 2023-08-07 | 10.64 | $10.71 | 5715 |
| 2023-08-04 | 10.63 | $10.67 | 3537 |
| 2023-08-03 | 10.63 | $10.67 | 130 |
| 2023-08-02 | 10.62 | $10.66 | 6894 |
| 2023-08-01 | 10.62 | $10.64 | 640 |
| 2023-07-31 | 10.62 | $10.63 | 200 |
| 2023-07-28 | 10.62 | $10.63 | 100 |
| 2023-07-27 | 10.61 | $10.63 | — |
| 2023-07-26 | 10.61 | $10.63 | — |
| 2023-07-25 | 10.61 | $10.63 | — |
| 2023-07-24 | 10.61 | $10.63 | 184 |
| 2023-07-21 | 10.61 | $10.63 | 8296 |
| 2023-07-20 | 10.60 | $10.63 | 1279 |
| 2023-07-19 | 10.60 | $10.63 | 204 |
| 2023-07-18 | 10.60 | $10.63 | 13395 |
| 2023-07-17 | 10.60 | $10.62 | — |
| 2023-07-14 | 10.59 | $10.62 | — |
| 2023-07-13 | 10.59 | $10.62 | — |
| 2023-07-12 | 10.59 | $10.62 | — |
| 2023-07-11 | 10.58 | $10.62 | 2512 |
| 2023-07-10 | 10.58 | $10.61 | 4240 |
| 2023-07-07 | 10.58 | $10.59 | 100 |
| 2023-07-06 | 10.58 | $10.59 | 104 |
| 2023-07-05 | 10.57 | $10.59 | 104 |
| 2023-07-03 | 10.57 | $10.59 | 101 |
| 2023-06-30 | 10.57 | $10.59 | 101 |
| 2023-06-29 | 10.57 | $10.59 | 104 |
| 2023-06-28 | 10.57 | $10.59 | 324 |
| 2023-06-27 | 10.56 | $10.59 | 2224 |
| 2023-06-26 | 10.56 | $10.58 | 101 |
| 2023-06-23 | 10.56 | $10.58 | 100 |
| 2023-06-22 | 10.56 | $10.56 | 100 |
| 2023-06-21 | 10.56 | $10.56 | 1634 |
| 2023-06-20 | 10.56 | $10.56 | 104 |
| 2023-06-16 | 10.55 | $10.56 | — |
| 2023-06-15 | 10.55 | $10.56 | 241 |
| 2023-06-14 | 10.55 | $10.56 | 620 |
| 2023-06-13 | 10.55 | $10.56 | 653 |
| 2023-06-12 | 10.55 | $10.57 | 100 |
| 2023-06-09 | 10.55 | $10.59 | 15935 |
| 2023-06-08 | 10.55 | $10.59 | 590 |
| 2023-06-07 | 10.54 | $10.59 | 101 |
| 2023-06-06 | 10.54 | $10.55 | — |
| 2023-06-05 | 10.53 | $10.55 | — |
| 2023-06-02 | 10.53 | $10.55 | — |
| 2023-06-01 | 10.53 | $10.55 | 23315 |
| 2023-05-31 | 10.53 | $10.55 | — |
| 2023-05-30 | 10.53 | $10.55 | 204 |
| 2023-05-26 | 10.52 | $10.59 | 14292 |
| 2023-05-25 | 10.52 | $10.54 | 7421 |
| 2023-05-24 | 10.52 | $10.53 | 100716 |
| 2023-05-23 | 10.51 | $10.55 | 579620 |
| 2023-05-22 | 10.51 | $10.56 | 532198 |
| 2023-05-19 | 10.51 | $10.56 | 325865 |
| 2023-05-18 | 10.50 | $10.56 | 110 |
| 2023-05-17 | 10.49 | $10.55 | 132 |
| 2023-05-16 | 10.49 | $10.56 | 284 |
| 2023-05-15 | 10.48 | $10.54 | 491 |
| 2023-05-12 | 10.47 | $10.52 | 103 |
| 2023-05-11 | 10.47 | $10.56 | 102 |
| 2023-05-10 | 10.46 | $10.48 | 23473 |
| 2023-05-09 | 10.46 | $10.47 | 11573 |
| 2023-05-08 | 10.45 | $10.47 | 1114 |
| 2023-05-05 | 10.45 | $10.47 | 1022 |
| 2023-05-04 | 10.45 | $10.47 | 20111 |
| 2023-05-03 | 10.45 | $10.44 | 125911 |
| 2023-05-02 | 10.45 | $10.49 | 1.3M |
| 2023-05-01 | 10.45 | $10.47 | 500301 |
| 2023-04-28 | 10.44 | $10.48 | 568 |
| 2023-04-27 | 10.44 | $10.46 | — |
| 2023-04-26 | 10.44 | $10.46 | 100 |
| 2023-04-25 | 10.44 | $10.45 | 2083 |
| 2023-04-24 | 10.43 | $10.45 | — |
| 2023-04-21 | 10.43 | $10.45 | — |
| 2023-04-20 | 10.43 | $10.45 | 1970 |
| 2023-04-19 | 10.43 | $10.45 | 2510 |
| 2023-04-18 | 10.43 | $10.43 | — |
| 2023-04-17 | 10.43 | $10.43 | — |
| 2023-04-14 | 10.43 | $10.43 | — |
| 2023-04-13 | 10.42 | $10.43 | 2000 |
| 2023-04-12 | 10.42 | $10.43 | — |
| 2023-04-11 | 10.42 | $10.43 | 738 |
| 2023-04-10 | 10.42 | $10.43 | 132 |
| 2023-04-06 | 10.42 | $10.44 | — |
| 2023-04-05 | 10.42 | $10.44 | 2771 |
| 2023-04-04 | 10.42 | $10.44 | 5567 |
| 2023-04-03 | 10.42 | $10.47 | 119 |
| 2023-03-31 | 10.41 | $10.43 | — |
| 2023-03-30 | 10.41 | $10.43 | — |
| 2023-03-29 | 10.41 | $10.43 | 19699 |
| 2023-03-28 | 10.40 | $10.43 | 7900 |
| 2023-03-27 | 10.40 | $10.42 | 3001 |
| 2023-03-24 | 10.40 | $10.42 | 91992 |
| 2023-03-23 | 10.40 | $10.41 | — |
| 2023-03-22 | 10.40 | $10.41 | — |
| 2023-03-21 | 10.39 | $10.41 | 100 |
| 2023-03-20 | 10.39 | $10.41 | 1400 |
| 2023-03-17 | 10.39 | $10.40 | — |
| 2023-03-16 | 10.39 | $10.40 | — |
| 2023-03-15 | 10.39 | $10.40 | — |
| 2023-03-14 | 10.39 | $10.40 | — |
| 2023-03-13 | 10.39 | $10.40 | 60001 |
| 2023-03-10 | 10.38 | $10.40 | 134 |
| 2023-03-09 | 10.38 | $10.41 | 14605 |
| 2023-03-08 | 10.38 | $10.41 | 860388 |
| 2023-03-07 | 10.38 | $10.41 | — |
| 2023-03-06 | 10.37 | $10.41 | — |
| 2023-03-03 | 10.37 | $10.41 | 600 |
| 2023-03-02 | 10.36 | $10.39 | 4880 |
| 2023-03-01 | 10.36 | $10.40 | — |
| 2023-02-28 | 10.36 | $10.40 | — |
| 2023-02-27 | 10.35 | $10.40 | 1801 |
| 2023-02-24 | 10.35 | $10.36 | — |
| 2023-02-23 | 10.35 | $10.36 | — |
| 2023-02-22 | 10.35 | $10.36 | — |
| 2023-02-21 | 10.34 | $10.36 | 12 |
| 2023-02-17 | 10.34 | $10.36 | — |
| 2023-02-16 | 10.34 | $10.36 | 19116 |
| 2023-02-15 | 10.34 | $10.35 | 1596 |
| 2023-02-14 | 10.34 | $10.36 | 10 |
| 2023-02-13 | 10.34 | $10.36 | 2779 |
| 2023-02-10 | 10.33 | $10.35 | 20090 |
| 2023-02-09 | 10.33 | $10.35 | 25 |
| 2023-02-08 | 10.33 | $10.35 | 925 |
| 2023-02-07 | 10.33 | $10.34 | 66 |
| 2023-02-06 | 10.33 | $10.34 | 518 |
| 2023-02-03 | 10.32 | $10.35 | 777929 |
| 2023-02-02 | 10.32 | $10.36 | 731596 |
| 2023-02-01 | 10.32 | $10.35 | 400 |
| 2023-01-31 | 10.31 | $10.34 | 352 |
| 2023-01-30 | 10.31 | $10.35 | 4706 |
| 2023-01-27 | 10.31 | $10.34 | 28167 |
| 2023-01-26 | 10.30 | $10.33 | — |
| 2023-01-25 | 10.30 | $10.33 | 530 |
| 2023-01-24 | 10.30 | $10.34 | 100601 |
| 2023-01-23 | 10.29 | $10.33 | 38082 |
| 2023-01-20 | 10.29 | $10.33 | 19 |
| 2023-01-19 | 10.29 | $10.33 | 75100 |
| 2023-01-18 | 10.28 | $10.33 | 100 |
| 2023-01-17 | 10.28 | $10.32 | 10 |
| 2023-01-13 | 10.27 | $10.32 | 5000 |
| 2023-01-12 | 10.27 | $10.32 | 12506 |
| 2023-01-11 | 10.26 | $10.32 | 889182 |
| 2023-01-10 | 10.26 | $10.30 | 147104 |
| 2023-01-09 | 10.25 | $10.29 | 357 |
| 2023-01-06 | 10.25 | $10.29 | 2369 |
| 2023-01-05 | 10.24 | $10.29 | 4143 |
| 2023-01-04 | 10.24 | $10.29 | 1.6M |
| 2023-01-03 | 10.23 | $10.26 | 15 |
| 2022-12-30 | 10.23 | $10.26 | 62488 |
| 2022-12-29 | 10.22 | $10.26 | 125139 |
| 2022-12-28 | 10.22 | $10.25 | 27658 |
| 2022-12-27 | 10.22 | $10.26 | — |
| 2022-12-23 | 10.21 | $10.26 | 1933 |
| 2022-12-22 | 10.21 | $10.23 | 122 |
| 2022-12-21 | 10.21 | $10.23 | 84 |
| 2022-12-20 | 10.20 | $10.23 | 1078 |
| 2022-12-19 | 10.20 | $10.24 | 2185 |
| 2022-12-16 | 10.20 | $10.24 | 35710 |
| 2022-12-15 | 10.19 | $10.21 | 76 |
| 2022-12-14 | 10.19 | $10.21 | 152 |
| 2022-12-13 | 10.19 | $10.21 | 319 |
| 2022-12-12 | 10.19 | $10.21 | 27 |
| 2022-12-09 | 10.18 | $10.21 | — |
| 2022-12-08 | 10.18 | $10.21 | 60000 |
| 2022-12-07 | 10.18 | $10.20 | — |
| 2022-12-06 | 10.18 | $10.20 | — |
| 2022-12-05 | 10.17 | $10.20 | 5 |
| 2022-12-02 | 10.17 | $10.20 | — |
| 2022-12-01 | 10.17 | $10.20 | 2181 |
| 2022-11-30 | 10.16 | $10.21 | — |
| 2022-11-29 | 10.16 | $10.21 | 26210 |
| 2022-11-28 | 10.15 | $10.17 | — |
| 2022-11-25 | 10.15 | $10.17 | — |
| 2022-11-23 | 10.15 | $10.17 | — |
| 2022-11-22 | 10.15 | $10.17 | 34 |
| 2022-11-21 | 10.14 | $10.17 | 721908 |
| 2022-11-18 | 10.14 | $10.17 | 2000 |
| 2022-11-17 | 10.14 | $10.16 | — |
| 2022-11-16 | 10.14 | $10.16 | 5 |
| 2022-11-15 | 10.13 | $10.16 | 160 |
| 2022-11-14 | 10.13 | $10.16 | 1410 |
| 2022-11-11 | 10.13 | $10.15 | — |
| 2022-11-10 | 10.13 | $10.15 | 74 |
| 2022-11-09 | 10.12 | $10.15 | — |
| 2022-11-08 | 10.12 | $10.15 | 16010 |
| 2022-11-07 | 10.12 | $10.15 | 2065 |
| 2022-11-04 | 10.11 | $10.15 | 37 |
| 2022-11-03 | 10.11 | $10.15 | 25496 |
| 2022-11-02 | 10.11 | $10.13 | 2513 |
| 2022-11-01 | 10.10 | $10.13 | 2100 |
| 2022-10-31 | 10.10 | $10.12 | 10 |
| 2022-10-28 | 10.10 | $10.12 | 143 |
| 2022-10-27 | 10.09 | $10.12 | 340047 |
| 2022-10-26 | 10.09 | $10.11 | 1510 |
| 2022-10-25 | 10.09 | $10.10 | 50005 |
| 2022-10-24 | 10.09 | $10.11 | 2116 |
| 2022-10-21 | 10.09 | $10.10 | 140251 |
| 2022-10-20 | 10.09 | $10.10 | 10000 |
| 2022-10-19 | 10.08 | $10.10 | 28001 |
| 2022-10-18 | 10.08 | $10.09 | 11658 |
| 2022-10-17 | 10.08 | $10.09 | — |
| 2022-10-14 | 10.08 | $10.09 | 3000 |
| 2022-10-13 | 10.08 | $10.09 | 3 |
| 2022-10-12 | 10.08 | $10.09 | — |
| 2022-10-11 | 10.08 | $10.09 | — |
| 2022-10-10 | 10.08 | $10.09 | 351003 |
| 2022-10-07 | 10.08 | $10.09 | 3 |
| 2022-10-06 | 10.07 | $10.09 | 78015 |
| 2022-10-05 | 10.07 | $10.07 | 13500 |
| 2022-10-04 | 10.07 | $10.09 | 51 |
| 2022-10-03 | 10.07 | $10.09 | 76637 |
| 2022-09-30 | 10.07 | $10.09 | 11075 |
| 2022-09-29 | 10.07 | $10.09 | 11800 |
| 2022-09-28 | 10.06 | $10.10 | 104378 |
| 2022-09-27 | 10.06 | $10.08 | 2279 |
| 2022-09-26 | 10.06 | $10.07 | 342702 |
| 2022-09-23 | 10.06 | $10.07 | 1607 |
| 2022-09-22 | 10.05 | $10.08 | 3145 |
| 2022-09-21 | 10.05 | $10.07 | 6574 |
| 2022-09-20 | 10.05 | $10.07 | 5000 |
| 2022-09-19 | 10.05 | $10.07 | 2135 |
| 2022-09-16 | 10.05 | $10.06 | 1 |
| 2022-09-15 | 10.04 | $10.06 | 14000 |
| 2022-09-14 | 10.04 | $10.05 | — |
| 2022-09-13 | 10.04 | $10.05 | — |
| 2022-09-12 | 10.04 | $10.05 | 16797 |
| 2022-09-09 | 10.04 | $10.03 | 133075 |
| 2022-09-08 | 10.04 | $10.05 | 25001 |
| 2022-09-07 | 10.04 | $10.05 | 4605 |
| 2022-09-06 | 10.04 | $10.04 | — |
| 2022-09-02 | 10.04 | $10.04 | 216 |
| 2022-09-01 | 10.04 | $10.05 | — |
| 2022-08-31 | 10.04 | $10.05 | 4575 |
| 2022-08-30 | 10.04 | $10.05 | 1746 |
| 2022-08-29 | 10.03 | $10.07 | 1175 |
| 2022-08-26 | 10.03 | $10.07 | — |
| 2022-08-25 | 10.03 | $10.07 | 1202 |
| 2022-08-24 | 10.02 | $10.08 | 3623 |
| 2022-08-23 | 10.02 | $10.14 | 5893 |
| 2022-08-22 | 10.00 | $10.01 | — |
| 2022-08-19 | 10.00 | $10.01 | 99 |
| 2022-08-18 | 10.00 | $10.01 | 186576 |
| 2022-08-17 | 10.00 | $10.02 | — |
| 2022-08-16 | 10.00 | $10.02 | 75 |
| 2022-08-15 | 10.00 | $10.02 | — |
| 2022-08-12 | 9.99 | $10.02 | 7342 |
| 2022-08-11 | 9.99 | $10.02 | 721843 |
| 2022-08-10 | 9.99 | $10.01 | 21499 |
| 2022-08-09 | 9.99 | $10.02 | 60 |
| 2022-08-08 | 9.98 | $10.02 | 608 |
| 2022-08-05 | 9.98 | $10.03 | 64183 |
| 2022-08-04 | 9.97 | $10.02 | 170 |
| 2022-08-03 | 9.97 | $9.99 | 3841 |
| 2022-08-02 | 9.97 | $9.99 | 32 |
| 2022-08-01 | 9.96 | $9.99 | 1161 |
| 2022-07-29 | 9.96 | $9.99 | 110 |
| 2022-07-28 | 9.96 | $9.98 | — |
| 2022-07-27 | 9.95 | $9.98 | 300163 |
| 2022-07-26 | 9.95 | $9.97 | 438422 |
| 2022-07-25 | 9.95 | $9.97 | 455 |
| 2022-07-22 | 9.95 | $9.97 | 210 |
| 2022-07-21 | 9.95 | $9.95 | — |
| 2022-07-20 | 9.94 | $9.95 | 9 |
| 2022-07-19 | 9.94 | $9.95 | — |
| 2022-07-18 | 9.94 | $9.95 | 93165 |
| 2022-07-15 | 9.94 | $9.97 | 200533 |
| 2022-07-14 | 9.94 | $9.95 | 378 |
| 2022-07-13 | 9.94 | $9.96 | 55 |
| 2022-07-12 | 9.94 | $9.96 | 1233 |
| 2022-07-11 | 9.93 | $9.93 | 50 |
| 2022-07-08 | 9.93 | $9.93 | — |
| 2022-07-07 | 9.94 | $9.93 | — |
| 2022-07-06 | 9.94 | $9.93 | — |
| 2022-07-05 | 9.94 | $9.93 | 199104 |
| 2022-07-01 | 9.94 | $9.94 | 5 |
| 2022-06-30 | 9.94 | $9.94 | 6342 |
| 2022-06-29 | 9.94 | $9.94 | 2296 |
| 2022-06-28 | 9.94 | $9.93 | 9304 |
| 2022-06-27 | 9.94 | $9.93 | 1 |
| 2022-06-24 | 9.94 | $9.93 | — |
| 2022-06-23 | 9.94 | $9.93 | 855 |
| 2022-06-22 | 9.94 | $9.93 | 1173 |
| 2022-06-21 | 9.94 | $9.92 | 6 |
| 2022-06-17 | 9.94 | $9.92 | — |
| 2022-06-16 | 9.94 | $9.92 | 5167 |
| 2022-06-15 | 9.95 | $9.94 | 1113 |
| 2022-06-14 | 9.95 | $9.94 | 10245 |
| 2022-06-13 | 9.95 | $9.94 | 350 |
| 2022-06-10 | 9.95 | $9.94 | — |
| 2022-06-09 | 9.95 | $9.94 | 11061 |
| 2022-06-08 | 9.95 | $9.97 | 2 |
| 2022-06-07 | 9.95 | $9.97 | 3 |
| 2022-06-06 | 9.95 | $9.97 | 6 |
| 2022-06-03 | 9.94 | $9.97 | 10 |
| 2022-06-02 | 9.94 | $9.97 | — |
| 2022-06-01 | 9.94 | $9.97 | 721 |
| 2022-05-31 | 9.93 | $9.91 | 1700 |
| 2022-05-27 | 9.94 | $9.94 | 82697 |
| 2022-05-26 | 9.94 | $9.94 | 305 |
| 2022-05-25 | 9.94 | $9.93 | — |
| 2022-05-24 | 9.94 | $9.93 | 218 |
| 2022-05-23 | 9.94 | $9.93 | — |
| 2022-05-20 | 9.94 | $9.93 | 249731 |
| 2022-05-19 | 9.94 | $9.92 | 17 |
| 2022-05-18 | 9.94 | $9.92 | 8379 |
| 2022-05-17 | 9.95 | $9.92 | 14523 |
| 2022-05-16 | 9.95 | $9.92 | — |
| 2022-05-13 | 9.95 | $9.92 | 4 |
| 2022-05-12 | 9.95 | $9.92 | 15192 |
| 2022-05-11 | 9.96 | $9.95 | 16500 |
| 2022-05-10 | 9.96 | $9.94 | 65166 |
| 2022-05-09 | 9.96 | $9.95 | 18044 |
| 2022-05-06 | 9.96 | $9.96 | 1887 |
| 2022-05-05 | 9.96 | $9.96 | 451566 |
| 2022-05-04 | 9.96 | $9.96 | 102241 |
| 2022-05-03 | 9.96 | $9.99 | 31311 |
| 2022-05-02 | 9.96 | $9.98 | 4875 |
| 2022-04-29 | 9.96 | $9.98 | 181599 |
| 2022-04-28 | 9.95 | $9.96 | 19582 |
| 2022-04-27 | 9.95 | $9.96 | 20000 |
| 2022-04-26 | 9.95 | $10.00 | — |
| 2022-04-25 | 9.95 | $10.00 | 1294 |
| 2022-04-22 | 9.94 | $9.98 | 2000 |
| 2022-04-21 | 9.94 | $9.95 | 2415 |
| 2022-04-20 | 9.94 | $9.94 | 32 |
| 2022-04-19 | 9.94 | $9.94 | — |
| 2022-04-18 | 9.93 | $9.94 | 8100 |
| 2022-04-14 | 9.93 | $9.94 | — |
| 2022-04-13 | 9.93 | $9.94 | 2659 |
| 2022-04-12 | 9.93 | $9.91 | 1306 |
| 2022-04-11 | 9.93 | $9.96 | — |
| 2022-04-08 | 9.93 | $9.96 | 251 |
| 2022-04-07 | 9.93 | $9.96 | 3400 |
| 2022-04-06 | 9.93 | $9.94 | 2350 |
| 2022-04-05 | 9.92 | $9.96 | 3701 |
| 2022-04-04 | 9.92 | $9.96 | 96102 |
| 2022-04-01 | 9.92 | $9.93 | 197565 |
| 2022-03-31 | 9.91 | $9.91 | 19438 |
| 2022-03-30 | 9.91 | $9.90 | 5599 |
| 2022-03-29 | 9.92 | $9.93 | 1721 |
| 2022-03-28 | 9.91 | $9.97 | 28358 |
| 2022-03-25 | 9.91 | $9.92 | 3120 |
| 2022-03-24 | 9.91 | $9.92 | 10524 |
| 2022-03-23 | 9.91 | $9.92 | 25856 |
| 2022-03-22 | 9.90 | $9.88 | 8913 |
| 2022-03-21 | 9.91 | $9.95 | 1457 |
| 2022-03-18 | 9.90 | $9.94 | 296 |
| 2022-03-17 | 9.90 | $9.92 | 407731 |
| 2022-03-16 | 9.90 | $9.92 | 20449 |
| 2022-03-15 | 9.89 | $9.92 | 20141 |
| 2022-03-14 | 9.89 | $9.93 | — |
| 2022-03-11 | 9.89 | $9.93 | 64178 |
| 2022-03-10 | 9.88 | $9.91 | 514 |
| 2022-03-09 | 9.88 | $9.90 | 2247 |
| 2022-03-08 | 9.88 | $9.90 | 2200 |
| 2022-03-07 | 9.88 | $9.90 | 1310 |
| 2022-03-04 | 9.87 | $9.90 | 11802 |
| 2022-03-03 | 9.87 | $9.90 | 8832 |
| 2022-03-02 | 9.87 | $9.90 | 111319 |
| 2022-03-01 | 9.86 | $9.92 | 145286 |
| 2022-02-28 | 9.86 | $9.87 | 15527 |
| 2022-02-25 | 9.86 | $9.88 | 1700 |
| 2022-02-24 | 9.85 | $9.85 | 4208 |
| 2022-02-23 | 9.85 | $9.84 | 3935 |
| 2022-02-22 | 9.85 | $9.86 | — |
| 2022-02-18 | 9.85 | $9.86 | 1100 |
| 2022-02-17 | 9.85 | $9.86 | — |
| 2022-02-16 | 9.85 | $9.86 | 10 |
| 2022-02-15 | 9.85 | $9.86 | 11431 |
| 2022-02-14 | 9.85 | $9.85 | — |
| 2022-02-11 | 9.85 | $9.85 | 52805 |
| 2022-02-10 | 9.85 | $9.85 | 2227 |
| 2022-02-09 | 9.85 | $9.85 | 2 |
| 2022-02-08 | 9.85 | $9.85 | — |
| 2022-02-07 | 9.85 | $9.85 | 25010 |
| 2022-02-04 | 9.85 | $9.86 | — |
| 2022-02-03 | 9.85 | $9.86 | 300 |
| 2022-02-02 | 9.85 | $9.86 | 12461 |
| 2022-02-01 | 9.85 | $9.86 | 19746 |
| 2022-01-31 | 9.85 | $9.83 | 343 |
| 2022-01-28 | 9.85 | $9.83 | — |
| 2022-01-27 | 9.85 | $9.83 | — |
| 2022-01-26 | 9.85 | $9.83 | — |
| 2022-01-25 | 9.85 | $9.83 | 17 |
| 2022-01-24 | 9.86 | $9.83 | 437061 |
| 2022-01-21 | 9.86 | $9.81 | 263 |
| 2022-01-20 | 9.86 | $9.88 | 108 |
| 2022-01-19 | 9.86 | $9.88 | — |
| 2022-01-18 | 9.86 | $9.88 | 8 |
| 2022-01-14 | 9.86 | $9.88 | 36 |
| 2022-01-13 | 9.86 | $9.88 | — |
| 2022-01-12 | 9.85 | $9.88 | — |
| 2022-01-11 | 9.85 | $9.88 | — |
| 2022-01-10 | 9.85 | $9.88 | 19 |
| 2022-01-07 | 9.85 | $9.88 | 4359 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
11.62
2026-03-09
Close Price
$11.62
Vol: 9577
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.84
Average
10.61
Maximum
11.63
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 11.62 | $11.62 | 9577 |
| 2026-03-02 | 11.62 | $11.62 | 9577 |
| 2026-02-10 | 11.62 | $11.62 | 9577 |
| 2026-01-30 | 11.62 | $11.62 | 9577 |
| 2025-11-25 | 11.62 | $11.62 | 9577 |
| 2025-06-17 | 11.62 | $11.62 | 9577 |
| 2025-02-06 | 11.62 | $11.62 | 9577 |
| 2025-01-16 | 11.62 | $11.62 | 9577 |
| 2024-12-10 | 11.62 | $11.62 | — |
| 2024-12-09 | 11.62 | $11.62 | — |
| 2024-12-06 | 11.62 | $11.62 | — |
| 2024-12-05 | 11.62 | $11.62 | — |
| 2024-12-04 | 11.62 | $11.62 | — |
| 2024-12-03 | 11.63 | $11.62 | — |
| 2024-12-02 | 11.63 | $11.62 | — |
| 2024-11-29 | 11.63 | $11.62 | — |
| 2024-11-27 | 11.63 | $11.62 | — |
| 2024-11-26 | 11.63 | $11.62 | — |
| 2024-11-25 | 11.62 | $11.62 | — |
| 2024-11-22 | 11.62 | $11.62 | — |
| 2024-11-21 | 11.63 | $11.62 | — |
| 2024-11-20 | 11.63 | $11.62 | — |
| 2024-11-19 | 11.63 | $11.62 | — |
| 2024-11-18 | 11.63 | $11.62 | 160 |
| 2024-11-15 | 11.63 | $11.65 | — |
| 2024-11-14 | 11.62 | $11.65 | — |
| 2024-11-11 | 11.62 | $11.62 | 9879 |
| 2024-11-08 | 11.62 | $11.65 | — |
| 2024-11-07 | 11.62 | $11.65 | — |
| 2024-11-06 | 11.61 | $11.65 | — |
| 2024-11-05 | 11.61 | $11.65 | — |
| 2024-11-04 | 11.61 | $11.65 | 8337 |
| 2024-11-01 | 11.60 | $11.56 | — |
| 2024-10-31 | 11.61 | $11.56 | — |
| 2024-10-30 | 11.61 | $11.56 | — |
| 2024-10-29 | 11.61 | $11.56 | 525 |
| 2024-10-28 | 11.62 | $11.56 | 9700 |
| 2024-10-25 | 11.62 | $11.67 | — |
| 2024-10-24 | 11.61 | $11.67 | 44200 |
| 2024-10-23 | 11.61 | $11.69 | 42920 |
| 2024-10-22 | 11.60 | $11.64 | — |
| 2024-10-21 | 11.59 | $11.64 | 5400 |
| 2024-10-18 | 11.59 | $11.61 | — |
| 2024-10-17 | 11.58 | $11.61 | — |
| 2024-10-16 | 11.58 | $11.61 | 5980 |
| 2024-10-15 | 11.58 | $11.58 | — |
| 2024-10-14 | 11.57 | $11.58 | — |
| 2024-10-11 | 11.57 | $11.58 | — |
| 2024-10-10 | 11.57 | $11.58 | — |
| 2024-10-09 | 11.57 | $11.58 | 843 |
| 2024-10-08 | 11.57 | $11.58 | 5006 |
| 2024-10-07 | 11.56 | $11.58 | 1000 |
| 2024-10-04 | 11.56 | $11.58 | 2400 |
| 2024-10-03 | 11.56 | $11.58 | 1002 |
| 2024-10-02 | 11.56 | $11.58 | — |
| 2024-10-01 | 11.55 | $11.58 | 3400 |
| 2024-09-30 | 11.55 | $11.56 | — |
| 2024-09-27 | 11.54 | $11.56 | — |
| 2024-09-26 | 11.54 | $11.56 | — |
| 2024-09-25 | 11.54 | $11.56 | 5304 |
| 2024-09-24 | 11.53 | $11.56 | 20100 |
| 2024-09-23 | 11.53 | $11.56 | — |
| 2024-09-20 | 11.52 | $11.56 | — |
| 2024-09-19 | 11.52 | $11.56 | — |
| 2024-09-18 | 11.51 | $11.56 | 500 |
| 2024-09-17 | 11.50 | $11.51 | 200 |
| 2024-09-16 | 11.50 | $11.54 | 78836 |
| 2024-09-13 | 11.50 | $11.52 | — |
| 2024-09-12 | 11.49 | $11.52 | — |
| 2024-09-11 | 11.49 | $11.52 | — |
| 2024-09-10 | 11.48 | $11.52 | — |
| 2024-09-09 | 11.48 | $11.52 | — |
| 2024-09-06 | 11.47 | $11.52 | — |
| 2024-09-05 | 11.47 | $11.52 | 134900 |
| 2024-09-04 | 11.46 | $11.50 | 5101 |
| 2024-09-03 | 11.46 | $11.46 | — |
| 2024-08-30 | 11.46 | $11.46 | — |
| 2024-08-29 | 11.45 | $11.46 | — |
| 2024-08-28 | 11.45 | $11.46 | 5287 |
| 2024-08-27 | 11.45 | $11.46 | — |
| 2024-08-26 | 11.45 | $11.46 | 5300 |
| 2024-08-23 | 11.44 | $11.45 | — |
| 2024-08-22 | 11.44 | $11.45 | 120 |
| 2024-08-21 | 11.44 | $11.45 | — |
| 2024-08-20 | 11.44 | $11.45 | 114 |
| 2024-08-19 | 11.44 | $11.53 | 220 |
| 2024-08-16 | 11.42 | $11.44 | 100 |
| 2024-08-15 | 11.42 | $11.44 | — |
| 2024-08-14 | 11.42 | $11.44 | — |
| 2024-08-13 | 11.42 | $11.44 | 5500 |
| 2024-08-12 | 11.41 | $11.44 | — |
| 2024-08-09 | 11.41 | $11.44 | — |
| 2024-08-08 | 11.40 | $11.44 | 6000 |
| 2024-08-07 | 11.40 | $11.43 | 2228 |
| 2024-08-06 | 11.39 | $11.40 | — |
| 2024-08-05 | 11.39 | $11.40 | — |
| 2024-08-02 | 11.39 | $11.40 | — |
| 2024-08-01 | 11.39 | $11.40 | — |
| 2024-07-31 | 11.39 | $11.40 | — |
| 2024-07-30 | 11.39 | $11.40 | — |
| 2024-07-29 | 11.38 | $11.40 | 200 |
| 2024-07-26 | 11.38 | $11.40 | — |
| 2024-07-25 | 11.38 | $11.40 | — |
| 2024-07-24 | 11.37 | $11.40 | — |
| 2024-07-23 | 11.37 | $11.40 | 300 |
| 2024-07-22 | 11.36 | $11.37 | 139 |
| 2024-07-19 | 11.36 | $11.41 | 2538 |
| 2024-07-18 | 11.35 | $11.34 | 3 |
| 2024-07-15 | 11.35 | $11.34 | 106 |
| 2024-07-12 | 11.35 | $11.35 | 112 |
| 2024-07-03 | 11.35 | $11.35 | 200000 |
| 2024-07-01 | 11.35 | $11.34 | 102 |
| 2024-06-21 | 11.35 | $11.45 | 138 |
| 2024-06-14 | 11.34 | $11.44 | 499 |
| 2024-06-11 | 11.33 | $11.35 | 204 |
| 2024-06-03 | 11.32 | $11.38 | 2701 |
| 2024-05-31 | 11.31 | $11.34 | 10003 |
| 2024-05-29 | 11.31 | $11.38 | 63410 |
| 2024-05-23 | 11.30 | $11.33 | 25013 |
| 2024-05-21 | 11.30 | $11.32 | 20017 |
| 2024-05-15 | 11.29 | $11.31 | 100 |
| 2024-05-13 | 11.29 | $11.30 | 452 |
| 2024-05-09 | 11.29 | $11.30 | 8405 |
| 2024-05-07 | 11.28 | $11.30 | 124 |
| 2024-05-06 | 11.28 | $11.30 | 213 |
| 2024-05-03 | 11.28 | $11.30 | 100 |
| 2024-05-02 | 11.27 | $11.30 | 169 |
| 2024-04-26 | 11.27 | $11.32 | 10313 |
| 2024-04-25 | 11.26 | $11.30 | 13981 |
| 2024-04-24 | 11.26 | $11.30 | 84015 |
| 2024-04-22 | 11.25 | $11.24 | 22523 |
| 2024-04-17 | 11.25 | $11.25 | 64800 |
| 2024-04-15 | 11.25 | $11.30 | 2940 |
| 2024-04-12 | 11.25 | $11.27 | 219900 |
| 2024-04-11 | 11.24 | $11.27 | 230302 |
| 2024-04-10 | 11.24 | $11.25 | 172 |
| 2024-04-04 | 11.24 | $11.25 | 4300 |
| 2024-04-03 | 11.24 | $11.25 | 1 |
| 2024-04-02 | 11.23 | $11.25 | 20425 |
| 2024-04-01 | 11.23 | $11.25 | 97620 |
| 2024-03-28 | 11.23 | $11.24 | 2701 |
| 2024-03-26 | 11.22 | $11.24 | 20 |
| 2024-03-25 | 11.22 | $11.24 | 872 |
| 2024-03-22 | 11.21 | $11.24 | 2781 |
| 2024-03-21 | 11.21 | $11.25 | 1109 |
| 2024-03-20 | 11.21 | $11.24 | 102546 |
| 2024-03-18 | 11.20 | $11.23 | 12522 |
| 2024-03-15 | 11.20 | $11.22 | 62 |
| 2024-03-14 | 11.19 | $11.22 | 10459 |
| 2024-03-12 | 11.19 | $11.23 | 6500 |
| 2024-03-11 | 11.18 | $11.21 | 1628 |
| 2024-03-07 | 11.18 | $11.21 | 183765 |
| 2024-03-06 | 11.18 | $11.21 | 100 |
| 2024-03-05 | 11.17 | $11.20 | 17400 |
| 2024-03-01 | 11.17 | $11.18 | 445116 |
| 2024-02-27 | 11.17 | $11.17 | — |
| 2024-02-26 | 11.17 | $11.17 | 100 |
| 2024-02-23 | 11.17 | $11.17 | 100 |
| 2024-02-22 | 11.16 | $11.17 | 350602 |
| 2024-02-21 | 11.16 | $11.17 | — |
| 2024-02-20 | 11.16 | $11.17 | — |
| 2024-02-16 | 11.16 | $11.17 | 124352 |
| 2024-02-15 | 11.16 | $11.17 | 1001 |
| 2024-02-14 | 11.16 | $11.17 | 205 |
| 2024-02-13 | 11.16 | $11.17 | 5604 |
| 2024-02-12 | 11.15 | $11.16 | — |
| 2024-02-09 | 11.15 | $11.16 | — |
| 2024-02-08 | 11.15 | $11.16 | — |
| 2024-02-07 | 11.15 | $11.16 | 604 |
| 2024-02-06 | 11.14 | $11.15 | 200482 |
| 2024-02-05 | 11.14 | $11.15 | — |
| 2024-02-02 | 11.14 | $11.15 | — |
| 2024-02-01 | 11.14 | $11.15 | 186000 |
| 2024-01-31 | 11.13 | $11.17 | — |
| 2024-01-30 | 11.13 | $11.17 | — |
| 2024-01-29 | 11.12 | $11.17 | — |
| 2024-01-26 | 11.12 | $11.17 | 109 |
| 2024-01-25 | 11.11 | $11.13 | — |
| 2024-01-24 | 11.10 | $11.13 | — |
| 2024-01-23 | 11.10 | $11.13 | — |
| 2024-01-22 | 11.10 | $11.13 | — |
| 2024-01-19 | 11.09 | $11.13 | 368 |
| 2024-01-18 | 11.09 | $11.11 | — |
| 2024-01-17 | 11.08 | $11.11 | — |
| 2024-01-16 | 11.08 | $11.11 | — |
| 2024-01-12 | 11.08 | $11.11 | 7533 |
| 2024-01-11 | 11.07 | $11.08 | — |
| 2024-01-10 | 11.07 | $11.08 | — |
| 2024-01-09 | 11.07 | $11.08 | — |
| 2024-01-08 | 11.06 | $11.08 | — |
| 2024-01-05 | 11.06 | $11.08 | — |
| 2024-01-04 | 11.06 | $11.08 | 5100 |
| 2024-01-03 | 11.06 | $11.07 | — |
| 2024-01-02 | 11.05 | $11.07 | — |
| 2023-12-29 | 11.05 | $11.07 | — |
| 2023-12-28 | 11.05 | $11.07 | 1602 |
| 2023-12-27 | 11.04 | $11.05 | — |
| 2023-12-26 | 11.04 | $11.05 | 5000 |
| 2023-12-22 | 11.04 | $11.06 | 3700 |
| 2023-12-21 | 11.04 | $11.07 | 7530 |
| 2023-12-20 | 11.03 | $11.05 | — |
| 2023-12-19 | 11.03 | $11.05 | 1445 |
| 2023-12-18 | 11.03 | $11.05 | 109780 |
| 2023-12-15 | 11.02 | $11.05 | 731 |
| 2023-12-14 | 11.02 | $11.03 | — |
| 2023-12-13 | 11.02 | $11.03 | — |
| 2023-12-12 | 11.01 | $11.03 | — |
| 2023-12-11 | 11.01 | $11.03 | 4237 |
| 2023-12-08 | 11.01 | $11.03 | — |
| 2023-12-07 | 11.01 | $11.03 | 53000 |
| 2023-12-06 | 11.00 | $11.03 | 10200 |
| 2023-12-05 | 11.00 | $11.02 | 5800 |
| 2023-12-04 | 10.99 | $11.01 | — |
| 2023-12-01 | 10.99 | $11.01 | — |
| 2023-11-30 | 10.99 | $11.01 | — |
| 2023-11-29 | 10.98 | $11.01 | 283 |
| 2023-11-28 | 10.98 | $11.00 | 13067 |
| 2023-11-27 | 10.98 | $10.99 | — |
| 2023-11-24 | 10.97 | $10.99 | 200 |
| 2023-11-22 | 10.97 | $11.00 | 4483 |
| 2023-11-21 | 10.97 | $10.99 | 64500 |
| 2023-11-20 | 10.96 | $10.98 | — |
| 2023-11-17 | 10.96 | $10.98 | 3619 |
| 2023-11-16 | 10.95 | $10.98 | 346 |
| 2023-11-15 | 10.95 | $10.98 | — |
| 2023-11-14 | 10.95 | $10.98 | 54920 |
| 2023-11-13 | 10.94 | $10.98 | 341 |
| 2023-11-10 | 10.94 | $10.95 | 4464 |
| 2023-11-09 | 10.93 | $10.97 | — |
| 2023-11-08 | 10.93 | $10.97 | 73102 |
| 2023-11-07 | 10.93 | $10.97 | 44369 |
| 2023-11-06 | 10.92 | $10.93 | — |
| 2023-11-03 | 10.92 | $10.93 | — |
| 2023-11-02 | 10.92 | $10.93 | — |
| 2023-11-01 | 10.92 | $10.93 | 5000 |
| 2023-10-31 | 10.91 | $10.92 | — |
| 2023-10-30 | 10.91 | $10.92 | 1406 |
| 2023-10-27 | 10.91 | $10.91 | — |
| 2023-10-26 | 10.91 | $10.91 | 434 |
| 2023-10-25 | 10.91 | $10.91 | — |
| 2023-10-24 | 10.91 | $10.91 | — |
| 2023-10-23 | 10.91 | $10.91 | 219 |
| 2023-10-20 | 10.91 | $10.92 | — |
| 2023-10-19 | 10.91 | $10.92 | 100 |
| 2023-10-18 | 10.91 | $10.92 | — |
| 2023-10-17 | 10.91 | $10.92 | — |
| 2023-10-16 | 10.90 | $10.92 | 1796 |
| 2023-10-13 | 10.90 | $10.92 | 1750 |
| 2023-10-12 | 10.90 | $10.91 | — |
| 2023-10-11 | 10.89 | $10.91 | 100 |
| 2023-10-10 | 10.89 | $10.91 | — |
| 2023-10-09 | 10.89 | $10.91 | 100 |
| 2023-10-06 | 10.88 | $10.91 | — |
| 2023-10-05 | 10.88 | $10.91 | — |
| 2023-10-04 | 10.87 | $10.91 | 476 |
| 2023-10-03 | 10.86 | $10.91 | 1304 |
| 2023-10-02 | 10.86 | $10.91 | 400 |
| 2023-09-29 | 10.85 | $10.89 | — |
| 2023-09-28 | 10.84 | $10.89 | — |
| 2023-09-27 | 10.84 | $10.89 | 25896 |
| 2023-09-26 | 10.83 | $10.88 | 1203 |
| 2023-09-25 | 10.82 | $10.86 | — |
| 2023-09-22 | 10.82 | $10.86 | 16607 |
| 2023-09-21 | 10.81 | $10.86 | 74226 |
| 2023-09-20 | 10.81 | $10.84 | 200504 |
| 2023-09-19 | 10.80 | $10.81 | — |
| 2023-09-18 | 10.80 | $10.81 | — |
| 2023-09-15 | 10.80 | $10.81 | 1002 |
| 2023-09-14 | 10.80 | $10.81 | 100 |
| 2023-09-13 | 10.80 | $10.80 | — |
| 2023-09-12 | 10.80 | $10.80 | — |
| 2023-09-11 | 10.80 | $10.80 | — |
| 2023-09-08 | 10.80 | $10.80 | — |
| 2023-09-07 | 10.80 | $10.80 | 553 |
| 2023-09-06 | 10.79 | $10.80 | 100 |
| 2023-09-05 | 10.79 | $10.80 | — |
| 2023-09-01 | 10.79 | $10.80 | — |
| 2023-08-31 | 10.78 | $10.80 | 300 |
| 2023-08-30 | 10.78 | $10.80 | — |
| 2023-08-29 | 10.77 | $10.80 | 300 |
| 2023-08-28 | 10.77 | $10.80 | 26138 |
| 2023-08-25 | 10.76 | $10.80 | 13699 |
| 2023-08-24 | 10.75 | $10.80 | 101717 |
| 2023-08-23 | 10.74 | $10.80 | 68814 |
| 2023-08-22 | 10.74 | $10.80 | 41525 |
| 2023-08-21 | 10.73 | $10.85 | 3645 |
| 2023-08-18 | 10.71 | $10.74 | 2073 |
| 2023-08-17 | 10.70 | $10.78 | 11996 |
| 2023-08-16 | 10.69 | $10.78 | 307 |
| 2023-08-15 | 10.68 | $10.72 | 162 |
| 2023-08-14 | 10.68 | $10.72 | 10842 |
| 2023-08-11 | 10.67 | $10.72 | 3509 |
| 2023-08-10 | 10.66 | $10.70 | — |
| 2023-08-09 | 10.66 | $10.70 | 1401 |
| 2023-08-08 | 10.65 | $10.69 | 16601 |
| 2023-08-07 | 10.65 | $10.71 | 5715 |
| 2023-08-04 | 10.64 | $10.67 | 3537 |
| 2023-08-03 | 10.64 | $10.67 | 130 |
| 2023-08-02 | 10.63 | $10.66 | 6894 |
| 2023-08-01 | 10.63 | $10.64 | 640 |
| 2023-07-31 | 10.63 | $10.63 | 200 |
| 2023-07-28 | 10.62 | $10.63 | 100 |
| 2023-07-27 | 10.62 | $10.63 | — |
| 2023-07-26 | 10.62 | $10.63 | — |
| 2023-07-25 | 10.62 | $10.63 | — |
| 2023-07-24 | 10.62 | $10.63 | 184 |
| 2023-07-21 | 10.62 | $10.63 | 8296 |
| 2023-07-20 | 10.61 | $10.63 | 1279 |
| 2023-07-19 | 10.61 | $10.63 | 204 |
| 2023-07-18 | 10.61 | $10.63 | 13395 |
| 2023-07-17 | 10.60 | $10.62 | — |
| 2023-07-14 | 10.60 | $10.62 | — |
| 2023-07-13 | 10.60 | $10.62 | — |
| 2023-07-12 | 10.59 | $10.62 | — |
| 2023-07-11 | 10.59 | $10.62 | 2512 |
| 2023-07-10 | 10.58 | $10.61 | 4240 |
| 2023-07-07 | 10.58 | $10.59 | 100 |
| 2023-07-06 | 10.58 | $10.59 | 104 |
| 2023-07-05 | 10.58 | $10.59 | 104 |
| 2023-07-03 | 10.58 | $10.59 | 101 |
| 2023-06-30 | 10.58 | $10.59 | 101 |
| 2023-06-29 | 10.57 | $10.59 | 104 |
| 2023-06-28 | 10.57 | $10.59 | 324 |
| 2023-06-27 | 10.57 | $10.59 | 2224 |
| 2023-06-26 | 10.57 | $10.58 | 101 |
| 2023-06-23 | 10.57 | $10.58 | 100 |
| 2023-06-22 | 10.56 | $10.56 | 100 |
| 2023-06-21 | 10.56 | $10.56 | 1634 |
| 2023-06-20 | 10.56 | $10.56 | 104 |
| 2023-06-16 | 10.56 | $10.56 | — |
| 2023-06-15 | 10.56 | $10.56 | 241 |
| 2023-06-14 | 10.56 | $10.56 | 620 |
| 2023-06-13 | 10.56 | $10.56 | 653 |
| 2023-06-12 | 10.56 | $10.57 | 100 |
| 2023-06-09 | 10.56 | $10.59 | 15935 |
| 2023-06-08 | 10.56 | $10.59 | 590 |
| 2023-06-07 | 10.56 | $10.59 | 101 |
| 2023-06-06 | 10.55 | $10.55 | — |
| 2023-06-05 | 10.55 | $10.55 | — |
| 2023-06-02 | 10.55 | $10.55 | — |
| 2023-06-01 | 10.55 | $10.55 | 23315 |
| 2023-05-31 | 10.54 | $10.55 | — |
| 2023-05-30 | 10.54 | $10.55 | 204 |
| 2023-05-26 | 10.54 | $10.59 | 14292 |
| 2023-05-25 | 10.53 | $10.54 | 7421 |
| 2023-05-24 | 10.53 | $10.53 | 100716 |
| 2023-05-23 | 10.53 | $10.55 | 579620 |
| 2023-05-22 | 10.52 | $10.56 | 532198 |
| 2023-05-19 | 10.52 | $10.56 | 325865 |
| 2023-05-18 | 10.51 | $10.56 | 110 |
| 2023-05-17 | 10.50 | $10.55 | 132 |
| 2023-05-16 | 10.50 | $10.56 | 284 |
| 2023-05-15 | 10.49 | $10.54 | 491 |
| 2023-05-12 | 10.48 | $10.52 | 103 |
| 2023-05-11 | 10.47 | $10.56 | 102 |
| 2023-05-10 | 10.46 | $10.48 | 23473 |
| 2023-05-09 | 10.46 | $10.47 | 11573 |
| 2023-05-08 | 10.46 | $10.47 | 1114 |
| 2023-05-05 | 10.46 | $10.47 | 1022 |
| 2023-05-04 | 10.46 | $10.47 | 20111 |
| 2023-05-03 | 10.45 | $10.44 | 125911 |
| 2023-05-02 | 10.45 | $10.49 | 1.3M |
| 2023-05-01 | 10.45 | $10.47 | 500301 |
| 2023-04-28 | 10.45 | $10.48 | 568 |
| 2023-04-27 | 10.44 | $10.46 | — |
| 2023-04-26 | 10.44 | $10.46 | 100 |
| 2023-04-25 | 10.44 | $10.45 | 2083 |
| 2023-04-24 | 10.44 | $10.45 | — |
| 2023-04-21 | 10.44 | $10.45 | — |
| 2023-04-20 | 10.44 | $10.45 | 1970 |
| 2023-04-19 | 10.43 | $10.45 | 2510 |
| 2023-04-18 | 10.43 | $10.43 | — |
| 2023-04-17 | 10.43 | $10.43 | — |
| 2023-04-14 | 10.43 | $10.43 | — |
| 2023-04-13 | 10.43 | $10.43 | 2000 |
| 2023-04-12 | 10.43 | $10.43 | — |
| 2023-04-11 | 10.43 | $10.43 | 738 |
| 2023-04-10 | 10.43 | $10.43 | 132 |
| 2023-04-06 | 10.43 | $10.44 | — |
| 2023-04-05 | 10.43 | $10.44 | 2771 |
| 2023-04-04 | 10.42 | $10.44 | 5567 |
| 2023-04-03 | 10.42 | $10.47 | 119 |
| 2023-03-31 | 10.42 | $10.43 | — |
| 2023-03-30 | 10.41 | $10.43 | — |
| 2023-03-29 | 10.41 | $10.43 | 19699 |
| 2023-03-28 | 10.41 | $10.43 | 7900 |
| 2023-03-27 | 10.41 | $10.42 | 3001 |
| 2023-03-24 | 10.41 | $10.42 | 91992 |
| 2023-03-23 | 10.41 | $10.41 | — |
| 2023-03-22 | 10.40 | $10.41 | — |
| 2023-03-21 | 10.40 | $10.41 | 100 |
| 2023-03-20 | 10.40 | $10.41 | 1400 |
| 2023-03-17 | 10.40 | $10.40 | — |
| 2023-03-16 | 10.40 | $10.40 | — |
| 2023-03-15 | 10.40 | $10.40 | — |
| 2023-03-14 | 10.40 | $10.40 | — |
| 2023-03-13 | 10.39 | $10.40 | 60001 |
| 2023-03-10 | 10.39 | $10.40 | 134 |
| 2023-03-09 | 10.39 | $10.41 | 14605 |
| 2023-03-08 | 10.39 | $10.41 | 860388 |
| 2023-03-07 | 10.38 | $10.41 | — |
| 2023-03-06 | 10.38 | $10.41 | — |
| 2023-03-03 | 10.38 | $10.41 | 600 |
| 2023-03-02 | 10.37 | $10.39 | 4880 |
| 2023-03-01 | 10.37 | $10.40 | — |
| 2023-02-28 | 10.36 | $10.40 | — |
| 2023-02-27 | 10.36 | $10.40 | 1801 |
| 2023-02-24 | 10.36 | $10.36 | — |
| 2023-02-23 | 10.35 | $10.36 | — |
| 2023-02-22 | 10.35 | $10.36 | — |
| 2023-02-21 | 10.35 | $10.36 | 12 |
| 2023-02-17 | 10.35 | $10.36 | — |
| 2023-02-16 | 10.35 | $10.36 | 19116 |
| 2023-02-15 | 10.35 | $10.35 | 1596 |
| 2023-02-14 | 10.35 | $10.36 | 10 |
| 2023-02-13 | 10.35 | $10.36 | 2779 |
| 2023-02-10 | 10.34 | $10.35 | 20090 |
| 2023-02-09 | 10.34 | $10.35 | 25 |
| 2023-02-08 | 10.34 | $10.35 | 925 |
| 2023-02-07 | 10.34 | $10.34 | 66 |
| 2023-02-06 | 10.34 | $10.34 | 518 |
| 2023-02-03 | 10.34 | $10.35 | 777929 |
| 2023-02-02 | 10.34 | $10.36 | 731596 |
| 2023-02-01 | 10.33 | $10.35 | 400 |
| 2023-01-31 | 10.33 | $10.34 | 352 |
| 2023-01-30 | 10.33 | $10.35 | 4706 |
| 2023-01-27 | 10.32 | $10.34 | 28167 |
| 2023-01-26 | 10.32 | $10.33 | — |
| 2023-01-25 | 10.32 | $10.33 | 530 |
| 2023-01-24 | 10.31 | $10.34 | 100601 |
| 2023-01-23 | 10.31 | $10.33 | 38082 |
| 2023-01-20 | 10.30 | $10.33 | 19 |
| 2023-01-19 | 10.30 | $10.33 | 75100 |
| 2023-01-18 | 10.29 | $10.33 | 100 |
| 2023-01-17 | 10.29 | $10.32 | 10 |
| 2023-01-13 | 10.28 | $10.32 | 5000 |
| 2023-01-12 | 10.28 | $10.32 | 12506 |
| 2023-01-11 | 10.27 | $10.32 | 889182 |
| 2023-01-10 | 10.27 | $10.30 | 147104 |
| 2023-01-09 | 10.26 | $10.29 | 357 |
| 2023-01-06 | 10.26 | $10.29 | 2369 |
| 2023-01-05 | 10.25 | $10.29 | 4143 |
| 2023-01-04 | 10.25 | $10.29 | 1.6M |
| 2023-01-03 | 10.24 | $10.26 | 15 |
| 2022-12-30 | 10.24 | $10.26 | 62488 |
| 2022-12-29 | 10.23 | $10.26 | 125139 |
| 2022-12-28 | 10.23 | $10.25 | 27658 |
| 2022-12-27 | 10.23 | $10.26 | — |
| 2022-12-23 | 10.22 | $10.26 | 1933 |
| 2022-12-22 | 10.22 | $10.23 | 122 |
| 2022-12-21 | 10.22 | $10.23 | 84 |
| 2022-12-20 | 10.21 | $10.23 | 1078 |
| 2022-12-19 | 10.21 | $10.24 | 2185 |
| 2022-12-16 | 10.21 | $10.24 | 35710 |
| 2022-12-15 | 10.20 | $10.21 | 76 |
| 2022-12-14 | 10.20 | $10.21 | 152 |
| 2022-12-13 | 10.20 | $10.21 | 319 |
| 2022-12-12 | 10.20 | $10.21 | 27 |
| 2022-12-09 | 10.19 | $10.21 | — |
| 2022-12-08 | 10.19 | $10.21 | 60000 |
| 2022-12-07 | 10.19 | $10.20 | — |
| 2022-12-06 | 10.18 | $10.20 | — |
| 2022-12-05 | 10.18 | $10.20 | 5 |
| 2022-12-02 | 10.18 | $10.20 | — |
| 2022-12-01 | 10.18 | $10.20 | 2181 |
| 2022-11-30 | 10.17 | $10.21 | — |
| 2022-11-29 | 10.17 | $10.21 | 26210 |
| 2022-11-28 | 10.16 | $10.17 | — |
| 2022-11-25 | 10.16 | $10.17 | — |
| 2022-11-23 | 10.16 | $10.17 | — |
| 2022-11-22 | 10.16 | $10.17 | 34 |
| 2022-11-21 | 10.15 | $10.17 | 721908 |
| 2022-11-18 | 10.15 | $10.17 | 2000 |
| 2022-11-17 | 10.15 | $10.16 | — |
| 2022-11-16 | 10.14 | $10.16 | 5 |
| 2022-11-15 | 10.14 | $10.16 | 160 |
| 2022-11-14 | 10.14 | $10.16 | 1410 |
| 2022-11-11 | 10.14 | $10.15 | — |
| 2022-11-10 | 10.13 | $10.15 | 74 |
| 2022-11-09 | 10.13 | $10.15 | — |
| 2022-11-08 | 10.13 | $10.15 | 16010 |
| 2022-11-07 | 10.12 | $10.15 | 2065 |
| 2022-11-04 | 10.12 | $10.15 | 37 |
| 2022-11-03 | 10.11 | $10.15 | 25496 |
| 2022-11-02 | 10.11 | $10.13 | 2513 |
| 2022-11-01 | 10.11 | $10.13 | 2100 |
| 2022-10-31 | 10.10 | $10.12 | 10 |
| 2022-10-28 | 10.10 | $10.12 | 143 |
| 2022-10-27 | 10.10 | $10.12 | 340047 |
| 2022-10-26 | 10.10 | $10.11 | 1510 |
| 2022-10-25 | 10.09 | $10.10 | 50005 |
| 2022-10-24 | 10.09 | $10.11 | 2116 |
| 2022-10-21 | 10.09 | $10.10 | 140251 |
| 2022-10-20 | 10.09 | $10.10 | 10000 |
| 2022-10-19 | 10.09 | $10.10 | 28001 |
| 2022-10-18 | 10.09 | $10.09 | 11658 |
| 2022-10-17 | 10.09 | $10.09 | — |
| 2022-10-14 | 10.09 | $10.09 | 3000 |
| 2022-10-13 | 10.09 | $10.09 | 3 |
| 2022-10-12 | 10.09 | $10.09 | — |
| 2022-10-11 | 10.08 | $10.09 | — |
| 2022-10-10 | 10.08 | $10.09 | 351003 |
| 2022-10-07 | 10.08 | $10.09 | 3 |
| 2022-10-06 | 10.08 | $10.09 | 78015 |
| 2022-10-05 | 10.08 | $10.07 | 13500 |
| 2022-10-04 | 10.08 | $10.09 | 51 |
| 2022-10-03 | 10.08 | $10.09 | 76637 |
| 2022-09-30 | 10.07 | $10.09 | 11075 |
| 2022-09-29 | 10.07 | $10.09 | 11800 |
| 2022-09-28 | 10.07 | $10.10 | 104378 |
| 2022-09-27 | 10.06 | $10.08 | 2279 |
| 2022-09-26 | 10.06 | $10.07 | 342702 |
| 2022-09-23 | 10.06 | $10.07 | 1607 |
| 2022-09-22 | 10.06 | $10.08 | 3145 |
| 2022-09-21 | 10.06 | $10.07 | 6574 |
| 2022-09-20 | 10.06 | $10.07 | 5000 |
| 2022-09-19 | 10.05 | $10.07 | 2135 |
| 2022-09-16 | 10.05 | $10.06 | 1 |
| 2022-09-15 | 10.05 | $10.06 | 14000 |
| 2022-09-14 | 10.05 | $10.05 | — |
| 2022-09-13 | 10.05 | $10.05 | — |
| 2022-09-12 | 10.05 | $10.05 | 16797 |
| 2022-09-09 | 10.05 | $10.03 | 133075 |
| 2022-09-08 | 10.05 | $10.05 | 25001 |
| 2022-09-07 | 10.05 | $10.05 | 4605 |
| 2022-09-06 | 10.05 | $10.04 | — |
| 2022-09-02 | 10.05 | $10.04 | 216 |
| 2022-09-01 | 10.05 | $10.05 | — |
| 2022-08-31 | 10.05 | $10.05 | 4575 |
| 2022-08-30 | 10.05 | $10.05 | 1746 |
| 2022-08-29 | 10.05 | $10.07 | 1175 |
| 2022-08-26 | 10.04 | $10.07 | — |
| 2022-08-25 | 10.04 | $10.07 | 1202 |
| 2022-08-24 | 10.03 | $10.08 | 3623 |
| 2022-08-23 | 10.03 | $10.14 | 5893 |
| 2022-08-22 | 10.01 | $10.01 | — |
| 2022-08-19 | 10.01 | $10.01 | 99 |
| 2022-08-18 | 10.01 | $10.01 | 186576 |
| 2022-08-17 | 10.01 | $10.02 | — |
| 2022-08-16 | 10.01 | $10.02 | 75 |
| 2022-08-15 | 10.01 | $10.02 | — |
| 2022-08-12 | 10.00 | $10.02 | 7342 |
| 2022-08-11 | 10.00 | $10.02 | 721843 |
| 2022-08-10 | 10.00 | $10.01 | 21499 |
| 2022-08-09 | 9.99 | $10.02 | 60 |
| 2022-08-08 | 9.99 | $10.02 | 608 |
| 2022-08-05 | 9.98 | $10.03 | 64183 |
| 2022-08-04 | 9.98 | $10.02 | 170 |
| 2022-08-03 | 9.97 | $9.99 | 3841 |
| 2022-08-02 | 9.97 | $9.99 | 32 |
| 2022-08-01 | 9.97 | $9.99 | 1161 |
| 2022-07-29 | 9.96 | $9.99 | 110 |
| 2022-07-28 | 9.96 | $9.98 | — |
| 2022-07-27 | 9.96 | $9.98 | 300163 |
| 2022-07-26 | 9.95 | $9.97 | 438422 |
| 2022-07-25 | 9.95 | $9.97 | 455 |
| 2022-07-22 | 9.95 | $9.97 | 210 |
| 2022-07-21 | 9.95 | $9.95 | — |
| 2022-07-20 | 9.95 | $9.95 | 9 |
| 2022-07-19 | 9.94 | $9.95 | — |
| 2022-07-18 | 9.94 | $9.95 | 93165 |
| 2022-07-15 | 9.94 | $9.97 | 200533 |
| 2022-07-14 | 9.94 | $9.95 | 378 |
| 2022-07-13 | 9.94 | $9.96 | 55 |
| 2022-07-12 | 9.93 | $9.96 | 1233 |
| 2022-07-11 | 9.93 | $9.93 | 50 |
| 2022-07-08 | 9.93 | $9.93 | — |
| 2022-07-07 | 9.93 | $9.93 | — |
| 2022-07-06 | 9.93 | $9.93 | — |
| 2022-07-05 | 9.93 | $9.93 | 199104 |
| 2022-07-01 | 9.93 | $9.94 | 5 |
| 2022-06-30 | 9.93 | $9.94 | 6342 |
| 2022-06-29 | 9.94 | $9.94 | 2296 |
| 2022-06-28 | 9.94 | $9.93 | 9304 |
| 2022-06-27 | 9.94 | $9.93 | 1 |
| 2022-06-24 | 9.94 | $9.93 | — |
| 2022-06-23 | 9.94 | $9.93 | 855 |
| 2022-06-22 | 9.94 | $9.93 | 1173 |
| 2022-06-21 | 9.94 | $9.92 | 6 |
| 2022-06-17 | 9.94 | $9.92 | — |
| 2022-06-16 | 9.95 | $9.92 | 5167 |
| 2022-06-15 | 9.95 | $9.94 | 1113 |
| 2022-06-14 | 9.95 | $9.94 | 10245 |
| 2022-06-13 | 9.95 | $9.94 | 350 |
| 2022-06-10 | 9.95 | $9.94 | — |
| 2022-06-09 | 9.95 | $9.94 | 11061 |
| 2022-06-08 | 9.95 | $9.97 | 2 |
| 2022-06-07 | 9.95 | $9.97 | 3 |
| 2022-06-06 | 9.94 | $9.97 | 6 |
| 2022-06-03 | 9.94 | $9.97 | 10 |
| 2022-06-02 | 9.94 | $9.97 | — |
| 2022-06-01 | 9.93 | $9.97 | 721 |
| 2022-05-31 | 9.93 | $9.91 | 1700 |
| 2022-05-27 | 9.93 | $9.94 | 82697 |
| 2022-05-26 | 9.93 | $9.94 | 305 |
| 2022-05-25 | 9.93 | $9.93 | — |
| 2022-05-24 | 9.93 | $9.93 | 218 |
| 2022-05-23 | 9.94 | $9.93 | — |
| 2022-05-20 | 9.94 | $9.93 | 249731 |
| 2022-05-19 | 9.94 | $9.92 | 17 |
| 2022-05-18 | 9.94 | $9.92 | 8379 |
| 2022-05-17 | 9.95 | $9.92 | 14523 |
| 2022-05-16 | 9.95 | $9.92 | — |
| 2022-05-13 | 9.96 | $9.92 | 4 |
| 2022-05-12 | 9.96 | $9.92 | 15192 |
| 2022-05-11 | 9.96 | $9.95 | 16500 |
| 2022-05-10 | 9.96 | $9.94 | 65166 |
| 2022-05-09 | 9.97 | $9.95 | 18044 |
| 2022-05-06 | 9.97 | $9.96 | 1887 |
| 2022-05-05 | 9.97 | $9.96 | 451566 |
| 2022-05-04 | 9.97 | $9.96 | 102241 |
| 2022-05-03 | 9.97 | $9.99 | 31311 |
| 2022-05-02 | 9.96 | $9.98 | 4875 |
| 2022-04-29 | 9.96 | $9.98 | 181599 |
| 2022-04-28 | 9.96 | $9.96 | 19582 |
| 2022-04-27 | 9.96 | $9.96 | 20000 |
| 2022-04-26 | 9.96 | $10.00 | — |
| 2022-04-25 | 9.95 | $10.00 | 1294 |
| 2022-04-22 | 9.95 | $9.98 | 2000 |
| 2022-04-21 | 9.94 | $9.95 | 2415 |
| 2022-04-20 | 9.94 | $9.94 | 32 |
| 2022-04-19 | 9.94 | $9.94 | — |
| 2022-04-18 | 9.94 | $9.94 | 8100 |
| 2022-04-14 | 9.94 | $9.94 | — |
| 2022-04-13 | 9.94 | $9.94 | 2659 |
| 2022-04-12 | 9.94 | $9.91 | 1306 |
| 2022-04-11 | 9.94 | $9.96 | — |
| 2022-04-08 | 9.94 | $9.96 | 251 |
| 2022-04-07 | 9.93 | $9.96 | 3400 |
| 2022-04-06 | 9.93 | $9.94 | 2350 |
| 2022-04-05 | 9.93 | $9.96 | 3701 |
| 2022-04-04 | 9.93 | $9.96 | 96102 |
| 2022-04-01 | 9.92 | $9.93 | 197565 |
| 2022-03-31 | 9.92 | $9.91 | 19438 |
| 2022-03-30 | 9.92 | $9.90 | 5599 |
| 2022-03-29 | 9.92 | $9.93 | 1721 |
| 2022-03-28 | 9.92 | $9.97 | 28358 |
| 2022-03-25 | 9.92 | $9.92 | 3120 |
| 2022-03-24 | 9.92 | $9.92 | 10524 |
| 2022-03-23 | 9.92 | $9.92 | 25856 |
| 2022-03-22 | 9.91 | $9.88 | 8913 |
| 2022-03-21 | 9.92 | $9.95 | 1457 |
| 2022-03-18 | 9.91 | $9.94 | 296 |
| 2022-03-17 | 9.91 | $9.92 | 407731 |
| 2022-03-16 | 9.90 | $9.92 | 20449 |
| 2022-03-15 | 9.90 | $9.92 | 20141 |
| 2022-03-14 | 9.90 | $9.93 | — |
| 2022-03-11 | 9.89 | $9.93 | 64178 |
| 2022-03-10 | 9.89 | $9.91 | 514 |
| 2022-03-09 | 9.88 | $9.90 | 2247 |
| 2022-03-08 | 9.88 | $9.90 | 2200 |
| 2022-03-07 | 9.88 | $9.90 | 1310 |
| 2022-03-04 | 9.87 | $9.90 | 11802 |
| 2022-03-03 | 9.87 | $9.90 | 8832 |
| 2022-03-02 | 9.87 | $9.90 | 111319 |
| 2022-03-01 | 9.86 | $9.92 | 145286 |
| 2022-02-28 | 9.86 | $9.87 | 15527 |
| 2022-02-25 | 9.86 | $9.88 | 1700 |
| 2022-02-24 | 9.85 | $9.85 | 4208 |
| 2022-02-23 | 9.85 | $9.84 | 3935 |
| 2022-02-22 | 9.85 | $9.86 | — |
| 2022-02-18 | 9.85 | $9.86 | 1100 |
| 2022-02-17 | 9.85 | $9.86 | — |
| 2022-02-16 | 9.85 | $9.86 | 10 |
| 2022-02-15 | 9.85 | $9.86 | 11431 |
| 2022-02-14 | 9.85 | $9.85 | — |
| 2022-02-11 | 9.85 | $9.85 | 52805 |
| 2022-02-10 | 9.85 | $9.85 | 2227 |
| 2022-02-09 | 9.85 | $9.85 | 2 |
| 2022-02-08 | 9.85 | $9.85 | — |
| 2022-02-07 | 9.85 | $9.85 | 25010 |
| 2022-02-04 | 9.85 | $9.86 | — |
| 2022-02-03 | 9.85 | $9.86 | 300 |
| 2022-02-02 | 9.85 | $9.86 | 12461 |
| 2022-02-01 | 9.85 | $9.86 | 19746 |
| 2022-01-31 | 9.85 | $9.83 | 343 |
| 2022-01-28 | 9.85 | $9.83 | — |
| 2022-01-27 | 9.86 | $9.83 | — |
| 2022-01-26 | 9.86 | $9.83 | — |
| 2022-01-25 | 9.86 | $9.83 | 17 |
| 2022-01-24 | 9.86 | $9.83 | 437061 |
| 2022-01-21 | 9.87 | $9.81 | 263 |
| 2022-01-20 | 9.87 | $9.88 | 108 |
| 2022-01-19 | 9.87 | $9.88 | — |
| 2022-01-18 | 9.87 | $9.88 | 8 |
| 2022-01-14 | 9.86 | $9.88 | 36 |
| 2022-01-13 | 9.86 | $9.88 | — |
| 2022-01-12 | 9.86 | $9.88 | — |
| 2022-01-11 | 9.85 | $9.88 | — |
| 2022-01-10 | 9.85 | $9.88 | 19 |
| 2022-01-07 | 9.84 | $9.88 | 4359 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.62
2026-03-09
Close Price
$11.62
Vol: 9577
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.84
Average
10.63
Maximum
11.66
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 11.62 | $11.62 | 9577 |
| 2026-03-02 | 11.62 | $11.62 | 9577 |
| 2026-02-10 | 11.62 | $11.62 | 9577 |
| 2026-01-30 | 11.62 | $11.62 | 9577 |
| 2025-11-25 | 11.62 | $11.62 | 9577 |
| 2025-06-17 | 11.62 | $11.62 | 9577 |
| 2025-02-06 | 11.62 | $11.62 | 9577 |
| 2025-01-16 | 11.62 | $11.62 | 9577 |
| 2024-12-10 | 11.62 | $11.62 | — |
| 2024-12-09 | 11.63 | $11.62 | — |
| 2024-12-06 | 11.63 | $11.62 | — |
| 2024-12-05 | 11.63 | $11.62 | — |
| 2024-12-04 | 11.63 | $11.62 | — |
| 2024-12-03 | 11.63 | $11.62 | — |
| 2024-12-02 | 11.63 | $11.62 | — |
| 2024-11-29 | 11.63 | $11.62 | — |
| 2024-11-27 | 11.63 | $11.62 | — |
| 2024-11-26 | 11.63 | $11.62 | — |
| 2024-11-25 | 11.63 | $11.62 | — |
| 2024-11-22 | 11.64 | $11.62 | — |
| 2024-11-21 | 11.64 | $11.62 | — |
| 2024-11-20 | 11.64 | $11.62 | — |
| 2024-11-19 | 11.64 | $11.62 | — |
| 2024-11-18 | 11.64 | $11.62 | 160 |
| 2024-11-15 | 11.65 | $11.65 | — |
| 2024-11-14 | 11.64 | $11.65 | — |
| 2024-11-11 | 11.64 | $11.62 | 9879 |
| 2024-11-08 | 11.64 | $11.65 | — |
| 2024-11-07 | 11.63 | $11.65 | — |
| 2024-11-06 | 11.63 | $11.65 | — |
| 2024-11-05 | 11.62 | $11.65 | — |
| 2024-11-04 | 11.61 | $11.65 | 8337 |
| 2024-11-01 | 11.60 | $11.56 | — |
| 2024-10-31 | 11.61 | $11.56 | — |
| 2024-10-30 | 11.62 | $11.56 | — |
| 2024-10-29 | 11.63 | $11.56 | 525 |
| 2024-10-28 | 11.64 | $11.56 | 9700 |
| 2024-10-25 | 11.66 | $11.67 | — |
| 2024-10-24 | 11.65 | $11.67 | 44200 |
| 2024-10-23 | 11.64 | $11.69 | 42920 |
| 2024-10-22 | 11.62 | $11.64 | — |
| 2024-10-21 | 11.62 | $11.64 | 5400 |
| 2024-10-18 | 11.61 | $11.61 | — |
| 2024-10-17 | 11.60 | $11.61 | — |
| 2024-10-16 | 11.60 | $11.61 | 5980 |
| 2024-10-15 | 11.59 | $11.58 | — |
| 2024-10-14 | 11.59 | $11.58 | — |
| 2024-10-11 | 11.59 | $11.58 | — |
| 2024-10-10 | 11.59 | $11.58 | — |
| 2024-10-09 | 11.59 | $11.58 | 843 |
| 2024-10-08 | 11.59 | $11.58 | 5006 |
| 2024-10-07 | 11.59 | $11.58 | 1000 |
| 2024-10-04 | 11.59 | $11.58 | 2400 |
| 2024-10-03 | 11.58 | $11.58 | 1002 |
| 2024-10-02 | 11.58 | $11.58 | — |
| 2024-10-01 | 11.58 | $11.58 | 3400 |
| 2024-09-30 | 11.57 | $11.56 | — |
| 2024-09-27 | 11.57 | $11.56 | — |
| 2024-09-26 | 11.57 | $11.56 | — |
| 2024-09-25 | 11.56 | $11.56 | 5304 |
| 2024-09-24 | 11.56 | $11.56 | 20100 |
| 2024-09-23 | 11.56 | $11.56 | — |
| 2024-09-20 | 11.55 | $11.56 | — |
| 2024-09-19 | 11.55 | $11.56 | — |
| 2024-09-18 | 11.54 | $11.56 | 500 |
| 2024-09-17 | 11.53 | $11.51 | 200 |
| 2024-09-16 | 11.53 | $11.54 | 78836 |
| 2024-09-13 | 11.52 | $11.52 | — |
| 2024-09-12 | 11.52 | $11.52 | — |
| 2024-09-11 | 11.52 | $11.52 | — |
| 2024-09-10 | 11.51 | $11.52 | — |
| 2024-09-09 | 11.50 | $11.52 | — |
| 2024-09-06 | 11.50 | $11.52 | — |
| 2024-09-05 | 11.49 | $11.52 | 134900 |
| 2024-09-04 | 11.48 | $11.50 | 5101 |
| 2024-09-03 | 11.47 | $11.46 | — |
| 2024-08-30 | 11.47 | $11.46 | — |
| 2024-08-29 | 11.47 | $11.46 | — |
| 2024-08-28 | 11.47 | $11.46 | 5287 |
| 2024-08-27 | 11.47 | $11.46 | — |
| 2024-08-26 | 11.47 | $11.46 | 5300 |
| 2024-08-23 | 11.47 | $11.45 | — |
| 2024-08-22 | 11.47 | $11.45 | 120 |
| 2024-08-21 | 11.47 | $11.45 | — |
| 2024-08-20 | 11.47 | $11.45 | 114 |
| 2024-08-19 | 11.46 | $11.53 | 220 |
| 2024-08-16 | 11.45 | $11.44 | 100 |
| 2024-08-15 | 11.44 | $11.44 | — |
| 2024-08-14 | 11.44 | $11.44 | — |
| 2024-08-13 | 11.44 | $11.44 | 5500 |
| 2024-08-12 | 11.44 | $11.44 | — |
| 2024-08-09 | 11.43 | $11.44 | — |
| 2024-08-08 | 11.43 | $11.44 | 6000 |
| 2024-08-07 | 11.42 | $11.43 | 2228 |
| 2024-08-06 | 11.41 | $11.40 | — |
| 2024-08-05 | 11.41 | $11.40 | — |
| 2024-08-02 | 11.41 | $11.40 | — |
| 2024-08-01 | 11.41 | $11.40 | — |
| 2024-07-31 | 11.41 | $11.40 | — |
| 2024-07-30 | 11.41 | $11.40 | — |
| 2024-07-29 | 11.41 | $11.40 | 200 |
| 2024-07-26 | 11.40 | $11.40 | — |
| 2024-07-25 | 11.40 | $11.40 | — |
| 2024-07-24 | 11.40 | $11.40 | — |
| 2024-07-23 | 11.39 | $11.40 | 300 |
| 2024-07-22 | 11.38 | $11.37 | 139 |
| 2024-07-19 | 11.38 | $11.41 | 2538 |
| 2024-07-18 | 11.37 | $11.34 | 3 |
| 2024-07-15 | 11.38 | $11.34 | 106 |
| 2024-07-12 | 11.38 | $11.35 | 112 |
| 2024-07-03 | 11.38 | $11.35 | 200000 |
| 2024-07-01 | 11.39 | $11.34 | 102 |
| 2024-06-21 | 11.39 | $11.45 | 138 |
| 2024-06-14 | 11.37 | $11.44 | 499 |
| 2024-06-11 | 11.35 | $11.35 | 204 |
| 2024-06-03 | 11.35 | $11.38 | 2701 |
| 2024-05-31 | 11.34 | $11.34 | 10003 |
| 2024-05-29 | 11.33 | $11.38 | 63410 |
| 2024-05-23 | 11.32 | $11.33 | 25013 |
| 2024-05-21 | 11.32 | $11.32 | 20017 |
| 2024-05-15 | 11.31 | $11.31 | 100 |
| 2024-05-13 | 11.31 | $11.30 | 452 |
| 2024-05-09 | 11.31 | $11.30 | 8405 |
| 2024-05-07 | 11.31 | $11.30 | 124 |
| 2024-05-06 | 11.30 | $11.30 | 213 |
| 2024-05-03 | 11.30 | $11.30 | 100 |
| 2024-05-02 | 11.30 | $11.30 | 169 |
| 2024-04-26 | 11.29 | $11.32 | 10313 |
| 2024-04-25 | 11.28 | $11.30 | 13981 |
| 2024-04-24 | 11.28 | $11.30 | 84015 |
| 2024-04-22 | 11.27 | $11.24 | 22523 |
| 2024-04-17 | 11.27 | $11.25 | 64800 |
| 2024-04-15 | 11.28 | $11.30 | 2940 |
| 2024-04-12 | 11.27 | $11.27 | 219900 |
| 2024-04-11 | 11.26 | $11.27 | 230302 |
| 2024-04-10 | 11.26 | $11.25 | 172 |
| 2024-04-04 | 11.26 | $11.25 | 4300 |
| 2024-04-03 | 11.25 | $11.25 | 1 |
| 2024-04-02 | 11.25 | $11.25 | 20425 |
| 2024-04-01 | 11.25 | $11.25 | 97620 |
| 2024-03-28 | 11.25 | $11.24 | 2701 |
| 2024-03-26 | 11.24 | $11.24 | 20 |
| 2024-03-25 | 11.24 | $11.24 | 872 |
| 2024-03-22 | 11.24 | $11.24 | 2781 |
| 2024-03-21 | 11.23 | $11.25 | 1109 |
| 2024-03-20 | 11.23 | $11.24 | 102546 |
| 2024-03-18 | 11.22 | $11.23 | 12522 |
| 2024-03-15 | 11.22 | $11.22 | 62 |
| 2024-03-14 | 11.21 | $11.22 | 10459 |
| 2024-03-12 | 11.21 | $11.23 | 6500 |
| 2024-03-11 | 11.20 | $11.21 | 1628 |
| 2024-03-07 | 11.20 | $11.21 | 183765 |
| 2024-03-06 | 11.19 | $11.21 | 100 |
| 2024-03-05 | 11.19 | $11.20 | 17400 |
| 2024-03-01 | 11.18 | $11.18 | 445116 |
| 2024-02-27 | 11.18 | $11.17 | — |
| 2024-02-26 | 11.18 | $11.17 | 100 |
| 2024-02-23 | 11.18 | $11.17 | 100 |
| 2024-02-22 | 11.18 | $11.17 | 350602 |
| 2024-02-21 | 11.18 | $11.17 | — |
| 2024-02-20 | 11.18 | $11.17 | — |
| 2024-02-16 | 11.18 | $11.17 | 124352 |
| 2024-02-15 | 11.18 | $11.17 | 1001 |
| 2024-02-14 | 11.18 | $11.17 | 205 |
| 2024-02-13 | 11.17 | $11.17 | 5604 |
| 2024-02-12 | 11.17 | $11.16 | — |
| 2024-02-09 | 11.17 | $11.16 | — |
| 2024-02-08 | 11.17 | $11.16 | — |
| 2024-02-07 | 11.17 | $11.16 | 604 |
| 2024-02-06 | 11.17 | $11.15 | 200482 |
| 2024-02-05 | 11.17 | $11.15 | — |
| 2024-02-02 | 11.16 | $11.15 | — |
| 2024-02-01 | 11.16 | $11.15 | 186000 |
| 2024-01-31 | 11.16 | $11.17 | — |
| 2024-01-30 | 11.16 | $11.17 | — |
| 2024-01-29 | 11.15 | $11.17 | — |
| 2024-01-26 | 11.14 | $11.17 | 109 |
| 2024-01-25 | 11.13 | $11.13 | — |
| 2024-01-24 | 11.13 | $11.13 | — |
| 2024-01-23 | 11.12 | $11.13 | — |
| 2024-01-22 | 11.12 | $11.13 | — |
| 2024-01-19 | 11.11 | $11.13 | 368 |
| 2024-01-18 | 11.11 | $11.11 | — |
| 2024-01-17 | 11.10 | $11.11 | — |
| 2024-01-16 | 11.10 | $11.11 | — |
| 2024-01-12 | 11.09 | $11.11 | 7533 |
| 2024-01-11 | 11.09 | $11.08 | — |
| 2024-01-10 | 11.09 | $11.08 | — |
| 2024-01-09 | 11.09 | $11.08 | — |
| 2024-01-08 | 11.08 | $11.08 | — |
| 2024-01-05 | 11.08 | $11.08 | — |
| 2024-01-04 | 11.08 | $11.08 | 5100 |
| 2024-01-03 | 11.07 | $11.07 | — |
| 2024-01-02 | 11.07 | $11.07 | — |
| 2023-12-29 | 11.07 | $11.07 | — |
| 2023-12-28 | 11.07 | $11.07 | 1602 |
| 2023-12-27 | 11.06 | $11.05 | — |
| 2023-12-26 | 11.06 | $11.05 | 5000 |
| 2023-12-22 | 11.06 | $11.06 | 3700 |
| 2023-12-21 | 11.06 | $11.07 | 7530 |
| 2023-12-20 | 11.05 | $11.05 | — |
| 2023-12-19 | 11.05 | $11.05 | 1445 |
| 2023-12-18 | 11.05 | $11.05 | 109780 |
| 2023-12-15 | 11.04 | $11.05 | 731 |
| 2023-12-14 | 11.04 | $11.03 | — |
| 2023-12-13 | 11.04 | $11.03 | — |
| 2023-12-12 | 11.04 | $11.03 | — |
| 2023-12-11 | 11.03 | $11.03 | 4237 |
| 2023-12-08 | 11.03 | $11.03 | — |
| 2023-12-07 | 11.03 | $11.03 | 53000 |
| 2023-12-06 | 11.02 | $11.03 | 10200 |
| 2023-12-05 | 11.02 | $11.02 | 5800 |
| 2023-12-04 | 11.01 | $11.01 | — |
| 2023-12-01 | 11.01 | $11.01 | — |
| 2023-11-30 | 11.01 | $11.01 | — |
| 2023-11-29 | 11.00 | $11.01 | 283 |
| 2023-11-28 | 11.00 | $11.00 | 13067 |
| 2023-11-27 | 11.00 | $10.99 | — |
| 2023-11-24 | 10.99 | $10.99 | 200 |
| 2023-11-22 | 10.99 | $11.00 | 4483 |
| 2023-11-21 | 10.99 | $10.99 | 64500 |
| 2023-11-20 | 10.98 | $10.98 | — |
| 2023-11-17 | 10.98 | $10.98 | 3619 |
| 2023-11-16 | 10.98 | $10.98 | 346 |
| 2023-11-15 | 10.97 | $10.98 | — |
| 2023-11-14 | 10.97 | $10.98 | 54920 |
| 2023-11-13 | 10.96 | $10.98 | 341 |
| 2023-11-10 | 10.96 | $10.95 | 4464 |
| 2023-11-09 | 10.96 | $10.97 | — |
| 2023-11-08 | 10.95 | $10.97 | 73102 |
| 2023-11-07 | 10.94 | $10.97 | 44369 |
| 2023-11-06 | 10.94 | $10.93 | — |
| 2023-11-03 | 10.93 | $10.93 | — |
| 2023-11-02 | 10.93 | $10.93 | — |
| 2023-11-01 | 10.93 | $10.93 | 5000 |
| 2023-10-31 | 10.93 | $10.92 | — |
| 2023-10-30 | 10.93 | $10.92 | 1406 |
| 2023-10-27 | 10.93 | $10.91 | — |
| 2023-10-26 | 10.93 | $10.91 | 434 |
| 2023-10-25 | 10.93 | $10.91 | — |
| 2023-10-24 | 10.93 | $10.91 | — |
| 2023-10-23 | 10.93 | $10.91 | 219 |
| 2023-10-20 | 10.93 | $10.92 | — |
| 2023-10-19 | 10.93 | $10.92 | 100 |
| 2023-10-18 | 10.93 | $10.92 | — |
| 2023-10-17 | 10.93 | $10.92 | — |
| 2023-10-16 | 10.93 | $10.92 | 1796 |
| 2023-10-13 | 10.93 | $10.92 | 1750 |
| 2023-10-12 | 10.92 | $10.91 | — |
| 2023-10-11 | 10.92 | $10.91 | 100 |
| 2023-10-10 | 10.92 | $10.91 | — |
| 2023-10-09 | 10.92 | $10.91 | 100 |
| 2023-10-06 | 10.91 | $10.91 | — |
| 2023-10-05 | 10.91 | $10.91 | — |
| 2023-10-04 | 10.91 | $10.91 | 476 |
| 2023-10-03 | 10.90 | $10.91 | 1304 |
| 2023-10-02 | 10.89 | $10.91 | 400 |
| 2023-09-29 | 10.88 | $10.89 | — |
| 2023-09-28 | 10.88 | $10.89 | — |
| 2023-09-27 | 10.87 | $10.89 | 25896 |
| 2023-09-26 | 10.86 | $10.88 | 1203 |
| 2023-09-25 | 10.85 | $10.86 | — |
| 2023-09-22 | 10.85 | $10.86 | 16607 |
| 2023-09-21 | 10.84 | $10.86 | 74226 |
| 2023-09-20 | 10.83 | $10.84 | 200504 |
| 2023-09-19 | 10.82 | $10.81 | — |
| 2023-09-18 | 10.82 | $10.81 | — |
| 2023-09-15 | 10.82 | $10.81 | 1002 |
| 2023-09-14 | 10.82 | $10.81 | 100 |
| 2023-09-13 | 10.82 | $10.80 | — |
| 2023-09-12 | 10.82 | $10.80 | — |
| 2023-09-11 | 10.82 | $10.80 | — |
| 2023-09-08 | 10.82 | $10.80 | — |
| 2023-09-07 | 10.82 | $10.80 | 553 |
| 2023-09-06 | 10.82 | $10.80 | 100 |
| 2023-09-05 | 10.82 | $10.80 | — |
| 2023-09-01 | 10.82 | $10.80 | — |
| 2023-08-31 | 10.82 | $10.80 | 300 |
| 2023-08-30 | 10.81 | $10.80 | — |
| 2023-08-29 | 10.81 | $10.80 | 300 |
| 2023-08-28 | 10.81 | $10.80 | 26138 |
| 2023-08-25 | 10.80 | $10.80 | 13699 |
| 2023-08-24 | 10.80 | $10.80 | 101717 |
| 2023-08-23 | 10.79 | $10.80 | 68814 |
| 2023-08-22 | 10.78 | $10.80 | 41525 |
| 2023-08-21 | 10.77 | $10.85 | 3645 |
| 2023-08-18 | 10.74 | $10.74 | 2073 |
| 2023-08-17 | 10.74 | $10.78 | 11996 |
| 2023-08-16 | 10.73 | $10.78 | 307 |
| 2023-08-15 | 10.71 | $10.72 | 162 |
| 2023-08-14 | 10.70 | $10.72 | 10842 |
| 2023-08-11 | 10.70 | $10.72 | 3509 |
| 2023-08-10 | 10.69 | $10.70 | — |
| 2023-08-09 | 10.68 | $10.70 | 1401 |
| 2023-08-08 | 10.68 | $10.69 | 16601 |
| 2023-08-07 | 10.67 | $10.71 | 5715 |
| 2023-08-04 | 10.66 | $10.67 | 3537 |
| 2023-08-03 | 10.65 | $10.67 | 130 |
| 2023-08-02 | 10.65 | $10.66 | 6894 |
| 2023-08-01 | 10.64 | $10.64 | 640 |
| 2023-07-31 | 10.64 | $10.63 | 200 |
| 2023-07-28 | 10.64 | $10.63 | 100 |
| 2023-07-27 | 10.64 | $10.63 | — |
| 2023-07-26 | 10.64 | $10.63 | — |
| 2023-07-25 | 10.63 | $10.63 | — |
| 2023-07-24 | 10.63 | $10.63 | 184 |
| 2023-07-21 | 10.63 | $10.63 | 8296 |
| 2023-07-20 | 10.63 | $10.63 | 1279 |
| 2023-07-19 | 10.63 | $10.63 | 204 |
| 2023-07-18 | 10.62 | $10.63 | 13395 |
| 2023-07-17 | 10.62 | $10.62 | — |
| 2023-07-14 | 10.62 | $10.62 | — |
| 2023-07-13 | 10.61 | $10.62 | — |
| 2023-07-12 | 10.61 | $10.62 | — |
| 2023-07-11 | 10.60 | $10.62 | 2512 |
| 2023-07-10 | 10.60 | $10.61 | 4240 |
| 2023-07-07 | 10.60 | $10.59 | 100 |
| 2023-07-06 | 10.59 | $10.59 | 104 |
| 2023-07-05 | 10.59 | $10.59 | 104 |
| 2023-07-03 | 10.59 | $10.59 | 101 |
| 2023-06-30 | 10.59 | $10.59 | 101 |
| 2023-06-29 | 10.59 | $10.59 | 104 |
| 2023-06-28 | 10.59 | $10.59 | 324 |
| 2023-06-27 | 10.58 | $10.59 | 2224 |
| 2023-06-26 | 10.58 | $10.58 | 101 |
| 2023-06-23 | 10.58 | $10.58 | 100 |
| 2023-06-22 | 10.57 | $10.56 | 100 |
| 2023-06-21 | 10.58 | $10.56 | 1634 |
| 2023-06-20 | 10.58 | $10.56 | 104 |
| 2023-06-16 | 10.58 | $10.56 | — |
| 2023-06-15 | 10.58 | $10.56 | 241 |
| 2023-06-14 | 10.58 | $10.56 | 620 |
| 2023-06-13 | 10.58 | $10.56 | 653 |
| 2023-06-12 | 10.58 | $10.57 | 100 |
| 2023-06-09 | 10.58 | $10.59 | 15935 |
| 2023-06-08 | 10.58 | $10.59 | 590 |
| 2023-06-07 | 10.57 | $10.59 | 101 |
| 2023-06-06 | 10.57 | $10.55 | — |
| 2023-06-05 | 10.57 | $10.55 | — |
| 2023-06-02 | 10.57 | $10.55 | — |
| 2023-06-01 | 10.57 | $10.55 | 23315 |
| 2023-05-31 | 10.57 | $10.55 | — |
| 2023-05-30 | 10.56 | $10.55 | 204 |
| 2023-05-26 | 10.56 | $10.59 | 14292 |
| 2023-05-25 | 10.55 | $10.54 | 7421 |
| 2023-05-24 | 10.55 | $10.53 | 100716 |
| 2023-05-23 | 10.55 | $10.55 | 579620 |
| 2023-05-22 | 10.55 | $10.56 | 532198 |
| 2023-05-19 | 10.55 | $10.56 | 325865 |
| 2023-05-18 | 10.54 | $10.56 | 110 |
| 2023-05-17 | 10.53 | $10.55 | 132 |
| 2023-05-16 | 10.52 | $10.56 | 284 |
| 2023-05-15 | 10.51 | $10.54 | 491 |
| 2023-05-12 | 10.50 | $10.52 | 103 |
| 2023-05-11 | 10.49 | $10.56 | 102 |
| 2023-05-10 | 10.48 | $10.48 | 23473 |
| 2023-05-09 | 10.47 | $10.47 | 11573 |
| 2023-05-08 | 10.47 | $10.47 | 1114 |
| 2023-05-05 | 10.47 | $10.47 | 1022 |
| 2023-05-04 | 10.47 | $10.47 | 20111 |
| 2023-05-03 | 10.47 | $10.44 | 125911 |
| 2023-05-02 | 10.47 | $10.49 | 1.3M |
| 2023-05-01 | 10.47 | $10.47 | 500301 |
| 2023-04-28 | 10.46 | $10.48 | 568 |
| 2023-04-27 | 10.46 | $10.46 | — |
| 2023-04-26 | 10.45 | $10.46 | 100 |
| 2023-04-25 | 10.45 | $10.45 | 2083 |
| 2023-04-24 | 10.45 | $10.45 | — |
| 2023-04-21 | 10.45 | $10.45 | — |
| 2023-04-20 | 10.45 | $10.45 | 1970 |
| 2023-04-19 | 10.44 | $10.45 | 2510 |
| 2023-04-18 | 10.44 | $10.43 | — |
| 2023-04-17 | 10.44 | $10.43 | — |
| 2023-04-14 | 10.44 | $10.43 | — |
| 2023-04-13 | 10.44 | $10.43 | 2000 |
| 2023-04-12 | 10.44 | $10.43 | — |
| 2023-04-11 | 10.44 | $10.43 | 738 |
| 2023-04-10 | 10.44 | $10.43 | 132 |
| 2023-04-06 | 10.44 | $10.44 | — |
| 2023-04-05 | 10.44 | $10.44 | 2771 |
| 2023-04-04 | 10.44 | $10.44 | 5567 |
| 2023-04-03 | 10.44 | $10.47 | 119 |
| 2023-03-31 | 10.43 | $10.43 | — |
| 2023-03-30 | 10.43 | $10.43 | — |
| 2023-03-29 | 10.43 | $10.43 | 19699 |
| 2023-03-28 | 10.42 | $10.43 | 7900 |
| 2023-03-27 | 10.42 | $10.42 | 3001 |
| 2023-03-24 | 10.42 | $10.42 | 91992 |
| 2023-03-23 | 10.42 | $10.41 | — |
| 2023-03-22 | 10.42 | $10.41 | — |
| 2023-03-21 | 10.41 | $10.41 | 100 |
| 2023-03-20 | 10.41 | $10.41 | 1400 |
| 2023-03-17 | 10.41 | $10.40 | — |
| 2023-03-16 | 10.41 | $10.40 | — |
| 2023-03-15 | 10.41 | $10.40 | — |
| 2023-03-14 | 10.41 | $10.40 | — |
| 2023-03-13 | 10.41 | $10.40 | 60001 |
| 2023-03-10 | 10.41 | $10.40 | 134 |
| 2023-03-09 | 10.41 | $10.41 | 14605 |
| 2023-03-08 | 10.41 | $10.41 | 860388 |
| 2023-03-07 | 10.41 | $10.41 | — |
| 2023-03-06 | 10.40 | $10.41 | — |
| 2023-03-03 | 10.40 | $10.41 | 600 |
| 2023-03-02 | 10.39 | $10.39 | 4880 |
| 2023-03-01 | 10.39 | $10.40 | — |
| 2023-02-28 | 10.38 | $10.40 | — |
| 2023-02-27 | 10.38 | $10.40 | 1801 |
| 2023-02-24 | 10.37 | $10.36 | — |
| 2023-02-23 | 10.37 | $10.36 | — |
| 2023-02-22 | 10.37 | $10.36 | — |
| 2023-02-21 | 10.37 | $10.36 | 12 |
| 2023-02-17 | 10.37 | $10.36 | — |
| 2023-02-16 | 10.37 | $10.36 | 19116 |
| 2023-02-15 | 10.36 | $10.35 | 1596 |
| 2023-02-14 | 10.37 | $10.36 | 10 |
| 2023-02-13 | 10.36 | $10.36 | 2779 |
| 2023-02-10 | 10.36 | $10.35 | 20090 |
| 2023-02-09 | 10.36 | $10.35 | 25 |
| 2023-02-08 | 10.36 | $10.35 | 925 |
| 2023-02-07 | 10.36 | $10.34 | 66 |
| 2023-02-06 | 10.36 | $10.34 | 518 |
| 2023-02-03 | 10.36 | $10.35 | 777929 |
| 2023-02-02 | 10.36 | $10.36 | 731596 |
| 2023-02-01 | 10.35 | $10.35 | 400 |
| 2023-01-31 | 10.35 | $10.34 | 352 |
| 2023-01-30 | 10.35 | $10.35 | 4706 |
| 2023-01-27 | 10.35 | $10.34 | 28167 |
| 2023-01-26 | 10.34 | $10.33 | — |
| 2023-01-25 | 10.34 | $10.33 | 530 |
| 2023-01-24 | 10.34 | $10.34 | 100601 |
| 2023-01-23 | 10.34 | $10.33 | 38082 |
| 2023-01-20 | 10.33 | $10.33 | 19 |
| 2023-01-19 | 10.33 | $10.33 | 75100 |
| 2023-01-18 | 10.32 | $10.33 | 100 |
| 2023-01-17 | 10.32 | $10.32 | 10 |
| 2023-01-13 | 10.31 | $10.32 | 5000 |
| 2023-01-12 | 10.31 | $10.32 | 12506 |
| 2023-01-11 | 10.30 | $10.32 | 889182 |
| 2023-01-10 | 10.29 | $10.30 | 147104 |
| 2023-01-09 | 10.29 | $10.29 | 357 |
| 2023-01-06 | 10.28 | $10.29 | 2369 |
| 2023-01-05 | 10.28 | $10.29 | 4143 |
| 2023-01-04 | 10.27 | $10.29 | 1.6M |
| 2023-01-03 | 10.26 | $10.26 | 15 |
| 2022-12-30 | 10.26 | $10.26 | 62488 |
| 2022-12-29 | 10.25 | $10.26 | 125139 |
| 2022-12-28 | 10.25 | $10.25 | 27658 |
| 2022-12-27 | 10.25 | $10.26 | — |
| 2022-12-23 | 10.24 | $10.26 | 1933 |
| 2022-12-22 | 10.24 | $10.23 | 122 |
| 2022-12-21 | 10.23 | $10.23 | 84 |
| 2022-12-20 | 10.23 | $10.23 | 1078 |
| 2022-12-19 | 10.23 | $10.24 | 2185 |
| 2022-12-16 | 10.22 | $10.24 | 35710 |
| 2022-12-15 | 10.22 | $10.21 | 76 |
| 2022-12-14 | 10.22 | $10.21 | 152 |
| 2022-12-13 | 10.22 | $10.21 | 319 |
| 2022-12-12 | 10.21 | $10.21 | 27 |
| 2022-12-09 | 10.21 | $10.21 | — |
| 2022-12-08 | 10.21 | $10.21 | 60000 |
| 2022-12-07 | 10.21 | $10.20 | — |
| 2022-12-06 | 10.20 | $10.20 | — |
| 2022-12-05 | 10.20 | $10.20 | 5 |
| 2022-12-02 | 10.20 | $10.20 | — |
| 2022-12-01 | 10.20 | $10.20 | 2181 |
| 2022-11-30 | 10.19 | $10.21 | — |
| 2022-11-29 | 10.18 | $10.21 | 26210 |
| 2022-11-28 | 10.18 | $10.17 | — |
| 2022-11-25 | 10.17 | $10.17 | — |
| 2022-11-23 | 10.17 | $10.17 | — |
| 2022-11-22 | 10.17 | $10.17 | 34 |
| 2022-11-21 | 10.17 | $10.17 | 721908 |
| 2022-11-18 | 10.17 | $10.17 | 2000 |
| 2022-11-17 | 10.16 | $10.16 | — |
| 2022-11-16 | 10.16 | $10.16 | 5 |
| 2022-11-15 | 10.16 | $10.16 | 160 |
| 2022-11-14 | 10.16 | $10.16 | 1410 |
| 2022-11-11 | 10.15 | $10.15 | — |
| 2022-11-10 | 10.15 | $10.15 | 74 |
| 2022-11-09 | 10.15 | $10.15 | — |
| 2022-11-08 | 10.14 | $10.15 | 16010 |
| 2022-11-07 | 10.14 | $10.15 | 2065 |
| 2022-11-04 | 10.14 | $10.15 | 37 |
| 2022-11-03 | 10.13 | $10.15 | 25496 |
| 2022-11-02 | 10.12 | $10.13 | 2513 |
| 2022-11-01 | 10.12 | $10.13 | 2100 |
| 2022-10-31 | 10.12 | $10.12 | 10 |
| 2022-10-28 | 10.11 | $10.12 | 143 |
| 2022-10-27 | 10.11 | $10.12 | 340047 |
| 2022-10-26 | 10.11 | $10.11 | 1510 |
| 2022-10-25 | 10.10 | $10.10 | 50005 |
| 2022-10-24 | 10.10 | $10.11 | 2116 |
| 2022-10-21 | 10.10 | $10.10 | 140251 |
| 2022-10-20 | 10.10 | $10.10 | 10000 |
| 2022-10-19 | 10.10 | $10.10 | 28001 |
| 2022-10-18 | 10.10 | $10.09 | 11658 |
| 2022-10-17 | 10.10 | $10.09 | — |
| 2022-10-14 | 10.10 | $10.09 | 3000 |
| 2022-10-13 | 10.10 | $10.09 | 3 |
| 2022-10-12 | 10.09 | $10.09 | — |
| 2022-10-11 | 10.09 | $10.09 | — |
| 2022-10-10 | 10.09 | $10.09 | 351003 |
| 2022-10-07 | 10.09 | $10.09 | 3 |
| 2022-10-06 | 10.09 | $10.09 | 78015 |
| 2022-10-05 | 10.09 | $10.07 | 13500 |
| 2022-10-04 | 10.09 | $10.09 | 51 |
| 2022-10-03 | 10.09 | $10.09 | 76637 |
| 2022-09-30 | 10.09 | $10.09 | 11075 |
| 2022-09-29 | 10.09 | $10.09 | 11800 |
| 2022-09-28 | 10.08 | $10.10 | 104378 |
| 2022-09-27 | 10.08 | $10.08 | 2279 |
| 2022-09-26 | 10.07 | $10.07 | 342702 |
| 2022-09-23 | 10.07 | $10.07 | 1607 |
| 2022-09-22 | 10.07 | $10.08 | 3145 |
| 2022-09-21 | 10.07 | $10.07 | 6574 |
| 2022-09-20 | 10.07 | $10.07 | 5000 |
| 2022-09-19 | 10.06 | $10.07 | 2135 |
| 2022-09-16 | 10.06 | $10.06 | 1 |
| 2022-09-15 | 10.06 | $10.06 | 14000 |
| 2022-09-14 | 10.06 | $10.05 | — |
| 2022-09-13 | 10.06 | $10.05 | — |
| 2022-09-12 | 10.06 | $10.05 | 16797 |
| 2022-09-09 | 10.06 | $10.03 | 133075 |
| 2022-09-08 | 10.06 | $10.05 | 25001 |
| 2022-09-07 | 10.06 | $10.05 | 4605 |
| 2022-09-06 | 10.06 | $10.04 | — |
| 2022-09-02 | 10.06 | $10.04 | 216 |
| 2022-09-01 | 10.07 | $10.05 | — |
| 2022-08-31 | 10.07 | $10.05 | 4575 |
| 2022-08-30 | 10.07 | $10.05 | 1746 |
| 2022-08-29 | 10.07 | $10.07 | 1175 |
| 2022-08-26 | 10.06 | $10.07 | — |
| 2022-08-25 | 10.06 | $10.07 | 1202 |
| 2022-08-24 | 10.05 | $10.08 | 3623 |
| 2022-08-23 | 10.05 | $10.14 | 5893 |
| 2022-08-22 | 10.02 | $10.01 | — |
| 2022-08-19 | 10.02 | $10.01 | 99 |
| 2022-08-18 | 10.02 | $10.01 | 186576 |
| 2022-08-17 | 10.02 | $10.02 | — |
| 2022-08-16 | 10.02 | $10.02 | 75 |
| 2022-08-15 | 10.02 | $10.02 | — |
| 2022-08-12 | 10.02 | $10.02 | 7342 |
| 2022-08-11 | 10.02 | $10.02 | 721843 |
| 2022-08-10 | 10.01 | $10.01 | 21499 |
| 2022-08-09 | 10.01 | $10.02 | 60 |
| 2022-08-08 | 10.01 | $10.02 | 608 |
| 2022-08-05 | 10.00 | $10.03 | 64183 |
| 2022-08-04 | 9.99 | $10.02 | 170 |
| 2022-08-03 | 9.98 | $9.99 | 3841 |
| 2022-08-02 | 9.98 | $9.99 | 32 |
| 2022-08-01 | 9.98 | $9.99 | 1161 |
| 2022-07-29 | 9.97 | $9.99 | 110 |
| 2022-07-28 | 9.97 | $9.98 | — |
| 2022-07-27 | 9.96 | $9.98 | 300163 |
| 2022-07-26 | 9.96 | $9.97 | 438422 |
| 2022-07-25 | 9.96 | $9.97 | 455 |
| 2022-07-22 | 9.95 | $9.97 | 210 |
| 2022-07-21 | 9.95 | $9.95 | — |
| 2022-07-20 | 9.95 | $9.95 | 9 |
| 2022-07-19 | 9.95 | $9.95 | — |
| 2022-07-18 | 9.95 | $9.95 | 93165 |
| 2022-07-15 | 9.95 | $9.97 | 200533 |
| 2022-07-14 | 9.94 | $9.95 | 378 |
| 2022-07-13 | 9.94 | $9.96 | 55 |
| 2022-07-12 | 9.94 | $9.96 | 1233 |
| 2022-07-11 | 9.93 | $9.93 | 50 |
| 2022-07-08 | 9.93 | $9.93 | — |
| 2022-07-07 | 9.93 | $9.93 | — |
| 2022-07-06 | 9.93 | $9.93 | — |
| 2022-07-05 | 9.93 | $9.93 | 199104 |
| 2022-07-01 | 9.93 | $9.94 | 5 |
| 2022-06-30 | 9.93 | $9.94 | 6342 |
| 2022-06-29 | 9.93 | $9.94 | 2296 |
| 2022-06-28 | 9.93 | $9.93 | 9304 |
| 2022-06-27 | 9.93 | $9.93 | 1 |
| 2022-06-24 | 9.93 | $9.93 | — |
| 2022-06-23 | 9.93 | $9.93 | 855 |
| 2022-06-22 | 9.93 | $9.93 | 1173 |
| 2022-06-21 | 9.93 | $9.92 | 6 |
| 2022-06-17 | 9.94 | $9.92 | — |
| 2022-06-16 | 9.94 | $9.92 | 5167 |
| 2022-06-15 | 9.95 | $9.94 | 1113 |
| 2022-06-14 | 9.95 | $9.94 | 10245 |
| 2022-06-13 | 9.95 | $9.94 | 350 |
| 2022-06-10 | 9.95 | $9.94 | — |
| 2022-06-09 | 9.96 | $9.94 | 11061 |
| 2022-06-08 | 9.96 | $9.97 | 2 |
| 2022-06-07 | 9.95 | $9.97 | 3 |
| 2022-06-06 | 9.95 | $9.97 | 6 |
| 2022-06-03 | 9.95 | $9.97 | 10 |
| 2022-06-02 | 9.94 | $9.97 | — |
| 2022-06-01 | 9.93 | $9.97 | 721 |
| 2022-05-31 | 9.93 | $9.91 | 1700 |
| 2022-05-27 | 9.93 | $9.94 | 82697 |
| 2022-05-26 | 9.93 | $9.94 | 305 |
| 2022-05-25 | 9.93 | $9.93 | — |
| 2022-05-24 | 9.93 | $9.93 | 218 |
| 2022-05-23 | 9.93 | $9.93 | — |
| 2022-05-20 | 9.93 | $9.93 | 249731 |
| 2022-05-19 | 9.93 | $9.92 | 17 |
| 2022-05-18 | 9.94 | $9.92 | 8379 |
| 2022-05-17 | 9.94 | $9.92 | 14523 |
| 2022-05-16 | 9.95 | $9.92 | — |
| 2022-05-13 | 9.95 | $9.92 | 4 |
| 2022-05-12 | 9.96 | $9.92 | 15192 |
| 2022-05-11 | 9.97 | $9.95 | 16500 |
| 2022-05-10 | 9.97 | $9.94 | 65166 |
| 2022-05-09 | 9.97 | $9.95 | 18044 |
| 2022-05-06 | 9.98 | $9.96 | 1887 |
| 2022-05-05 | 9.98 | $9.96 | 451566 |
| 2022-05-04 | 9.98 | $9.96 | 102241 |
| 2022-05-03 | 9.98 | $9.99 | 31311 |
| 2022-05-02 | 9.98 | $9.98 | 4875 |
| 2022-04-29 | 9.98 | $9.98 | 181599 |
| 2022-04-28 | 9.97 | $9.96 | 19582 |
| 2022-04-27 | 9.97 | $9.96 | 20000 |
| 2022-04-26 | 9.97 | $10.00 | — |
| 2022-04-25 | 9.97 | $10.00 | 1294 |
| 2022-04-22 | 9.96 | $9.98 | 2000 |
| 2022-04-21 | 9.95 | $9.95 | 2415 |
| 2022-04-20 | 9.95 | $9.94 | 32 |
| 2022-04-19 | 9.95 | $9.94 | — |
| 2022-04-18 | 9.95 | $9.94 | 8100 |
| 2022-04-14 | 9.95 | $9.94 | — |
| 2022-04-13 | 9.95 | $9.94 | 2659 |
| 2022-04-12 | 9.95 | $9.91 | 1306 |
| 2022-04-11 | 9.96 | $9.96 | — |
| 2022-04-08 | 9.95 | $9.96 | 251 |
| 2022-04-07 | 9.95 | $9.96 | 3400 |
| 2022-04-06 | 9.94 | $9.94 | 2350 |
| 2022-04-05 | 9.94 | $9.96 | 3701 |
| 2022-04-04 | 9.94 | $9.96 | 96102 |
| 2022-04-01 | 9.93 | $9.93 | 197565 |
| 2022-03-31 | 9.93 | $9.91 | 19438 |
| 2022-03-30 | 9.93 | $9.90 | 5599 |
| 2022-03-29 | 9.94 | $9.93 | 1721 |
| 2022-03-28 | 9.94 | $9.97 | 28358 |
| 2022-03-25 | 9.93 | $9.92 | 3120 |
| 2022-03-24 | 9.93 | $9.92 | 10524 |
| 2022-03-23 | 9.93 | $9.92 | 25856 |
| 2022-03-22 | 9.93 | $9.88 | 8913 |
| 2022-03-21 | 9.93 | $9.95 | 1457 |
| 2022-03-18 | 9.93 | $9.94 | 296 |
| 2022-03-17 | 9.92 | $9.92 | 407731 |
| 2022-03-16 | 9.92 | $9.92 | 20449 |
| 2022-03-15 | 9.92 | $9.92 | 20141 |
| 2022-03-14 | 9.91 | $9.93 | — |
| 2022-03-11 | 9.91 | $9.93 | 64178 |
| 2022-03-10 | 9.90 | $9.91 | 514 |
| 2022-03-09 | 9.90 | $9.90 | 2247 |
| 2022-03-08 | 9.89 | $9.90 | 2200 |
| 2022-03-07 | 9.89 | $9.90 | 1310 |
| 2022-03-04 | 9.89 | $9.90 | 11802 |
| 2022-03-03 | 9.88 | $9.90 | 8832 |
| 2022-03-02 | 9.88 | $9.90 | 111319 |
| 2022-03-01 | 9.87 | $9.92 | 145286 |
| 2022-02-28 | 9.86 | $9.87 | 15527 |
| 2022-02-25 | 9.86 | $9.88 | 1700 |
| 2022-02-24 | 9.85 | $9.85 | 4208 |
| 2022-02-23 | 9.85 | $9.84 | 3935 |
| 2022-02-22 | 9.86 | $9.86 | — |
| 2022-02-18 | 9.86 | $9.86 | 1100 |
| 2022-02-17 | 9.86 | $9.86 | — |
| 2022-02-16 | 9.85 | $9.86 | 10 |
| 2022-02-15 | 9.85 | $9.86 | 11431 |
| 2022-02-14 | 9.85 | $9.85 | — |
| 2022-02-11 | 9.85 | $9.85 | 52805 |
| 2022-02-10 | 9.85 | $9.85 | 2227 |
| 2022-02-09 | 9.85 | $9.85 | 2 |
| 2022-02-08 | 9.85 | $9.85 | — |
| 2022-02-07 | 9.85 | $9.85 | 25010 |
| 2022-02-04 | 9.85 | $9.86 | — |
| 2022-02-03 | 9.85 | $9.86 | 300 |
| 2022-02-02 | 9.85 | $9.86 | 12461 |
| 2022-02-01 | 9.85 | $9.86 | 19746 |
| 2022-01-31 | 9.84 | $9.83 | 343 |
| 2022-01-28 | 9.85 | $9.83 | — |
| 2022-01-27 | 9.85 | $9.83 | — |
| 2022-01-26 | 9.85 | $9.83 | — |
| 2022-01-25 | 9.86 | $9.83 | 17 |
| 2022-01-24 | 9.86 | $9.83 | 437061 |
| 2022-01-21 | 9.87 | $9.81 | 263 |
| 2022-01-20 | 9.88 | $9.88 | 108 |
| 2022-01-19 | 9.88 | $9.88 | — |
| 2022-01-18 | 9.88 | $9.88 | 8 |
| 2022-01-14 | 9.87 | $9.88 | 36 |
| 2022-01-13 | 9.87 | $9.88 | — |
| 2022-01-12 | 9.87 | $9.88 | — |
| 2022-01-11 | 9.86 | $9.88 | — |
| 2022-01-10 | 9.86 | $9.88 | 19 |
| 2022-01-07 | 9.85 | $9.88 | 4359 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.62
2026-03-09
Close Price
$11.62
Vol: 9577
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.83
Average
10.63
Maximum
11.66
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 11.62 | $11.62 | 9577 |
| 2026-03-02 | 11.62 | $11.62 | 9577 |
| 2026-02-10 | 11.62 | $11.62 | 9577 |
| 2026-01-30 | 11.62 | $11.62 | 9577 |
| 2025-11-25 | 11.62 | $11.62 | 9577 |
| 2025-06-17 | 11.62 | $11.62 | 9577 |
| 2025-02-06 | 11.62 | $11.62 | 9577 |
| 2025-01-16 | 11.62 | $11.62 | 9577 |
| 2024-12-10 | 11.62 | $11.62 | — |
| 2024-12-09 | 11.62 | $11.62 | — |
| 2024-12-06 | 11.62 | $11.62 | — |
| 2024-12-05 | 11.62 | $11.62 | — |
| 2024-12-04 | 11.62 | $11.62 | — |
| 2024-12-03 | 11.62 | $11.62 | — |
| 2024-12-02 | 11.62 | $11.62 | — |
| 2024-11-29 | 11.62 | $11.62 | — |
| 2024-11-27 | 11.62 | $11.62 | — |
| 2024-11-26 | 11.62 | $11.62 | — |
| 2024-11-25 | 11.62 | $11.62 | — |
| 2024-11-22 | 11.63 | $11.62 | — |
| 2024-11-21 | 11.63 | $11.62 | — |
| 2024-11-20 | 11.63 | $11.62 | — |
| 2024-11-19 | 11.63 | $11.62 | — |
| 2024-11-18 | 11.64 | $11.62 | 160 |
| 2024-11-15 | 11.64 | $11.65 | — |
| 2024-11-14 | 11.64 | $11.65 | — |
| 2024-11-11 | 11.63 | $11.62 | 9879 |
| 2024-11-08 | 11.64 | $11.65 | — |
| 2024-11-07 | 11.63 | $11.65 | — |
| 2024-11-06 | 11.62 | $11.65 | — |
| 2024-11-05 | 11.61 | $11.65 | — |
| 2024-11-04 | 11.60 | $11.65 | 8337 |
| 2024-11-01 | 11.58 | $11.56 | — |
| 2024-10-31 | 11.60 | $11.56 | — |
| 2024-10-30 | 11.61 | $11.56 | — |
| 2024-10-29 | 11.62 | $11.56 | 525 |
| 2024-10-28 | 11.64 | $11.56 | 9700 |
| 2024-10-25 | 11.66 | $11.67 | — |
| 2024-10-24 | 11.66 | $11.67 | 44200 |
| 2024-10-23 | 11.64 | $11.69 | 42920 |
| 2024-10-22 | 11.62 | $11.64 | — |
| 2024-10-21 | 11.62 | $11.64 | 5400 |
| 2024-10-18 | 11.60 | $11.61 | — |
| 2024-10-17 | 11.60 | $11.61 | — |
| 2024-10-16 | 11.59 | $11.61 | 5980 |
| 2024-10-15 | 11.59 | $11.58 | — |
| 2024-10-14 | 11.59 | $11.58 | — |
| 2024-10-11 | 11.59 | $11.58 | — |
| 2024-10-10 | 11.59 | $11.58 | — |
| 2024-10-09 | 11.59 | $11.58 | 843 |
| 2024-10-08 | 11.59 | $11.58 | 5006 |
| 2024-10-07 | 11.59 | $11.58 | 1000 |
| 2024-10-04 | 11.59 | $11.58 | 2400 |
| 2024-10-03 | 11.58 | $11.58 | 1002 |
| 2024-10-02 | 11.58 | $11.58 | — |
| 2024-10-01 | 11.58 | $11.58 | 3400 |
| 2024-09-30 | 11.57 | $11.56 | — |
| 2024-09-27 | 11.57 | $11.56 | — |
| 2024-09-26 | 11.57 | $11.56 | — |
| 2024-09-25 | 11.57 | $11.56 | 5304 |
| 2024-09-24 | 11.57 | $11.56 | 20100 |
| 2024-09-23 | 11.56 | $11.56 | — |
| 2024-09-20 | 11.56 | $11.56 | — |
| 2024-09-19 | 11.55 | $11.56 | — |
| 2024-09-18 | 11.54 | $11.56 | 500 |
| 2024-09-17 | 11.53 | $11.51 | 200 |
| 2024-09-16 | 11.53 | $11.54 | 78836 |
| 2024-09-13 | 11.53 | $11.52 | — |
| 2024-09-12 | 11.52 | $11.52 | — |
| 2024-09-11 | 11.52 | $11.52 | — |
| 2024-09-10 | 11.51 | $11.52 | — |
| 2024-09-09 | 11.51 | $11.52 | — |
| 2024-09-06 | 11.50 | $11.52 | — |
| 2024-09-05 | 11.49 | $11.52 | 134900 |
| 2024-09-04 | 11.48 | $11.50 | 5101 |
| 2024-09-03 | 11.47 | $11.46 | — |
| 2024-08-30 | 11.47 | $11.46 | — |
| 2024-08-29 | 11.47 | $11.46 | — |
| 2024-08-28 | 11.47 | $11.46 | 5287 |
| 2024-08-27 | 11.47 | $11.46 | — |
| 2024-08-26 | 11.47 | $11.46 | 5300 |
| 2024-08-23 | 11.46 | $11.45 | — |
| 2024-08-22 | 11.47 | $11.45 | 120 |
| 2024-08-21 | 11.47 | $11.45 | — |
| 2024-08-20 | 11.47 | $11.45 | 114 |
| 2024-08-19 | 11.47 | $11.53 | 220 |
| 2024-08-16 | 11.45 | $11.44 | 100 |
| 2024-08-15 | 11.44 | $11.44 | — |
| 2024-08-14 | 11.44 | $11.44 | — |
| 2024-08-13 | 11.44 | $11.44 | 5500 |
| 2024-08-12 | 11.43 | $11.44 | — |
| 2024-08-09 | 11.43 | $11.44 | — |
| 2024-08-08 | 11.42 | $11.44 | 6000 |
| 2024-08-07 | 11.41 | $11.43 | 2228 |
| 2024-08-06 | 11.41 | $11.40 | — |
| 2024-08-05 | 11.41 | $11.40 | — |
| 2024-08-02 | 11.41 | $11.40 | — |
| 2024-08-01 | 11.41 | $11.40 | — |
| 2024-07-31 | 11.41 | $11.40 | — |
| 2024-07-30 | 11.41 | $11.40 | — |
| 2024-07-29 | 11.40 | $11.40 | 200 |
| 2024-07-26 | 11.40 | $11.40 | — |
| 2024-07-25 | 11.40 | $11.40 | — |
| 2024-07-24 | 11.39 | $11.40 | — |
| 2024-07-23 | 11.39 | $11.40 | 300 |
| 2024-07-22 | 11.38 | $11.37 | 139 |
| 2024-07-19 | 11.38 | $11.41 | 2538 |
| 2024-07-18 | 11.37 | $11.34 | 3 |
| 2024-07-15 | 11.38 | $11.34 | 106 |
| 2024-07-12 | 11.38 | $11.35 | 112 |
| 2024-07-03 | 11.39 | $11.35 | 200000 |
| 2024-07-01 | 11.40 | $11.34 | 102 |
| 2024-06-21 | 11.41 | $11.45 | 138 |
| 2024-06-14 | 11.38 | $11.44 | 499 |
| 2024-06-11 | 11.36 | $11.35 | 204 |
| 2024-06-03 | 11.36 | $11.38 | 2701 |
| 2024-05-31 | 11.34 | $11.34 | 10003 |
| 2024-05-29 | 11.34 | $11.38 | 63410 |
| 2024-05-23 | 11.32 | $11.33 | 25013 |
| 2024-05-21 | 11.32 | $11.32 | 20017 |
| 2024-05-15 | 11.31 | $11.31 | 100 |
| 2024-05-13 | 11.31 | $11.30 | 452 |
| 2024-05-09 | 11.31 | $11.30 | 8405 |
| 2024-05-07 | 11.31 | $11.30 | 124 |
| 2024-05-06 | 11.31 | $11.30 | 213 |
| 2024-05-03 | 11.30 | $11.30 | 100 |
| 2024-05-02 | 11.30 | $11.30 | 169 |
| 2024-04-26 | 11.30 | $11.32 | 10313 |
| 2024-04-25 | 11.29 | $11.30 | 13981 |
| 2024-04-24 | 11.28 | $11.30 | 84015 |
| 2024-04-22 | 11.27 | $11.24 | 22523 |
| 2024-04-17 | 11.27 | $11.25 | 64800 |
| 2024-04-15 | 11.28 | $11.30 | 2940 |
| 2024-04-12 | 11.27 | $11.27 | 219900 |
| 2024-04-11 | 11.26 | $11.27 | 230302 |
| 2024-04-10 | 11.26 | $11.25 | 172 |
| 2024-04-04 | 11.26 | $11.25 | 4300 |
| 2024-04-03 | 11.26 | $11.25 | 1 |
| 2024-04-02 | 11.25 | $11.25 | 20425 |
| 2024-04-01 | 11.25 | $11.25 | 97620 |
| 2024-03-28 | 11.25 | $11.24 | 2701 |
| 2024-03-26 | 11.25 | $11.24 | 20 |
| 2024-03-25 | 11.25 | $11.24 | 872 |
| 2024-03-22 | 11.24 | $11.24 | 2781 |
| 2024-03-21 | 11.24 | $11.25 | 1109 |
| 2024-03-20 | 11.23 | $11.24 | 102546 |
| 2024-03-18 | 11.22 | $11.23 | 12522 |
| 2024-03-15 | 11.22 | $11.22 | 62 |
| 2024-03-14 | 11.22 | $11.22 | 10459 |
| 2024-03-12 | 11.21 | $11.23 | 6500 |
| 2024-03-11 | 11.20 | $11.21 | 1628 |
| 2024-03-07 | 11.20 | $11.21 | 183765 |
| 2024-03-06 | 11.19 | $11.21 | 100 |
| 2024-03-05 | 11.18 | $11.20 | 17400 |
| 2024-03-01 | 11.18 | $11.18 | 445116 |
| 2024-02-27 | 11.17 | $11.17 | — |
| 2024-02-26 | 11.17 | $11.17 | 100 |
| 2024-02-23 | 11.17 | $11.17 | 100 |
| 2024-02-22 | 11.17 | $11.17 | 350602 |
| 2024-02-21 | 11.17 | $11.17 | — |
| 2024-02-20 | 11.17 | $11.17 | — |
| 2024-02-16 | 11.17 | $11.17 | 124352 |
| 2024-02-15 | 11.17 | $11.17 | 1001 |
| 2024-02-14 | 11.17 | $11.17 | 205 |
| 2024-02-13 | 11.17 | $11.17 | 5604 |
| 2024-02-12 | 11.17 | $11.16 | — |
| 2024-02-09 | 11.17 | $11.16 | — |
| 2024-02-08 | 11.17 | $11.16 | — |
| 2024-02-07 | 11.17 | $11.16 | 604 |
| 2024-02-06 | 11.17 | $11.15 | 200482 |
| 2024-02-05 | 11.17 | $11.15 | — |
| 2024-02-02 | 11.17 | $11.15 | — |
| 2024-02-01 | 11.17 | $11.15 | 186000 |
| 2024-01-31 | 11.17 | $11.17 | — |
| 2024-01-30 | 11.16 | $11.17 | — |
| 2024-01-29 | 11.16 | $11.17 | — |
| 2024-01-26 | 11.15 | $11.17 | 109 |
| 2024-01-25 | 11.13 | $11.13 | — |
| 2024-01-24 | 11.13 | $11.13 | — |
| 2024-01-23 | 11.13 | $11.13 | — |
| 2024-01-22 | 11.12 | $11.13 | — |
| 2024-01-19 | 11.12 | $11.13 | 368 |
| 2024-01-18 | 11.11 | $11.11 | — |
| 2024-01-17 | 11.10 | $11.11 | — |
| 2024-01-16 | 11.10 | $11.11 | — |
| 2024-01-12 | 11.09 | $11.11 | 7533 |
| 2024-01-11 | 11.09 | $11.08 | — |
| 2024-01-10 | 11.08 | $11.08 | — |
| 2024-01-09 | 11.08 | $11.08 | — |
| 2024-01-08 | 11.08 | $11.08 | — |
| 2024-01-05 | 11.08 | $11.08 | — |
| 2024-01-04 | 11.08 | $11.08 | 5100 |
| 2024-01-03 | 11.07 | $11.07 | — |
| 2024-01-02 | 11.07 | $11.07 | — |
| 2023-12-29 | 11.07 | $11.07 | — |
| 2023-12-28 | 11.07 | $11.07 | 1602 |
| 2023-12-27 | 11.06 | $11.05 | — |
| 2023-12-26 | 11.06 | $11.05 | 5000 |
| 2023-12-22 | 11.06 | $11.06 | 3700 |
| 2023-12-21 | 11.06 | $11.07 | 7530 |
| 2023-12-20 | 11.05 | $11.05 | — |
| 2023-12-19 | 11.05 | $11.05 | 1445 |
| 2023-12-18 | 11.05 | $11.05 | 109780 |
| 2023-12-15 | 11.04 | $11.05 | 731 |
| 2023-12-14 | 11.04 | $11.03 | — |
| 2023-12-13 | 11.04 | $11.03 | — |
| 2023-12-12 | 11.04 | $11.03 | — |
| 2023-12-11 | 11.03 | $11.03 | 4237 |
| 2023-12-08 | 11.03 | $11.03 | — |
| 2023-12-07 | 11.03 | $11.03 | 53000 |
| 2023-12-06 | 11.02 | $11.03 | 10200 |
| 2023-12-05 | 11.02 | $11.02 | 5800 |
| 2023-12-04 | 11.01 | $11.01 | — |
| 2023-12-01 | 11.01 | $11.01 | — |
| 2023-11-30 | 11.01 | $11.01 | — |
| 2023-11-29 | 11.00 | $11.01 | 283 |
| 2023-11-28 | 11.00 | $11.00 | 13067 |
| 2023-11-27 | 11.00 | $10.99 | — |
| 2023-11-24 | 11.00 | $10.99 | 200 |
| 2023-11-22 | 10.99 | $11.00 | 4483 |
| 2023-11-21 | 10.99 | $10.99 | 64500 |
| 2023-11-20 | 10.98 | $10.98 | — |
| 2023-11-17 | 10.98 | $10.98 | 3619 |
| 2023-11-16 | 10.98 | $10.98 | 346 |
| 2023-11-15 | 10.98 | $10.98 | — |
| 2023-11-14 | 10.97 | $10.98 | 54920 |
| 2023-11-13 | 10.96 | $10.98 | 341 |
| 2023-11-10 | 10.96 | $10.95 | 4464 |
| 2023-11-09 | 10.95 | $10.97 | — |
| 2023-11-08 | 10.95 | $10.97 | 73102 |
| 2023-11-07 | 10.94 | $10.97 | 44369 |
| 2023-11-06 | 10.93 | $10.93 | — |
| 2023-11-03 | 10.93 | $10.93 | — |
| 2023-11-02 | 10.92 | $10.93 | — |
| 2023-11-01 | 10.92 | $10.93 | 5000 |
| 2023-10-31 | 10.92 | $10.92 | — |
| 2023-10-30 | 10.92 | $10.92 | 1406 |
| 2023-10-27 | 10.92 | $10.91 | — |
| 2023-10-26 | 10.92 | $10.91 | 434 |
| 2023-10-25 | 10.92 | $10.91 | — |
| 2023-10-24 | 10.92 | $10.91 | — |
| 2023-10-23 | 10.93 | $10.91 | 219 |
| 2023-10-20 | 10.93 | $10.92 | — |
| 2023-10-19 | 10.93 | $10.92 | 100 |
| 2023-10-18 | 10.93 | $10.92 | — |
| 2023-10-17 | 10.93 | $10.92 | — |
| 2023-10-16 | 10.93 | $10.92 | 1796 |
| 2023-10-13 | 10.93 | $10.92 | 1750 |
| 2023-10-12 | 10.92 | $10.91 | — |
| 2023-10-11 | 10.92 | $10.91 | 100 |
| 2023-10-10 | 10.92 | $10.91 | — |
| 2023-10-09 | 10.92 | $10.91 | 100 |
| 2023-10-06 | 10.92 | $10.91 | — |
| 2023-10-05 | 10.92 | $10.91 | — |
| 2023-10-04 | 10.91 | $10.91 | 476 |
| 2023-10-03 | 10.90 | $10.91 | 1304 |
| 2023-10-02 | 10.90 | $10.91 | 400 |
| 2023-09-29 | 10.89 | $10.89 | — |
| 2023-09-28 | 10.88 | $10.89 | — |
| 2023-09-27 | 10.87 | $10.89 | 25896 |
| 2023-09-26 | 10.86 | $10.88 | 1203 |
| 2023-09-25 | 10.85 | $10.86 | — |
| 2023-09-22 | 10.84 | $10.86 | 16607 |
| 2023-09-21 | 10.83 | $10.86 | 74226 |
| 2023-09-20 | 10.82 | $10.84 | 200504 |
| 2023-09-19 | 10.81 | $10.81 | — |
| 2023-09-18 | 10.81 | $10.81 | — |
| 2023-09-15 | 10.81 | $10.81 | 1002 |
| 2023-09-14 | 10.81 | $10.81 | 100 |
| 2023-09-13 | 10.81 | $10.80 | — |
| 2023-09-12 | 10.81 | $10.80 | — |
| 2023-09-11 | 10.82 | $10.80 | — |
| 2023-09-08 | 10.82 | $10.80 | — |
| 2023-09-07 | 10.82 | $10.80 | 553 |
| 2023-09-06 | 10.82 | $10.80 | 100 |
| 2023-09-05 | 10.82 | $10.80 | — |
| 2023-09-01 | 10.82 | $10.80 | — |
| 2023-08-31 | 10.82 | $10.80 | 300 |
| 2023-08-30 | 10.82 | $10.80 | — |
| 2023-08-29 | 10.82 | $10.80 | 300 |
| 2023-08-28 | 10.82 | $10.80 | 26138 |
| 2023-08-25 | 10.82 | $10.80 | 13699 |
| 2023-08-24 | 10.81 | $10.80 | 101717 |
| 2023-08-23 | 10.81 | $10.80 | 68814 |
| 2023-08-22 | 10.80 | $10.80 | 41525 |
| 2023-08-21 | 10.79 | $10.85 | 3645 |
| 2023-08-18 | 10.76 | $10.74 | 2073 |
| 2023-08-17 | 10.76 | $10.78 | 11996 |
| 2023-08-16 | 10.74 | $10.78 | 307 |
| 2023-08-15 | 10.72 | $10.72 | 162 |
| 2023-08-14 | 10.71 | $10.72 | 10842 |
| 2023-08-11 | 10.71 | $10.72 | 3509 |
| 2023-08-10 | 10.70 | $10.70 | — |
| 2023-08-09 | 10.69 | $10.70 | 1401 |
| 2023-08-08 | 10.68 | $10.69 | 16601 |
| 2023-08-07 | 10.68 | $10.71 | 5715 |
| 2023-08-04 | 10.66 | $10.67 | 3537 |
| 2023-08-03 | 10.65 | $10.67 | 130 |
| 2023-08-02 | 10.65 | $10.66 | 6894 |
| 2023-08-01 | 10.64 | $10.64 | 640 |
| 2023-07-31 | 10.64 | $10.63 | 200 |
| 2023-07-28 | 10.64 | $10.63 | 100 |
| 2023-07-27 | 10.64 | $10.63 | — |
| 2023-07-26 | 10.64 | $10.63 | — |
| 2023-07-25 | 10.64 | $10.63 | — |
| 2023-07-24 | 10.63 | $10.63 | 184 |
| 2023-07-21 | 10.63 | $10.63 | 8296 |
| 2023-07-20 | 10.63 | $10.63 | 1279 |
| 2023-07-19 | 10.63 | $10.63 | 204 |
| 2023-07-18 | 10.62 | $10.63 | 13395 |
| 2023-07-17 | 10.62 | $10.62 | — |
| 2023-07-14 | 10.62 | $10.62 | — |
| 2023-07-13 | 10.61 | $10.62 | — |
| 2023-07-12 | 10.61 | $10.62 | — |
| 2023-07-11 | 10.60 | $10.62 | 2512 |
| 2023-07-10 | 10.60 | $10.61 | 4240 |
| 2023-07-07 | 10.59 | $10.59 | 100 |
| 2023-07-06 | 10.59 | $10.59 | 104 |
| 2023-07-05 | 10.59 | $10.59 | 104 |
| 2023-07-03 | 10.59 | $10.59 | 101 |
| 2023-06-30 | 10.59 | $10.59 | 101 |
| 2023-06-29 | 10.58 | $10.59 | 104 |
| 2023-06-28 | 10.58 | $10.59 | 324 |
| 2023-06-27 | 10.58 | $10.59 | 2224 |
| 2023-06-26 | 10.57 | $10.58 | 101 |
| 2023-06-23 | 10.57 | $10.58 | 100 |
| 2023-06-22 | 10.57 | $10.56 | 100 |
| 2023-06-21 | 10.57 | $10.56 | 1634 |
| 2023-06-20 | 10.57 | $10.56 | 104 |
| 2023-06-16 | 10.57 | $10.56 | — |
| 2023-06-15 | 10.57 | $10.56 | 241 |
| 2023-06-14 | 10.58 | $10.56 | 620 |
| 2023-06-13 | 10.58 | $10.56 | 653 |
| 2023-06-12 | 10.58 | $10.57 | 100 |
| 2023-06-09 | 10.58 | $10.59 | 15935 |
| 2023-06-08 | 10.58 | $10.59 | 590 |
| 2023-06-07 | 10.57 | $10.59 | 101 |
| 2023-06-06 | 10.56 | $10.55 | — |
| 2023-06-05 | 10.56 | $10.55 | — |
| 2023-06-02 | 10.57 | $10.55 | — |
| 2023-06-01 | 10.57 | $10.55 | 23315 |
| 2023-05-31 | 10.57 | $10.55 | — |
| 2023-05-30 | 10.57 | $10.55 | 204 |
| 2023-05-26 | 10.57 | $10.59 | 14292 |
| 2023-05-25 | 10.56 | $10.54 | 7421 |
| 2023-05-24 | 10.56 | $10.53 | 100716 |
| 2023-05-23 | 10.57 | $10.55 | 579620 |
| 2023-05-22 | 10.57 | $10.56 | 532198 |
| 2023-05-19 | 10.56 | $10.56 | 325865 |
| 2023-05-18 | 10.55 | $10.56 | 110 |
| 2023-05-17 | 10.54 | $10.55 | 132 |
| 2023-05-16 | 10.53 | $10.56 | 284 |
| 2023-05-15 | 10.52 | $10.54 | 491 |
| 2023-05-12 | 10.51 | $10.52 | 103 |
| 2023-05-11 | 10.50 | $10.56 | 102 |
| 2023-05-10 | 10.48 | $10.48 | 23473 |
| 2023-05-09 | 10.47 | $10.47 | 11573 |
| 2023-05-08 | 10.47 | $10.47 | 1114 |
| 2023-05-05 | 10.47 | $10.47 | 1022 |
| 2023-05-04 | 10.47 | $10.47 | 20111 |
| 2023-05-03 | 10.47 | $10.44 | 125911 |
| 2023-05-02 | 10.47 | $10.49 | 1.3M |
| 2023-05-01 | 10.47 | $10.47 | 500301 |
| 2023-04-28 | 10.46 | $10.48 | 568 |
| 2023-04-27 | 10.46 | $10.46 | — |
| 2023-04-26 | 10.45 | $10.46 | 100 |
| 2023-04-25 | 10.45 | $10.45 | 2083 |
| 2023-04-24 | 10.45 | $10.45 | — |
| 2023-04-21 | 10.44 | $10.45 | — |
| 2023-04-20 | 10.44 | $10.45 | 1970 |
| 2023-04-19 | 10.44 | $10.45 | 2510 |
| 2023-04-18 | 10.43 | $10.43 | — |
| 2023-04-17 | 10.44 | $10.43 | — |
| 2023-04-14 | 10.44 | $10.43 | — |
| 2023-04-13 | 10.44 | $10.43 | 2000 |
| 2023-04-12 | 10.44 | $10.43 | — |
| 2023-04-11 | 10.44 | $10.43 | 738 |
| 2023-04-10 | 10.44 | $10.43 | 132 |
| 2023-04-06 | 10.44 | $10.44 | — |
| 2023-04-05 | 10.44 | $10.44 | 2771 |
| 2023-04-04 | 10.44 | $10.44 | 5567 |
| 2023-04-03 | 10.44 | $10.47 | 119 |
| 2023-03-31 | 10.43 | $10.43 | — |
| 2023-03-30 | 10.43 | $10.43 | — |
| 2023-03-29 | 10.42 | $10.43 | 19699 |
| 2023-03-28 | 10.42 | $10.43 | 7900 |
| 2023-03-27 | 10.42 | $10.42 | 3001 |
| 2023-03-24 | 10.41 | $10.42 | 91992 |
| 2023-03-23 | 10.41 | $10.41 | — |
| 2023-03-22 | 10.41 | $10.41 | — |
| 2023-03-21 | 10.41 | $10.41 | 100 |
| 2023-03-20 | 10.41 | $10.41 | 1400 |
| 2023-03-17 | 10.41 | $10.40 | — |
| 2023-03-16 | 10.41 | $10.40 | — |
| 2023-03-15 | 10.41 | $10.40 | — |
| 2023-03-14 | 10.41 | $10.40 | — |
| 2023-03-13 | 10.41 | $10.40 | 60001 |
| 2023-03-10 | 10.41 | $10.40 | 134 |
| 2023-03-09 | 10.41 | $10.41 | 14605 |
| 2023-03-08 | 10.41 | $10.41 | 860388 |
| 2023-03-07 | 10.41 | $10.41 | — |
| 2023-03-06 | 10.40 | $10.41 | — |
| 2023-03-03 | 10.40 | $10.41 | 600 |
| 2023-03-02 | 10.39 | $10.39 | 4880 |
| 2023-03-01 | 10.39 | $10.40 | — |
| 2023-02-28 | 10.38 | $10.40 | — |
| 2023-02-27 | 10.37 | $10.40 | 1801 |
| 2023-02-24 | 10.36 | $10.36 | — |
| 2023-02-23 | 10.36 | $10.36 | — |
| 2023-02-22 | 10.36 | $10.36 | — |
| 2023-02-21 | 10.36 | $10.36 | 12 |
| 2023-02-17 | 10.36 | $10.36 | — |
| 2023-02-16 | 10.36 | $10.36 | 19116 |
| 2023-02-15 | 10.36 | $10.35 | 1596 |
| 2023-02-14 | 10.36 | $10.36 | 10 |
| 2023-02-13 | 10.36 | $10.36 | 2779 |
| 2023-02-10 | 10.36 | $10.35 | 20090 |
| 2023-02-09 | 10.36 | $10.35 | 25 |
| 2023-02-08 | 10.35 | $10.35 | 925 |
| 2023-02-07 | 10.35 | $10.34 | 66 |
| 2023-02-06 | 10.36 | $10.34 | 518 |
| 2023-02-03 | 10.36 | $10.35 | 777929 |
| 2023-02-02 | 10.36 | $10.36 | 731596 |
| 2023-02-01 | 10.35 | $10.35 | 400 |
| 2023-01-31 | 10.35 | $10.34 | 352 |
| 2023-01-30 | 10.35 | $10.35 | 4706 |
| 2023-01-27 | 10.35 | $10.34 | 28167 |
| 2023-01-26 | 10.34 | $10.33 | — |
| 2023-01-25 | 10.34 | $10.33 | 530 |
| 2023-01-24 | 10.34 | $10.34 | 100601 |
| 2023-01-23 | 10.34 | $10.33 | 38082 |
| 2023-01-20 | 10.34 | $10.33 | 19 |
| 2023-01-19 | 10.33 | $10.33 | 75100 |
| 2023-01-18 | 10.33 | $10.33 | 100 |
| 2023-01-17 | 10.32 | $10.32 | 10 |
| 2023-01-13 | 10.32 | $10.32 | 5000 |
| 2023-01-12 | 10.31 | $10.32 | 12506 |
| 2023-01-11 | 10.31 | $10.32 | 889182 |
| 2023-01-10 | 10.30 | $10.30 | 147104 |
| 2023-01-09 | 10.29 | $10.29 | 357 |
| 2023-01-06 | 10.29 | $10.29 | 2369 |
| 2023-01-05 | 10.28 | $10.29 | 4143 |
| 2023-01-04 | 10.27 | $10.29 | 1.6M |
| 2023-01-03 | 10.26 | $10.26 | 15 |
| 2022-12-30 | 10.26 | $10.26 | 62488 |
| 2022-12-29 | 10.26 | $10.26 | 125139 |
| 2022-12-28 | 10.25 | $10.25 | 27658 |
| 2022-12-27 | 10.25 | $10.26 | — |
| 2022-12-23 | 10.24 | $10.26 | 1933 |
| 2022-12-22 | 10.24 | $10.23 | 122 |
| 2022-12-21 | 10.23 | $10.23 | 84 |
| 2022-12-20 | 10.23 | $10.23 | 1078 |
| 2022-12-19 | 10.23 | $10.24 | 2185 |
| 2022-12-16 | 10.22 | $10.24 | 35710 |
| 2022-12-15 | 10.22 | $10.21 | 76 |
| 2022-12-14 | 10.22 | $10.21 | 152 |
| 2022-12-13 | 10.22 | $10.21 | 319 |
| 2022-12-12 | 10.21 | $10.21 | 27 |
| 2022-12-09 | 10.21 | $10.21 | — |
| 2022-12-08 | 10.21 | $10.21 | 60000 |
| 2022-12-07 | 10.21 | $10.20 | — |
| 2022-12-06 | 10.21 | $10.20 | — |
| 2022-12-05 | 10.21 | $10.20 | 5 |
| 2022-12-02 | 10.20 | $10.20 | — |
| 2022-12-01 | 10.20 | $10.20 | 2181 |
| 2022-11-30 | 10.20 | $10.21 | — |
| 2022-11-29 | 10.19 | $10.21 | 26210 |
| 2022-11-28 | 10.18 | $10.17 | — |
| 2022-11-25 | 10.18 | $10.17 | — |
| 2022-11-23 | 10.18 | $10.17 | — |
| 2022-11-22 | 10.17 | $10.17 | 34 |
| 2022-11-21 | 10.17 | $10.17 | 721908 |
| 2022-11-18 | 10.17 | $10.17 | 2000 |
| 2022-11-17 | 10.17 | $10.16 | — |
| 2022-11-16 | 10.16 | $10.16 | 5 |
| 2022-11-15 | 10.16 | $10.16 | 160 |
| 2022-11-14 | 10.16 | $10.16 | 1410 |
| 2022-11-11 | 10.16 | $10.15 | — |
| 2022-11-10 | 10.15 | $10.15 | 74 |
| 2022-11-09 | 10.15 | $10.15 | — |
| 2022-11-08 | 10.15 | $10.15 | 16010 |
| 2022-11-07 | 10.15 | $10.15 | 2065 |
| 2022-11-04 | 10.14 | $10.15 | 37 |
| 2022-11-03 | 10.13 | $10.15 | 25496 |
| 2022-11-02 | 10.13 | $10.13 | 2513 |
| 2022-11-01 | 10.12 | $10.13 | 2100 |
| 2022-10-31 | 10.12 | $10.12 | 10 |
| 2022-10-28 | 10.11 | $10.12 | 143 |
| 2022-10-27 | 10.11 | $10.12 | 340047 |
| 2022-10-26 | 10.11 | $10.11 | 1510 |
| 2022-10-25 | 10.10 | $10.10 | 50005 |
| 2022-10-24 | 10.10 | $10.11 | 2116 |
| 2022-10-21 | 10.10 | $10.10 | 140251 |
| 2022-10-20 | 10.10 | $10.10 | 10000 |
| 2022-10-19 | 10.10 | $10.10 | 28001 |
| 2022-10-18 | 10.09 | $10.09 | 11658 |
| 2022-10-17 | 10.09 | $10.09 | — |
| 2022-10-14 | 10.09 | $10.09 | 3000 |
| 2022-10-13 | 10.09 | $10.09 | 3 |
| 2022-10-12 | 10.09 | $10.09 | — |
| 2022-10-11 | 10.09 | $10.09 | — |
| 2022-10-10 | 10.09 | $10.09 | 351003 |
| 2022-10-07 | 10.09 | $10.09 | 3 |
| 2022-10-06 | 10.09 | $10.09 | 78015 |
| 2022-10-05 | 10.09 | $10.07 | 13500 |
| 2022-10-04 | 10.09 | $10.09 | 51 |
| 2022-10-03 | 10.09 | $10.09 | 76637 |
| 2022-09-30 | 10.09 | $10.09 | 11075 |
| 2022-09-29 | 10.09 | $10.09 | 11800 |
| 2022-09-28 | 10.08 | $10.10 | 104378 |
| 2022-09-27 | 10.07 | $10.08 | 2279 |
| 2022-09-26 | 10.07 | $10.07 | 342702 |
| 2022-09-23 | 10.07 | $10.07 | 1607 |
| 2022-09-22 | 10.07 | $10.08 | 3145 |
| 2022-09-21 | 10.07 | $10.07 | 6574 |
| 2022-09-20 | 10.06 | $10.07 | 5000 |
| 2022-09-19 | 10.06 | $10.07 | 2135 |
| 2022-09-16 | 10.06 | $10.06 | 1 |
| 2022-09-15 | 10.05 | $10.06 | 14000 |
| 2022-09-14 | 10.05 | $10.05 | — |
| 2022-09-13 | 10.05 | $10.05 | — |
| 2022-09-12 | 10.05 | $10.05 | 16797 |
| 2022-09-09 | 10.05 | $10.03 | 133075 |
| 2022-09-08 | 10.06 | $10.05 | 25001 |
| 2022-09-07 | 10.06 | $10.05 | 4605 |
| 2022-09-06 | 10.06 | $10.04 | — |
| 2022-09-02 | 10.06 | $10.04 | 216 |
| 2022-09-01 | 10.07 | $10.05 | — |
| 2022-08-31 | 10.07 | $10.05 | 4575 |
| 2022-08-30 | 10.08 | $10.05 | 1746 |
| 2022-08-29 | 10.08 | $10.07 | 1175 |
| 2022-08-26 | 10.08 | $10.07 | — |
| 2022-08-25 | 10.07 | $10.07 | 1202 |
| 2022-08-24 | 10.07 | $10.08 | 3623 |
| 2022-08-23 | 10.06 | $10.14 | 5893 |
| 2022-08-22 | 10.02 | $10.01 | — |
| 2022-08-19 | 10.03 | $10.01 | 99 |
| 2022-08-18 | 10.03 | $10.01 | 186576 |
| 2022-08-17 | 10.03 | $10.02 | — |
| 2022-08-16 | 10.03 | $10.02 | 75 |
| 2022-08-15 | 10.03 | $10.02 | — |
| 2022-08-12 | 10.03 | $10.02 | 7342 |
| 2022-08-11 | 10.03 | $10.02 | 721843 |
| 2022-08-10 | 10.02 | $10.01 | 21499 |
| 2022-08-09 | 10.02 | $10.02 | 60 |
| 2022-08-08 | 10.02 | $10.02 | 608 |
| 2022-08-05 | 10.01 | $10.03 | 64183 |
| 2022-08-04 | 10.00 | $10.02 | 170 |
| 2022-08-03 | 9.99 | $9.99 | 3841 |
| 2022-08-02 | 9.99 | $9.99 | 32 |
| 2022-08-01 | 9.99 | $9.99 | 1161 |
| 2022-07-29 | 9.98 | $9.99 | 110 |
| 2022-07-28 | 9.98 | $9.98 | — |
| 2022-07-27 | 9.97 | $9.98 | 300163 |
| 2022-07-26 | 9.97 | $9.97 | 438422 |
| 2022-07-25 | 9.96 | $9.97 | 455 |
| 2022-07-22 | 9.96 | $9.97 | 210 |
| 2022-07-21 | 9.95 | $9.95 | — |
| 2022-07-20 | 9.95 | $9.95 | 9 |
| 2022-07-19 | 9.95 | $9.95 | — |
| 2022-07-18 | 9.95 | $9.95 | 93165 |
| 2022-07-15 | 9.95 | $9.97 | 200533 |
| 2022-07-14 | 9.95 | $9.95 | 378 |
| 2022-07-13 | 9.94 | $9.96 | 55 |
| 2022-07-12 | 9.94 | $9.96 | 1233 |
| 2022-07-11 | 9.93 | $9.93 | 50 |
| 2022-07-08 | 9.93 | $9.93 | — |
| 2022-07-07 | 9.93 | $9.93 | — |
| 2022-07-06 | 9.93 | $9.93 | — |
| 2022-07-05 | 9.93 | $9.93 | 199104 |
| 2022-07-01 | 9.93 | $9.94 | 5 |
| 2022-06-30 | 9.93 | $9.94 | 6342 |
| 2022-06-29 | 9.93 | $9.94 | 2296 |
| 2022-06-28 | 9.93 | $9.93 | 9304 |
| 2022-06-27 | 9.93 | $9.93 | 1 |
| 2022-06-24 | 9.93 | $9.93 | — |
| 2022-06-23 | 9.93 | $9.93 | 855 |
| 2022-06-22 | 9.93 | $9.93 | 1173 |
| 2022-06-21 | 9.93 | $9.92 | 6 |
| 2022-06-17 | 9.93 | $9.92 | — |
| 2022-06-16 | 9.94 | $9.92 | 5167 |
| 2022-06-15 | 9.95 | $9.94 | 1113 |
| 2022-06-14 | 9.95 | $9.94 | 10245 |
| 2022-06-13 | 9.95 | $9.94 | 350 |
| 2022-06-10 | 9.95 | $9.94 | — |
| 2022-06-09 | 9.96 | $9.94 | 11061 |
| 2022-06-08 | 9.96 | $9.97 | 2 |
| 2022-06-07 | 9.96 | $9.97 | 3 |
| 2022-06-06 | 9.95 | $9.97 | 6 |
| 2022-06-03 | 9.95 | $9.97 | 10 |
| 2022-06-02 | 9.94 | $9.97 | — |
| 2022-06-01 | 9.93 | $9.97 | 721 |
| 2022-05-31 | 9.92 | $9.91 | 1700 |
| 2022-05-27 | 9.93 | $9.94 | 82697 |
| 2022-05-26 | 9.92 | $9.94 | 305 |
| 2022-05-25 | 9.92 | $9.93 | — |
| 2022-05-24 | 9.92 | $9.93 | 218 |
| 2022-05-23 | 9.92 | $9.93 | — |
| 2022-05-20 | 9.92 | $9.93 | 249731 |
| 2022-05-19 | 9.92 | $9.92 | 17 |
| 2022-05-18 | 9.92 | $9.92 | 8379 |
| 2022-05-17 | 9.93 | $9.92 | 14523 |
| 2022-05-16 | 9.93 | $9.92 | — |
| 2022-05-13 | 9.94 | $9.92 | 4 |
| 2022-05-12 | 9.95 | $9.92 | 15192 |
| 2022-05-11 | 9.96 | $9.95 | 16500 |
| 2022-05-10 | 9.96 | $9.94 | 65166 |
| 2022-05-09 | 9.97 | $9.95 | 18044 |
| 2022-05-06 | 9.97 | $9.96 | 1887 |
| 2022-05-05 | 9.98 | $9.96 | 451566 |
| 2022-05-04 | 9.98 | $9.96 | 102241 |
| 2022-05-03 | 9.98 | $9.99 | 31311 |
| 2022-05-02 | 9.98 | $9.98 | 4875 |
| 2022-04-29 | 9.98 | $9.98 | 181599 |
| 2022-04-28 | 9.97 | $9.96 | 19582 |
| 2022-04-27 | 9.98 | $9.96 | 20000 |
| 2022-04-26 | 9.98 | $10.00 | — |
| 2022-04-25 | 9.97 | $10.00 | 1294 |
| 2022-04-22 | 9.96 | $9.98 | 2000 |
| 2022-04-21 | 9.95 | $9.95 | 2415 |
| 2022-04-20 | 9.95 | $9.94 | 32 |
| 2022-04-19 | 9.95 | $9.94 | — |
| 2022-04-18 | 9.95 | $9.94 | 8100 |
| 2022-04-14 | 9.95 | $9.94 | — |
| 2022-04-13 | 9.95 | $9.94 | 2659 |
| 2022-04-12 | 9.95 | $9.91 | 1306 |
| 2022-04-11 | 9.96 | $9.96 | — |
| 2022-04-08 | 9.96 | $9.96 | 251 |
| 2022-04-07 | 9.95 | $9.96 | 3400 |
| 2022-04-06 | 9.95 | $9.94 | 2350 |
| 2022-04-05 | 9.95 | $9.96 | 3701 |
| 2022-04-04 | 9.94 | $9.96 | 96102 |
| 2022-04-01 | 9.93 | $9.93 | 197565 |
| 2022-03-31 | 9.93 | $9.91 | 19438 |
| 2022-03-30 | 9.93 | $9.90 | 5599 |
| 2022-03-29 | 9.94 | $9.93 | 1721 |
| 2022-03-28 | 9.94 | $9.97 | 28358 |
| 2022-03-25 | 9.93 | $9.92 | 3120 |
| 2022-03-24 | 9.93 | $9.92 | 10524 |
| 2022-03-23 | 9.93 | $9.92 | 25856 |
| 2022-03-22 | 9.93 | $9.88 | 8913 |
| 2022-03-21 | 9.94 | $9.95 | 1457 |
| 2022-03-18 | 9.94 | $9.94 | 296 |
| 2022-03-17 | 9.93 | $9.92 | 407731 |
| 2022-03-16 | 9.93 | $9.92 | 20449 |
| 2022-03-15 | 9.93 | $9.92 | 20141 |
| 2022-03-14 | 9.92 | $9.93 | — |
| 2022-03-11 | 9.92 | $9.93 | 64178 |
| 2022-03-10 | 9.91 | $9.91 | 514 |
| 2022-03-09 | 9.90 | $9.90 | 2247 |
| 2022-03-08 | 9.90 | $9.90 | 2200 |
| 2022-03-07 | 9.90 | $9.90 | 1310 |
| 2022-03-04 | 9.90 | $9.90 | 11802 |
| 2022-03-03 | 9.89 | $9.90 | 8832 |
| 2022-03-02 | 9.89 | $9.90 | 111319 |
| 2022-03-01 | 9.88 | $9.92 | 145286 |
| 2022-02-28 | 9.86 | $9.87 | 15527 |
| 2022-02-25 | 9.86 | $9.88 | 1700 |
| 2022-02-24 | 9.85 | $9.85 | 4208 |
| 2022-02-23 | 9.85 | $9.84 | 3935 |
| 2022-02-22 | 9.86 | $9.86 | — |
| 2022-02-18 | 9.86 | $9.86 | 1100 |
| 2022-02-17 | 9.86 | $9.86 | — |
| 2022-02-16 | 9.85 | $9.86 | 10 |
| 2022-02-15 | 9.85 | $9.86 | 11431 |
| 2022-02-14 | 9.85 | $9.85 | — |
| 2022-02-11 | 9.85 | $9.85 | 52805 |
| 2022-02-10 | 9.85 | $9.85 | 2227 |
| 2022-02-09 | 9.85 | $9.85 | 2 |
| 2022-02-08 | 9.85 | $9.85 | — |
| 2022-02-07 | 9.85 | $9.85 | 25010 |
| 2022-02-04 | 9.85 | $9.86 | — |
| 2022-02-03 | 9.85 | $9.86 | 300 |
| 2022-02-02 | 9.84 | $9.86 | 12461 |
| 2022-02-01 | 9.84 | $9.86 | 19746 |
| 2022-01-31 | 9.83 | $9.83 | 343 |
| 2022-01-28 | 9.84 | $9.83 | — |
| 2022-01-27 | 9.84 | $9.83 | — |
| 2022-01-26 | 9.85 | $9.83 | — |
| 2022-01-25 | 9.85 | $9.83 | 17 |
| 2022-01-24 | 9.86 | $9.83 | 437061 |
| 2022-01-21 | 9.87 | $9.81 | 263 |
| 2022-01-20 | 9.89 | $9.88 | 108 |
| 2022-01-19 | 9.89 | $9.88 | — |
| 2022-01-18 | 9.89 | $9.88 | 8 |
| 2022-01-14 | 9.89 | $9.88 | 36 |
| 2022-01-13 | 9.88 | $9.88 | — |
| 2022-01-12 | 9.88 | $9.88 | — |
| 2022-01-11 | 9.88 | $9.88 | — |
| 2022-01-10 | 9.87 | $9.88 | 19 |
| 2022-01-07 | 9.87 | $9.88 | 4359 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.49
2026-03-09
Close Price
$11.62
Vol: 9577
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
43.02
Average
67.95
Maximum
91.93
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 54.49 | $11.62 | 9577 |
| 2026-03-02 | 54.49 | $11.62 | 9577 |
| 2026-02-10 | 54.49 | $11.62 | 9577 |
| 2026-01-30 | 54.49 | $11.62 | 9577 |
| 2025-11-25 | 54.49 | $11.62 | 9577 |
| 2025-06-17 | 54.49 | $11.62 | 9577 |
| 2025-02-06 | 54.49 | $11.62 | 9577 |
| 2025-01-16 | 54.49 | $11.62 | 9577 |
| 2024-12-10 | 54.49 | $11.62 | — |
| 2024-12-09 | 54.49 | $11.62 | — |
| 2024-12-06 | 54.49 | $11.62 | — |
| 2024-12-05 | 54.49 | $11.62 | — |
| 2024-12-04 | 54.49 | $11.62 | — |
| 2024-12-03 | 54.49 | $11.62 | — |
| 2024-12-02 | 54.49 | $11.62 | — |
| 2024-11-29 | 54.49 | $11.62 | — |
| 2024-11-27 | 54.49 | $11.62 | — |
| 2024-11-26 | 54.49 | $11.62 | — |
| 2024-11-25 | 54.49 | $11.62 | — |
| 2024-11-22 | 54.49 | $11.62 | — |
| 2024-11-21 | 54.49 | $11.62 | — |
| 2024-11-20 | 54.49 | $11.62 | — |
| 2024-11-19 | 54.49 | $11.62 | — |
| 2024-11-18 | 54.49 | $11.62 | 160 |
| 2024-11-15 | 60.81 | $11.65 | — |
| 2024-11-14 | 60.81 | $11.65 | — |
| 2024-11-11 | 56.22 | $11.62 | 9879 |
| 2024-11-08 | 63.25 | $11.65 | — |
| 2024-11-07 | 63.25 | $11.65 | — |
| 2024-11-06 | 63.25 | $11.65 | — |
| 2024-11-05 | 63.25 | $11.65 | — |
| 2024-11-04 | 63.25 | $11.65 | 8337 |
| 2024-11-01 | 48.23 | $11.56 | — |
| 2024-10-31 | 48.23 | $11.56 | — |
| 2024-10-30 | 48.23 | $11.56 | — |
| 2024-10-29 | 48.23 | $11.56 | 525 |
| 2024-10-28 | 48.23 | $11.56 | 9700 |
| 2024-10-25 | 78.60 | $11.67 | — |
| 2024-10-24 | 78.60 | $11.67 | 44200 |
| 2024-10-23 | 87.66 | $11.69 | 42920 |
| 2024-10-22 | 83.01 | $11.64 | — |
| 2024-10-21 | 83.01 | $11.64 | 5400 |
| 2024-10-18 | 78.66 | $11.61 | — |
| 2024-10-17 | 78.66 | $11.61 | — |
| 2024-10-16 | 78.66 | $11.61 | 5980 |
| 2024-10-15 | 72.65 | $11.58 | — |
| 2024-10-14 | 72.65 | $11.58 | — |
| 2024-10-11 | 72.65 | $11.58 | — |
| 2024-10-10 | 72.65 | $11.58 | — |
| 2024-10-09 | 72.65 | $11.58 | 843 |
| 2024-10-08 | 72.65 | $11.58 | 5006 |
| 2024-10-07 | 72.65 | $11.58 | 1000 |
| 2024-10-04 | 72.65 | $11.58 | 2400 |
| 2024-10-03 | 72.65 | $11.58 | 1002 |
| 2024-10-02 | 72.65 | $11.58 | — |
| 2024-10-01 | 72.65 | $11.58 | 3400 |
| 2024-09-30 | 69.38 | $11.56 | — |
| 2024-09-27 | 69.38 | $11.56 | — |
| 2024-09-26 | 69.38 | $11.56 | — |
| 2024-09-25 | 69.38 | $11.56 | 5304 |
| 2024-09-24 | 69.38 | $11.56 | 20100 |
| 2024-09-23 | 69.38 | $11.56 | — |
| 2024-09-20 | 69.38 | $11.56 | — |
| 2024-09-19 | 69.38 | $11.56 | — |
| 2024-09-18 | 69.38 | $11.56 | 500 |
| 2024-09-17 | 62.27 | $11.51 | 200 |
| 2024-09-16 | 71.76 | $11.54 | 78836 |
| 2024-09-13 | 68.75 | $11.52 | — |
| 2024-09-12 | 68.75 | $11.52 | — |
| 2024-09-11 | 68.75 | $11.52 | — |
| 2024-09-10 | 68.75 | $11.52 | — |
| 2024-09-09 | 68.75 | $11.52 | — |
| 2024-09-06 | 68.75 | $11.52 | — |
| 2024-09-05 | 68.75 | $11.52 | 134900 |
| 2024-09-04 | 66.22 | $11.50 | 5101 |
| 2024-09-03 | 60.11 | $11.46 | — |
| 2024-08-30 | 60.11 | $11.46 | — |
| 2024-08-29 | 60.11 | $11.46 | — |
| 2024-08-28 | 60.11 | $11.46 | 5287 |
| 2024-08-27 | 60.11 | $11.46 | — |
| 2024-08-26 | 60.11 | $11.46 | 5300 |
| 2024-08-23 | 58.74 | $11.45 | — |
| 2024-08-22 | 58.74 | $11.45 | 120 |
| 2024-08-21 | 58.74 | $11.45 | — |
| 2024-08-20 | 58.74 | $11.45 | 114 |
| 2024-08-19 | 75.72 | $11.53 | 220 |
| 2024-08-16 | 64.86 | $11.44 | 100 |
| 2024-08-15 | 64.86 | $11.44 | — |
| 2024-08-14 | 64.86 | $11.44 | — |
| 2024-08-13 | 64.86 | $11.44 | 5500 |
| 2024-08-12 | 64.86 | $11.44 | — |
| 2024-08-09 | 64.86 | $11.44 | — |
| 2024-08-08 | 64.86 | $11.44 | 6000 |
| 2024-08-07 | 63.60 | $11.43 | 2228 |
| 2024-08-06 | 59.44 | $11.40 | — |
| 2024-08-05 | 59.44 | $11.40 | — |
| 2024-08-02 | 59.44 | $11.40 | — |
| 2024-08-01 | 59.44 | $11.40 | — |
| 2024-07-31 | 59.44 | $11.40 | — |
| 2024-07-30 | 59.44 | $11.40 | — |
| 2024-07-29 | 59.44 | $11.40 | 200 |
| 2024-07-26 | 59.44 | $11.40 | — |
| 2024-07-25 | 59.44 | $11.40 | — |
| 2024-07-24 | 59.44 | $11.40 | — |
| 2024-07-23 | 59.44 | $11.40 | 300 |
| 2024-07-22 | 56.62 | $11.37 | 139 |
| 2024-07-19 | 62.08 | $11.41 | 2538 |
| 2024-07-18 | 54.85 | $11.34 | 3 |
| 2024-07-15 | 54.85 | $11.34 | 106 |
| 2024-07-12 | 56.23 | $11.35 | 112 |
| 2024-07-03 | 56.23 | $11.35 | 200000 |
| 2024-07-01 | 55.21 | $11.34 | 102 |
| 2024-06-21 | 72.98 | $11.45 | 138 |
| 2024-06-14 | 72.21 | $11.44 | 499 |
| 2024-06-11 | 63.22 | $11.35 | 204 |
| 2024-06-03 | 70.44 | $11.38 | 2701 |
| 2024-05-31 | 65.44 | $11.34 | 10003 |
| 2024-05-29 | 77.96 | $11.38 | 63410 |
| 2024-05-23 | 71.48 | $11.33 | 25013 |
| 2024-05-21 | 69.79 | $11.32 | 20017 |
| 2024-05-15 | 67.99 | $11.31 | 100 |
| 2024-05-13 | 66.07 | $11.30 | 452 |
| 2024-05-09 | 66.07 | $11.30 | 8405 |
| 2024-05-07 | 66.07 | $11.30 | 124 |
| 2024-05-06 | 66.07 | $11.30 | 213 |
| 2024-05-03 | 66.07 | $11.30 | 100 |
| 2024-05-02 | 66.07 | $11.30 | 169 |
| 2024-04-26 | 72.46 | $11.32 | 10313 |
| 2024-04-25 | 69.68 | $11.30 | 13981 |
| 2024-04-24 | 69.68 | $11.30 | 84015 |
| 2024-04-22 | 58.23 | $11.24 | 22523 |
| 2024-04-17 | 61.93 | $11.25 | 64800 |
| 2024-04-15 | 88.73 | $11.30 | 2940 |
| 2024-04-12 | 85.04 | $11.27 | 219900 |
| 2024-04-11 | 85.04 | $11.27 | 230302 |
| 2024-04-10 | 81.37 | $11.25 | 172 |
| 2024-04-04 | 81.37 | $11.25 | 4300 |
| 2024-04-03 | 81.37 | $11.25 | 1 |
| 2024-04-02 | 81.37 | $11.25 | 20425 |
| 2024-04-01 | 81.37 | $11.25 | 97620 |
| 2024-03-28 | 79.41 | $11.24 | 2701 |
| 2024-03-26 | 79.41 | $11.24 | 20 |
| 2024-03-25 | 79.41 | $11.24 | 872 |
| 2024-03-22 | 79.41 | $11.24 | 2781 |
| 2024-03-21 | 86.83 | $11.25 | 1109 |
| 2024-03-20 | 85.55 | $11.24 | 102546 |
| 2024-03-18 | 84.07 | $11.23 | 12522 |
| 2024-03-15 | 82.37 | $11.22 | 62 |
| 2024-03-14 | 82.37 | $11.22 | 10459 |
| 2024-03-12 | 91.19 | $11.23 | 6500 |
| 2024-03-11 | 88.94 | $11.21 | 1628 |
| 2024-03-07 | 88.94 | $11.21 | 183765 |
| 2024-03-06 | 88.94 | $11.21 | 100 |
| 2024-03-05 | 87.58 | $11.20 | 17400 |
| 2024-03-01 | 83.79 | $11.18 | 445116 |
| 2024-02-27 | 81.04 | $11.17 | — |
| 2024-02-26 | 81.04 | $11.17 | 100 |
| 2024-02-23 | 81.04 | $11.17 | 100 |
| 2024-02-22 | 81.04 | $11.17 | 350602 |
| 2024-02-21 | 81.04 | $11.17 | — |
| 2024-02-20 | 81.04 | $11.17 | — |
| 2024-02-16 | 81.04 | $11.17 | 124352 |
| 2024-02-15 | 81.04 | $11.17 | 1001 |
| 2024-02-14 | 81.04 | $11.17 | 205 |
| 2024-02-13 | 81.04 | $11.17 | 5604 |
| 2024-02-12 | 78.90 | $11.16 | — |
| 2024-02-09 | 78.90 | $11.16 | — |
| 2024-02-08 | 78.90 | $11.16 | — |
| 2024-02-07 | 78.90 | $11.16 | 604 |
| 2024-02-06 | 76.77 | $11.15 | 200482 |
| 2024-02-05 | 76.77 | $11.15 | — |
| 2024-02-02 | 76.77 | $11.15 | — |
| 2024-02-01 | 76.77 | $11.15 | 186000 |
| 2024-01-31 | 91.93 | $11.17 | — |
| 2024-01-30 | 91.93 | $11.17 | — |
| 2024-01-29 | 91.93 | $11.17 | — |
| 2024-01-26 | 91.93 | $11.17 | 109 |
| 2024-01-25 | 88.10 | $11.13 | — |
| 2024-01-24 | 88.10 | $11.13 | — |
| 2024-01-23 | 88.10 | $11.13 | — |
| 2024-01-22 | 88.10 | $11.13 | — |
| 2024-01-19 | 88.10 | $11.13 | 368 |
| 2024-01-18 | 85.42 | $11.11 | — |
| 2024-01-17 | 85.42 | $11.11 | — |
| 2024-01-16 | 85.42 | $11.11 | — |
| 2024-01-12 | 85.42 | $11.11 | 7533 |
| 2024-01-11 | 79.90 | $11.08 | — |
| 2024-01-10 | 79.90 | $11.08 | — |
| 2024-01-09 | 79.90 | $11.08 | — |
| 2024-01-08 | 79.90 | $11.08 | — |
| 2024-01-05 | 79.90 | $11.08 | — |
| 2024-01-04 | 79.90 | $11.08 | 5100 |
| 2024-01-03 | 77.85 | $11.07 | — |
| 2024-01-02 | 77.85 | $11.07 | — |
| 2023-12-29 | 77.85 | $11.07 | — |
| 2023-12-28 | 77.85 | $11.07 | 1602 |
| 2023-12-27 | 73.42 | $11.05 | — |
| 2023-12-26 | 73.42 | $11.05 | 5000 |
| 2023-12-22 | 80.70 | $11.06 | 3700 |
| 2023-12-21 | 89.08 | $11.07 | 7530 |
| 2023-12-20 | 86.40 | $11.05 | — |
| 2023-12-19 | 86.40 | $11.05 | 1445 |
| 2023-12-18 | 86.40 | $11.05 | 109780 |
| 2023-12-15 | 86.40 | $11.05 | 731 |
| 2023-12-14 | 82.99 | $11.03 | — |
| 2023-12-13 | 82.99 | $11.03 | — |
| 2023-12-12 | 82.99 | $11.03 | — |
| 2023-12-11 | 82.99 | $11.03 | 4237 |
| 2023-12-08 | 82.99 | $11.03 | — |
| 2023-12-07 | 82.99 | $11.03 | 53000 |
| 2023-12-06 | 82.99 | $11.03 | 10200 |
| 2023-12-05 | 81.36 | $11.02 | 5800 |
| 2023-12-04 | 79.49 | $11.01 | — |
| 2023-12-01 | 79.49 | $11.01 | — |
| 2023-11-30 | 79.49 | $11.01 | — |
| 2023-11-29 | 79.49 | $11.01 | 283 |
| 2023-11-28 | 77.67 | $11.00 | 13067 |
| 2023-11-27 | 75.61 | $10.99 | — |
| 2023-11-24 | 75.61 | $10.99 | 200 |
| 2023-11-22 | 82.47 | $11.00 | 4483 |
| 2023-11-21 | 80.82 | $10.99 | 64500 |
| 2023-11-20 | 78.93 | $10.98 | — |
| 2023-11-17 | 78.93 | $10.98 | 3619 |
| 2023-11-16 | 78.93 | $10.98 | 346 |
| 2023-11-15 | 78.93 | $10.98 | — |
| 2023-11-14 | 78.93 | $10.98 | 54920 |
| 2023-11-13 | 78.93 | $10.98 | 341 |
| 2023-11-10 | 73.08 | $10.95 | 4464 |
| 2023-11-09 | 88.67 | $10.97 | — |
| 2023-11-08 | 88.67 | $10.97 | 73102 |
| 2023-11-07 | 88.67 | $10.97 | 44369 |
| 2023-11-06 | 82.13 | $10.93 | — |
| 2023-11-03 | 82.13 | $10.93 | — |
| 2023-11-02 | 82.13 | $10.93 | — |
| 2023-11-01 | 82.13 | $10.93 | 5000 |
| 2023-10-31 | 79.75 | $10.92 | — |
| 2023-10-30 | 79.75 | $10.92 | 1406 |
| 2023-10-27 | 76.98 | $10.91 | — |
| 2023-10-26 | 76.98 | $10.91 | 434 |
| 2023-10-25 | 76.98 | $10.91 | — |
| 2023-10-24 | 76.98 | $10.91 | — |
| 2023-10-23 | 76.98 | $10.91 | 219 |
| 2023-10-20 | 86.08 | $10.92 | — |
| 2023-10-19 | 86.08 | $10.92 | 100 |
| 2023-10-18 | 86.08 | $10.92 | — |
| 2023-10-17 | 86.08 | $10.92 | — |
| 2023-10-16 | 86.08 | $10.92 | 1796 |
| 2023-10-13 | 86.08 | $10.92 | 1750 |
| 2023-10-12 | 84.75 | $10.91 | — |
| 2023-10-11 | 84.75 | $10.91 | 100 |
| 2023-10-10 | 84.75 | $10.91 | — |
| 2023-10-09 | 84.75 | $10.91 | 100 |
| 2023-10-06 | 84.75 | $10.91 | — |
| 2023-10-05 | 84.75 | $10.91 | — |
| 2023-10-04 | 84.75 | $10.91 | 476 |
| 2023-10-03 | 84.75 | $10.91 | 1304 |
| 2023-10-02 | 84.75 | $10.91 | 400 |
| 2023-09-29 | 82.68 | $10.89 | — |
| 2023-09-28 | 82.68 | $10.89 | — |
| 2023-09-27 | 82.68 | $10.89 | 25896 |
| 2023-09-26 | 81.60 | $10.88 | 1203 |
| 2023-09-25 | 79.15 | $10.86 | — |
| 2023-09-22 | 79.15 | $10.86 | 16607 |
| 2023-09-21 | 79.15 | $10.86 | 74226 |
| 2023-09-20 | 76.45 | $10.84 | 200504 |
| 2023-09-19 | 71.13 | $10.81 | — |
| 2023-09-18 | 71.13 | $10.81 | — |
| 2023-09-15 | 71.13 | $10.81 | 1002 |
| 2023-09-14 | 71.13 | $10.81 | 100 |
| 2023-09-13 | 69.25 | $10.80 | — |
| 2023-09-12 | 69.25 | $10.80 | — |
| 2023-09-11 | 69.25 | $10.80 | — |
| 2023-09-08 | 69.25 | $10.80 | — |
| 2023-09-07 | 69.25 | $10.80 | 553 |
| 2023-09-06 | 69.25 | $10.80 | 100 |
| 2023-09-05 | 69.25 | $10.80 | — |
| 2023-09-01 | 69.25 | $10.80 | — |
| 2023-08-31 | 69.25 | $10.80 | 300 |
| 2023-08-30 | 69.25 | $10.80 | — |
| 2023-08-29 | 69.25 | $10.80 | 300 |
| 2023-08-28 | 69.25 | $10.80 | 26138 |
| 2023-08-25 | 69.25 | $10.80 | 13699 |
| 2023-08-24 | 69.25 | $10.80 | 101717 |
| 2023-08-23 | 69.25 | $10.80 | 68814 |
| 2023-08-22 | 69.25 | $10.80 | 41525 |
| 2023-08-21 | 80.87 | $10.85 | 3645 |
| 2023-08-18 | 70.53 | $10.74 | 2073 |
| 2023-08-17 | 86.72 | $10.78 | 11996 |
| 2023-08-16 | 86.72 | $10.78 | 307 |
| 2023-08-15 | 80.73 | $10.72 | 162 |
| 2023-08-14 | 80.73 | $10.72 | 10842 |
| 2023-08-11 | 80.73 | $10.72 | 3509 |
| 2023-08-10 | 77.89 | $10.70 | — |
| 2023-08-09 | 77.89 | $10.70 | 1401 |
| 2023-08-08 | 76.30 | $10.69 | 16601 |
| 2023-08-07 | 88.30 | $10.71 | 5715 |
| 2023-08-04 | 83.32 | $10.67 | 3537 |
| 2023-08-03 | 83.32 | $10.67 | 130 |
| 2023-08-02 | 81.54 | $10.66 | 6894 |
| 2023-08-01 | 76.87 | $10.64 | 640 |
| 2023-07-31 | 73.71 | $10.63 | 200 |
| 2023-07-28 | 73.71 | $10.63 | 100 |
| 2023-07-27 | 73.71 | $10.63 | — |
| 2023-07-26 | 73.71 | $10.63 | — |
| 2023-07-25 | 73.71 | $10.63 | — |
| 2023-07-24 | 73.71 | $10.63 | 184 |
| 2023-07-21 | 73.71 | $10.63 | 8296 |
| 2023-07-20 | 73.71 | $10.63 | 1279 |
| 2023-07-19 | 73.71 | $10.63 | 204 |
| 2023-07-18 | 73.71 | $10.63 | 13395 |
| 2023-07-17 | 71.37 | $10.62 | — |
| 2023-07-14 | 71.37 | $10.62 | — |
| 2023-07-13 | 71.37 | $10.62 | — |
| 2023-07-12 | 71.37 | $10.62 | — |
| 2023-07-11 | 71.37 | $10.62 | 2512 |
| 2023-07-10 | 69.24 | $10.61 | 4240 |
| 2023-07-07 | 64.20 | $10.59 | 100 |
| 2023-07-06 | 64.20 | $10.59 | 104 |
| 2023-07-05 | 64.20 | $10.59 | 104 |
| 2023-07-03 | 64.20 | $10.59 | 101 |
| 2023-06-30 | 64.20 | $10.59 | 101 |
| 2023-06-29 | 64.20 | $10.59 | 104 |
| 2023-06-28 | 64.20 | $10.59 | 324 |
| 2023-06-27 | 64.20 | $10.59 | 2224 |
| 2023-06-26 | 62.15 | $10.58 | 101 |
| 2023-06-23 | 62.15 | $10.58 | 100 |
| 2023-06-22 | 57.77 | $10.56 | 100 |
| 2023-06-21 | 57.77 | $10.56 | 1634 |
| 2023-06-20 | 57.77 | $10.56 | 104 |
| 2023-06-16 | 57.77 | $10.56 | — |
| 2023-06-15 | 57.77 | $10.56 | 241 |
| 2023-06-14 | 57.77 | $10.56 | 620 |
| 2023-06-13 | 57.77 | $10.56 | 653 |
| 2023-06-12 | 60.20 | $10.57 | 100 |
| 2023-06-09 | 65.43 | $10.59 | 15935 |
| 2023-06-08 | 65.43 | $10.59 | 590 |
| 2023-06-07 | 65.43 | $10.59 | 101 |
| 2023-06-06 | 59.38 | $10.55 | — |
| 2023-06-05 | 59.38 | $10.55 | — |
| 2023-06-02 | 59.38 | $10.55 | — |
| 2023-06-01 | 59.38 | $10.55 | 23315 |
| 2023-05-31 | 59.38 | $10.55 | — |
| 2023-05-30 | 59.38 | $10.55 | 204 |
| 2023-05-26 | 68.16 | $10.59 | 14292 |
| 2023-05-25 | 61.37 | $10.54 | 7421 |
| 2023-05-24 | 59.74 | $10.53 | 100716 |
| 2023-05-23 | 64.95 | $10.55 | 579620 |
| 2023-05-22 | 67.76 | $10.56 | 532198 |
| 2023-05-19 | 67.76 | $10.56 | 325865 |
| 2023-05-18 | 67.76 | $10.56 | 110 |
| 2023-05-17 | 66.52 | $10.55 | 132 |
| 2023-05-16 | 69.04 | $10.56 | 284 |
| 2023-05-15 | 66.63 | $10.54 | 491 |
| 2023-05-12 | 63.98 | $10.52 | 103 |
| 2023-05-11 | 75.38 | $10.56 | 102 |
| 2023-05-10 | 62.78 | $10.48 | 23473 |
| 2023-05-09 | 60.37 | $10.47 | 11573 |
| 2023-05-08 | 60.37 | $10.47 | 1114 |
| 2023-05-05 | 60.37 | $10.47 | 1022 |
| 2023-05-04 | 60.37 | $10.47 | 20111 |
| 2023-05-03 | 52.92 | $10.44 | 125911 |
| 2023-05-02 | 75.33 | $10.49 | 1.3M |
| 2023-05-01 | 70.60 | $10.47 | 500301 |
| 2023-04-28 | 77.68 | $10.48 | 568 |
| 2023-04-27 | 72.42 | $10.46 | — |
| 2023-04-26 | 72.42 | $10.46 | 100 |
| 2023-04-25 | 69.15 | $10.45 | 2083 |
| 2023-04-24 | 69.15 | $10.45 | — |
| 2023-04-21 | 69.15 | $10.45 | — |
| 2023-04-20 | 69.15 | $10.45 | 1970 |
| 2023-04-19 | 69.15 | $10.45 | 2510 |
| 2023-04-18 | 62.20 | $10.43 | — |
| 2023-04-17 | 62.20 | $10.43 | — |
| 2023-04-14 | 62.20 | $10.43 | — |
| 2023-04-13 | 62.20 | $10.43 | 2000 |
| 2023-04-12 | 62.20 | $10.43 | — |
| 2023-04-11 | 62.20 | $10.43 | 738 |
| 2023-04-10 | 62.20 | $10.43 | 132 |
| 2023-04-06 | 67.51 | $10.44 | — |
| 2023-04-05 | 67.51 | $10.44 | 2771 |
| 2023-04-04 | 67.51 | $10.44 | 5567 |
| 2023-04-03 | 86.50 | $10.47 | 119 |
| 2023-03-31 | 79.03 | $10.43 | — |
| 2023-03-30 | 79.03 | $10.43 | — |
| 2023-03-29 | 79.03 | $10.43 | 19699 |
| 2023-03-28 | 79.03 | $10.43 | 7900 |
| 2023-03-27 | 76.36 | $10.42 | 3001 |
| 2023-03-24 | 76.36 | $10.42 | 91992 |
| 2023-03-23 | 73.30 | $10.41 | — |
| 2023-03-22 | 73.30 | $10.41 | — |
| 2023-03-21 | 73.30 | $10.41 | 100 |
| 2023-03-20 | 73.30 | $10.41 | 1400 |
| 2023-03-17 | 70.15 | $10.40 | — |
| 2023-03-16 | 70.15 | $10.40 | — |
| 2023-03-15 | 70.15 | $10.40 | — |
| 2023-03-14 | 70.15 | $10.40 | — |
| 2023-03-13 | 70.15 | $10.40 | 60001 |
| 2023-03-10 | 70.15 | $10.40 | 134 |
| 2023-03-09 | 76.81 | $10.41 | 14605 |
| 2023-03-08 | 76.81 | $10.41 | 860388 |
| 2023-03-07 | 76.81 | $10.41 | — |
| 2023-03-06 | 76.81 | $10.41 | — |
| 2023-03-03 | 76.81 | $10.41 | 600 |
| 2023-03-02 | 72.81 | $10.39 | 4880 |
| 2023-03-01 | 79.30 | $10.40 | — |
| 2023-02-28 | 79.30 | $10.40 | — |
| 2023-02-27 | 79.30 | $10.40 | 1801 |
| 2023-02-24 | 70.19 | $10.36 | — |
| 2023-02-23 | 70.19 | $10.36 | — |
| 2023-02-22 | 70.19 | $10.36 | — |
| 2023-02-21 | 70.19 | $10.36 | 12 |
| 2023-02-17 | 70.19 | $10.36 | — |
| 2023-02-16 | 70.19 | $10.36 | 19116 |
| 2023-02-15 | 67.57 | $10.35 | 1596 |
| 2023-02-14 | 73.73 | $10.36 | 10 |
| 2023-02-13 | 73.73 | $10.36 | 2779 |
| 2023-02-10 | 71.38 | $10.35 | 20090 |
| 2023-02-09 | 71.38 | $10.35 | 25 |
| 2023-02-08 | 71.38 | $10.35 | 925 |
| 2023-02-07 | 68.99 | $10.34 | 66 |
| 2023-02-06 | 68.99 | $10.34 | 518 |
| 2023-02-03 | 74.60 | $10.35 | 777929 |
| 2023-02-02 | 80.85 | $10.36 | 731596 |
| 2023-02-01 | 79.19 | $10.35 | 400 |
| 2023-01-31 | 77.33 | $10.34 | 352 |
| 2023-01-30 | 84.51 | $10.35 | 4706 |
| 2023-01-27 | 83.02 | $10.34 | 28167 |
| 2023-01-26 | 81.30 | $10.33 | — |
| 2023-01-25 | 81.30 | $10.33 | 530 |
| 2023-01-24 | 89.47 | $10.34 | 100601 |
| 2023-01-23 | 88.36 | $10.33 | 38082 |
| 2023-01-20 | 88.36 | $10.33 | 19 |
| 2023-01-19 | 88.36 | $10.33 | 75100 |
| 2023-01-18 | 88.36 | $10.33 | 100 |
| 2023-01-17 | 87.26 | $10.32 | 10 |
| 2023-01-13 | 87.26 | $10.32 | 5000 |
| 2023-01-12 | 87.26 | $10.32 | 12506 |
| 2023-01-11 | 87.26 | $10.32 | 889182 |
| 2023-01-10 | 84.96 | $10.30 | 147104 |
| 2023-01-09 | 83.54 | $10.29 | 357 |
| 2023-01-06 | 83.54 | $10.29 | 2369 |
| 2023-01-05 | 83.54 | $10.29 | 4143 |
| 2023-01-04 | 83.54 | $10.29 | 1.6M |
| 2023-01-03 | 78.63 | $10.26 | 15 |
| 2022-12-30 | 78.63 | $10.26 | 62488 |
| 2022-12-29 | 78.63 | $10.26 | 125139 |
| 2022-12-28 | 76.64 | $10.25 | 27658 |
| 2022-12-27 | 80.19 | $10.26 | — |
| 2022-12-23 | 83.88 | $10.26 | 1933 |
| 2022-12-22 | 78.15 | $10.23 | 122 |
| 2022-12-21 | 78.15 | $10.23 | 84 |
| 2022-12-20 | 78.15 | $10.23 | 1078 |
| 2022-12-19 | 86.99 | $10.24 | 2185 |
| 2022-12-16 | 86.99 | $10.24 | 35710 |
| 2022-12-15 | 81.24 | $10.21 | 76 |
| 2022-12-14 | 81.24 | $10.21 | 152 |
| 2022-12-13 | 81.24 | $10.21 | 319 |
| 2022-12-12 | 81.24 | $10.21 | 27 |
| 2022-12-09 | 81.24 | $10.21 | — |
| 2022-12-08 | 81.24 | $10.21 | 60000 |
| 2022-12-07 | 78.97 | $10.20 | — |
| 2022-12-06 | 78.97 | $10.20 | — |
| 2022-12-05 | 78.97 | $10.20 | 5 |
| 2022-12-02 | 78.97 | $10.20 | — |
| 2022-12-01 | 78.97 | $10.20 | 2181 |
| 2022-11-30 | 87.15 | $10.21 | — |
| 2022-11-29 | 87.15 | $10.21 | 26210 |
| 2022-11-28 | 79.47 | $10.17 | — |
| 2022-11-25 | 79.47 | $10.17 | — |
| 2022-11-23 | 79.47 | $10.17 | — |
| 2022-11-22 | 79.47 | $10.17 | 34 |
| 2022-11-21 | 79.47 | $10.17 | 721908 |
| 2022-11-18 | 79.47 | $10.17 | 2000 |
| 2022-11-17 | 76.93 | $10.16 | — |
| 2022-11-16 | 76.93 | $10.16 | 5 |
| 2022-11-15 | 76.93 | $10.16 | 160 |
| 2022-11-14 | 76.93 | $10.16 | 1410 |
| 2022-11-11 | 74.35 | $10.15 | — |
| 2022-11-10 | 74.35 | $10.15 | 74 |
| 2022-11-09 | 74.35 | $10.15 | — |
| 2022-11-08 | 74.35 | $10.15 | 16010 |
| 2022-11-07 | 74.35 | $10.15 | 2065 |
| 2022-11-04 | 74.35 | $10.15 | 37 |
| 2022-11-03 | 74.35 | $10.15 | 25496 |
| 2022-11-02 | 69.61 | $10.13 | 2513 |
| 2022-11-01 | 69.61 | $10.13 | 2100 |
| 2022-10-31 | 66.84 | $10.12 | 10 |
| 2022-10-28 | 66.84 | $10.12 | 143 |
| 2022-10-27 | 66.84 | $10.12 | 340047 |
| 2022-10-26 | 64.03 | $10.11 | 1510 |
| 2022-10-25 | 60.88 | $10.10 | 50005 |
| 2022-10-24 | 66.40 | $10.11 | 2116 |
| 2022-10-21 | 63.23 | $10.10 | 140251 |
| 2022-10-20 | 63.23 | $10.10 | 10000 |
| 2022-10-19 | 63.23 | $10.10 | 28001 |
| 2022-10-18 | 60.00 | $10.09 | 11658 |
| 2022-10-17 | 60.00 | $10.09 | — |
| 2022-10-14 | 60.00 | $10.09 | 3000 |
| 2022-10-13 | 60.00 | $10.09 | 3 |
| 2022-10-12 | 60.00 | $10.09 | — |
| 2022-10-11 | 60.00 | $10.09 | — |
| 2022-10-10 | 60.00 | $10.09 | 351003 |
| 2022-10-07 | 60.00 | $10.09 | 3 |
| 2022-10-06 | 60.00 | $10.09 | 78015 |
| 2022-10-05 | 55.01 | $10.07 | 13500 |
| 2022-10-04 | 62.40 | $10.09 | 51 |
| 2022-10-03 | 62.40 | $10.09 | 76637 |
| 2022-09-30 | 62.40 | $10.09 | 11075 |
| 2022-09-29 | 62.40 | $10.09 | 11800 |
| 2022-09-28 | 66.02 | $10.10 | 104378 |
| 2022-09-27 | 61.81 | $10.08 | 2279 |
| 2022-09-26 | 59.43 | $10.07 | 342702 |
| 2022-09-23 | 59.43 | $10.07 | 1607 |
| 2022-09-22 | 62.98 | $10.08 | 3145 |
| 2022-09-21 | 60.75 | $10.07 | 6574 |
| 2022-09-20 | 60.75 | $10.07 | 5000 |
| 2022-09-19 | 60.75 | $10.07 | 2135 |
| 2022-09-16 | 58.62 | $10.06 | 1 |
| 2022-09-15 | 58.62 | $10.06 | 14000 |
| 2022-09-14 | 56.49 | $10.05 | — |
| 2022-09-13 | 56.49 | $10.05 | — |
| 2022-09-12 | 56.49 | $10.05 | 16797 |
| 2022-09-09 | 52.27 | $10.03 | 133075 |
| 2022-09-08 | 57.57 | $10.05 | 25001 |
| 2022-09-07 | 57.57 | $10.05 | 4605 |
| 2022-09-06 | 55.54 | $10.04 | — |
| 2022-09-02 | 55.54 | $10.04 | 216 |
| 2022-09-01 | 58.05 | $10.05 | — |
| 2022-08-31 | 58.05 | $10.05 | 4575 |
| 2022-08-30 | 58.05 | $10.05 | 1746 |
| 2022-08-29 | 62.93 | $10.07 | 1175 |
| 2022-08-26 | 62.93 | $10.07 | — |
| 2022-08-25 | 62.93 | $10.07 | 1202 |
| 2022-08-24 | 65.29 | $10.08 | 3623 |
| 2022-08-23 | 82.99 | $10.14 | 5893 |
| 2022-08-22 | 61.51 | $10.01 | — |
| 2022-08-19 | 61.51 | $10.01 | 99 |
| 2022-08-18 | 61.51 | $10.01 | 186576 |
| 2022-08-17 | 67.10 | $10.02 | — |
| 2022-08-16 | 67.10 | $10.02 | 75 |
| 2022-08-15 | 67.10 | $10.02 | — |
| 2022-08-12 | 67.10 | $10.02 | 7342 |
| 2022-08-11 | 67.10 | $10.02 | 721843 |
| 2022-08-10 | 64.61 | $10.01 | 21499 |
| 2022-08-09 | 69.61 | $10.02 | 60 |
| 2022-08-08 | 69.61 | $10.02 | 608 |
| 2022-08-05 | 74.84 | $10.03 | 64183 |
| 2022-08-04 | 72.91 | $10.02 | 170 |
| 2022-08-03 | 65.32 | $9.99 | 3841 |
| 2022-08-02 | 65.32 | $9.99 | 32 |
| 2022-08-01 | 65.32 | $9.99 | 1161 |
| 2022-07-29 | 65.32 | $9.99 | 110 |
| 2022-07-28 | 62.46 | $9.98 | — |
| 2022-07-27 | 62.46 | $9.98 | 300163 |
| 2022-07-26 | 59.45 | $9.97 | 438422 |
| 2022-07-25 | 59.45 | $9.97 | 455 |
| 2022-07-22 | 59.45 | $9.97 | 210 |
| 2022-07-21 | 52.98 | $9.95 | — |
| 2022-07-20 | 52.98 | $9.95 | 9 |
| 2022-07-19 | 52.98 | $9.95 | — |
| 2022-07-18 | 52.98 | $9.95 | 93165 |
| 2022-07-15 | 60.89 | $9.97 | 200533 |
| 2022-07-14 | 54.42 | $9.95 | 378 |
| 2022-07-13 | 59.06 | $9.96 | 55 |
| 2022-07-12 | 59.06 | $9.96 | 1233 |
| 2022-07-11 | 46.77 | $9.93 | 50 |
| 2022-07-08 | 46.77 | $9.93 | — |
| 2022-07-07 | 46.77 | $9.93 | — |
| 2022-07-06 | 46.77 | $9.93 | — |
| 2022-07-05 | 46.77 | $9.93 | 199104 |
| 2022-07-01 | 50.70 | $9.94 | 5 |
| 2022-06-30 | 50.70 | $9.94 | 6342 |
| 2022-06-29 | 50.70 | $9.94 | 2296 |
| 2022-06-28 | 46.88 | $9.93 | 9304 |
| 2022-06-27 | 46.88 | $9.93 | 1 |
| 2022-06-24 | 46.88 | $9.93 | — |
| 2022-06-23 | 46.88 | $9.93 | 855 |
| 2022-06-22 | 46.88 | $9.93 | 1173 |
| 2022-06-21 | 43.49 | $9.92 | 6 |
| 2022-06-17 | 43.49 | $9.92 | — |
| 2022-06-16 | 43.49 | $9.92 | 5167 |
| 2022-06-15 | 48.83 | $9.94 | 1113 |
| 2022-06-14 | 48.83 | $9.94 | 10245 |
| 2022-06-13 | 48.83 | $9.94 | 350 |
| 2022-06-10 | 48.83 | $9.94 | — |
| 2022-06-09 | 48.83 | $9.94 | 11061 |
| 2022-06-08 | 56.95 | $9.97 | 2 |
| 2022-06-07 | 56.95 | $9.97 | 3 |
| 2022-06-06 | 56.95 | $9.97 | 6 |
| 2022-06-03 | 56.95 | $9.97 | 10 |
| 2022-06-02 | 56.95 | $9.97 | — |
| 2022-06-01 | 56.95 | $9.97 | 721 |
| 2022-05-31 | 43.02 | $9.91 | 1700 |
| 2022-05-27 | 50.84 | $9.94 | 82697 |
| 2022-05-26 | 50.84 | $9.94 | 305 |
| 2022-05-25 | 47.99 | $9.93 | — |
| 2022-05-24 | 47.99 | $9.93 | 218 |
| 2022-05-23 | 47.99 | $9.93 | — |
| 2022-05-20 | 47.99 | $9.93 | 249731 |
| 2022-05-19 | 45.42 | $9.92 | 17 |
| 2022-05-18 | 45.42 | $9.92 | 8379 |
| 2022-05-17 | 45.42 | $9.92 | 14523 |
| 2022-05-16 | 45.44 | $9.92 | — |
| 2022-05-13 | 45.44 | $9.92 | 4 |
| 2022-05-12 | 45.42 | $9.92 | 15192 |
| 2022-05-11 | 50.98 | $9.95 | 16500 |
| 2022-05-10 | 49.01 | $9.94 | 65166 |
| 2022-05-09 | 50.96 | $9.95 | 18044 |
| 2022-05-06 | 52.96 | $9.96 | 1887 |
| 2022-05-05 | 52.96 | $9.96 | 451566 |
| 2022-05-04 | 52.96 | $9.96 | 102241 |
| 2022-05-03 | 58.93 | $9.99 | 31311 |
| 2022-05-02 | 57.41 | $9.98 | 4875 |
| 2022-04-29 | 57.41 | $9.98 | 181599 |
| 2022-04-28 | 54.36 | $9.96 | 19582 |
| 2022-04-27 | 54.36 | $9.96 | 20000 |
| 2022-04-26 | 62.42 | $10.00 | — |
| 2022-04-25 | 62.42 | $10.00 | 1294 |
| 2022-04-22 | 59.73 | $9.98 | 2000 |
| 2022-04-21 | 55.15 | $9.95 | 2415 |
| 2022-04-20 | 54.24 | $9.94 | 32 |
| 2022-04-19 | 54.24 | $9.94 | — |
| 2022-04-18 | 53.55 | $9.94 | 8100 |
| 2022-04-14 | 53.55 | $9.94 | — |
| 2022-04-13 | 53.55 | $9.94 | 2659 |
| 2022-04-12 | 49.14 | $9.91 | 1306 |
| 2022-04-11 | 57.82 | $9.96 | — |
| 2022-04-08 | 57.82 | $9.96 | 251 |
| 2022-04-07 | 57.82 | $9.96 | 3400 |
| 2022-04-06 | 55.10 | $9.94 | 2350 |
| 2022-04-05 | 58.70 | $9.96 | 3701 |
| 2022-04-04 | 58.70 | $9.96 | 96102 |
| 2022-04-01 | 54.70 | $9.93 | 197565 |
| 2022-03-31 | 51.73 | $9.91 | 19438 |
| 2022-03-30 | 50.18 | $9.90 | 5599 |
| 2022-03-29 | 55.23 | $9.93 | 1721 |
| 2022-03-28 | 63.30 | $9.97 | 28358 |
| 2022-03-25 | 55.60 | $9.92 | 3120 |
| 2022-03-24 | 55.60 | $9.92 | 10524 |
| 2022-03-23 | 55.60 | $9.92 | 25856 |
| 2022-03-22 | 48.14 | $9.88 | 8913 |
| 2022-03-21 | 66.81 | $9.95 | 1457 |
| 2022-03-18 | 64.96 | $9.94 | 296 |
| 2022-03-17 | 60.83 | $9.92 | 407731 |
| 2022-03-16 | 60.83 | $9.92 | 20449 |
| 2022-03-15 | 60.83 | $9.92 | 20141 |
| 2022-03-14 | 64.07 | $9.93 | — |
| 2022-03-11 | 64.07 | $9.93 | 64178 |
| 2022-03-10 | 60.24 | $9.91 | 514 |
| 2022-03-09 | 58.13 | $9.90 | 2247 |
| 2022-03-08 | 58.13 | $9.90 | 2200 |
| 2022-03-07 | 58.13 | $9.90 | 1310 |
| 2022-03-04 | 58.13 | $9.90 | 11802 |
| 2022-03-03 | 58.13 | $9.90 | 8832 |
| 2022-03-02 | 58.13 | $9.90 | 111319 |
| 2022-03-01 | 63.06 | $9.92 | 145286 |
| 2022-02-28 | 53.73 | $9.87 | 15527 |
| 2022-02-25 | 56.44 | $9.88 | 1700 |
| 2022-02-24 | 49.13 | $9.85 | 4208 |
| 2022-02-23 | 46.27 | $9.84 | 3935 |
| 2022-02-22 | 51.80 | $9.86 | — |
| 2022-02-18 | 51.80 | $9.86 | 1100 |
| 2022-02-17 | 51.82 | $9.86 | — |
| 2022-02-16 | 51.82 | $9.86 | 10 |
| 2022-02-15 | 51.80 | $9.86 | 11431 |
| 2022-02-14 | 49.46 | $9.85 | — |
| 2022-02-11 | 49.46 | $9.85 | 52805 |
| 2022-02-10 | 49.46 | $9.85 | 2227 |
| 2022-02-09 | 49.46 | $9.85 | 2 |
| 2022-02-08 | 49.46 | $9.85 | — |
| 2022-02-07 | 49.46 | $9.85 | 25010 |
| 2022-02-04 | 51.29 | $9.86 | — |
| 2022-02-03 | 51.29 | $9.86 | 300 |
| 2022-02-02 | 51.29 | $9.86 | 12461 |
| 2022-02-01 | 51.29 | $9.86 | 19746 |
| 2022-01-31 | 46.46 | $9.83 | 343 |
| 2022-01-28 | 46.46 | $9.83 | — |
| 2022-01-27 | 46.46 | $9.83 | — |
| 2022-01-26 | 46.46 | $9.83 | — |
| 2022-01-25 | 46.46 | $9.83 | 17 |
| 2022-01-24 | 46.46 | $9.83 | 437061 |
| 2022-01-21 | 43.72 | $9.81 | 263 |
| 2022-01-20 | 52.68 | $9.88 | 108 |
| 2022-01-19 | 52.68 | $9.88 | — |
| 2022-01-18 | 52.68 | $9.88 | 8 |
| 2022-01-14 | 52.68 | $9.88 | 36 |
| 2022-01-13 | 52.68 | $9.88 | — |
| 2022-01-12 | 52.68 | $9.88 | — |
| 2022-01-11 | 52.68 | $9.88 | — |
| 2022-01-10 | 52.68 | $9.88 | 19 |
| 2022-01-07 | 52.68 | $9.88 | 4359 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2025-06-17
Close Price
$11.62
Vol: 9577
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.99
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-06-17 | -100.00 | $11.62 | 9577 |
| 2025-02-06 | -100.00 | $11.62 | 9577 |
| 2025-01-16 | -100.00 | $11.62 | 9577 |
| 2024-12-10 | -100.00 | $11.62 | — |
| 2024-12-09 | -100.00 | $11.62 | — |
| 2024-12-06 | -100.00 | $11.62 | — |
| 2024-12-05 | -100.00 | $11.62 | — |
| 2024-12-04 | -100.00 | $11.62 | — |
| 2024-12-03 | -33.33 | $11.62 | — |
| 2024-12-02 | -33.33 | $11.62 | — |
| 2024-11-29 | -33.33 | $11.62 | — |
| 2024-11-27 | -33.33 | $11.62 | — |
| 2024-11-26 | -33.33 | $11.62 | — |
| 2024-11-25 | -45.45 | $11.62 | — |
| 2024-11-22 | -91.43 | $11.62 | — |
| 2024-11-21 | -95.28 | $11.62 | — |
| 2024-11-20 | -95.28 | $11.62 | — |
| 2024-11-19 | -95.28 | $11.62 | — |
| 2024-11-18 | -95.28 | $11.62 | 160 |
| 2024-11-15 | -92.91 | $11.65 | — |
| 2024-11-14 | -92.91 | $11.65 | — |
| 2024-11-11 | -95.28 | $11.62 | 9879 |
| 2024-11-08 | -92.91 | $11.65 | — |
| 2024-11-07 | -92.91 | $11.65 | — |
| 2024-11-06 | -92.91 | $11.65 | — |
| 2024-11-05 | -92.91 | $11.65 | — |
| 2024-11-04 | -92.91 | $11.65 | 8337 |
| 2024-11-01 | -100.00 | $11.56 | — |
| 2024-10-31 | -100.00 | $11.56 | — |
| 2024-10-30 | -100.00 | $11.56 | — |
| 2024-10-29 | -100.00 | $11.56 | 525 |
| 2024-10-28 | -100.00 | $11.56 | 9700 |
| 2024-10-25 | -91.34 | $11.67 | — |
| 2024-10-24 | -91.34 | $11.67 | 44200 |
| 2024-10-23 | -89.76 | $11.69 | 42920 |
| 2024-10-22 | -20.00 | $11.64 | — |
| 2024-10-21 | -20.00 | $11.64 | 5400 |
| 2024-10-18 | 0.00 | $11.61 | — |
| 2024-10-17 | 0.00 | $11.61 | — |
| 2024-10-16 | 0.00 | $11.61 | 5980 |
| 2024-10-15 | 0.00 | $11.58 | — |
| 2024-10-14 | 0.00 | $11.58 | — |
| 2024-10-11 | 0.00 | $11.58 | — |
| 2024-10-10 | 0.00 | $11.58 | — |
| 2024-10-09 | 0.00 | $11.58 | 843 |
| 2024-10-08 | 0.00 | $11.58 | 5006 |
| 2024-10-07 | 0.00 | $11.58 | 1000 |
| 2024-10-04 | 0.00 | $11.58 | 2400 |
| 2024-10-03 | 0.00 | $11.58 | 1002 |
| 2024-10-02 | 0.00 | $11.58 | — |
| 2024-10-01 | 0.00 | $11.58 | 3400 |
| 2024-09-30 | 0.00 | $11.56 | — |
| 2024-09-27 | 0.00 | $11.56 | — |
| 2024-09-26 | 0.00 | $11.56 | — |
| 2024-09-25 | 0.00 | $11.56 | 5304 |
| 2024-09-24 | 0.00 | $11.56 | 20100 |
| 2024-09-23 | 0.00 | $11.56 | — |
| 2024-09-20 | 0.00 | $11.56 | — |
| 2024-09-19 | 0.00 | $11.56 | — |
| 2024-09-18 | 0.00 | $11.56 | 500 |
| 2024-09-17 | -33.33 | $11.51 | 200 |
| 2024-09-16 | 0.00 | $11.54 | 78836 |
| 2024-09-13 | -11.11 | $11.52 | — |
| 2024-09-12 | -11.11 | $11.52 | — |
| 2024-09-11 | -11.11 | $11.52 | — |
| 2024-09-10 | -11.11 | $11.52 | — |
| 2024-09-09 | -11.11 | $11.52 | — |
| 2024-09-06 | -11.11 | $11.52 | — |
| 2024-09-05 | -11.11 | $11.52 | 134900 |
| 2024-09-04 | -27.27 | $11.50 | 5101 |
| 2024-09-03 | -53.85 | $11.46 | — |
| 2024-08-30 | -53.85 | $11.46 | — |
| 2024-08-29 | -53.85 | $11.46 | — |
| 2024-08-28 | -53.85 | $11.46 | 5287 |
| 2024-08-27 | -53.85 | $11.46 | — |
| 2024-08-26 | -53.85 | $11.46 | 5300 |
| 2024-08-23 | -61.54 | $11.45 | — |
| 2024-08-22 | -61.54 | $11.45 | 120 |
| 2024-08-21 | -61.54 | $11.45 | — |
| 2024-08-20 | -61.54 | $11.45 | 114 |
| 2024-08-19 | 0.00 | $11.53 | 220 |
| 2024-08-16 | -22.22 | $11.44 | 100 |
| 2024-08-15 | -22.22 | $11.44 | — |
| 2024-08-14 | -16.67 | $11.44 | — |
| 2024-08-13 | -16.67 | $11.44 | 5500 |
| 2024-08-12 | 0.00 | $11.44 | — |
| 2024-08-09 | 0.00 | $11.44 | — |
| 2024-08-08 | 0.00 | $11.44 | 6000 |
| 2024-08-07 | -18.18 | $11.43 | 2228 |
| 2024-08-06 | -45.45 | $11.40 | — |
| 2024-08-05 | -41.67 | $11.40 | — |
| 2024-08-02 | -41.67 | $11.40 | — |
| 2024-08-01 | -41.67 | $11.40 | — |
| 2024-07-31 | -41.67 | $11.40 | — |
| 2024-07-30 | -41.67 | $11.40 | — |
| 2024-07-29 | -38.46 | $11.40 | 200 |
| 2024-07-26 | -35.71 | $11.40 | — |
| 2024-07-25 | -33.33 | $11.40 | — |
| 2024-07-24 | -11.11 | $11.40 | — |
| 2024-07-23 | -11.11 | $11.40 | 300 |
| 2024-07-22 | -17.78 | $11.37 | 139 |
| 2024-07-19 | -8.89 | $11.41 | 2538 |
| 2024-07-18 | -24.44 | $11.34 | 3 |
| 2024-07-15 | -24.44 | $11.34 | 106 |
| 2024-07-12 | -22.22 | $11.35 | 112 |
| 2024-07-03 | -22.22 | $11.35 | 200000 |
| 2024-07-01 | -24.44 | $11.34 | 102 |
| 2024-06-21 | 0.00 | $11.45 | 138 |
| 2024-06-14 | 0.00 | $11.44 | 499 |
| 2024-06-11 | -7.89 | $11.35 | 204 |
| 2024-06-03 | 0.00 | $11.38 | 2701 |
| 2024-05-31 | -10.53 | $11.34 | 10003 |
| 2024-05-29 | 0.00 | $11.38 | 63410 |
| 2024-05-23 | 0.00 | $11.33 | 25013 |
| 2024-05-21 | -3.03 | $11.32 | 20017 |
| 2024-05-15 | -3.13 | $11.31 | 100 |
| 2024-05-13 | -6.25 | $11.30 | 452 |
| 2024-05-09 | -6.25 | $11.30 | 8405 |
| 2024-05-07 | -22.22 | $11.30 | 124 |
| 2024-05-06 | -22.22 | $11.30 | 213 |
| 2024-05-03 | -22.22 | $11.30 | 100 |
| 2024-05-02 | -22.22 | $11.30 | 169 |
| 2024-04-26 | 0.00 | $11.32 | 10313 |
| 2024-04-25 | -11.11 | $11.30 | 13981 |
| 2024-04-24 | -11.11 | $11.30 | 84015 |
| 2024-04-22 | -75.00 | $11.24 | 22523 |
| 2024-04-17 | -55.56 | $11.25 | 64800 |
| 2024-04-15 | 0.00 | $11.30 | 2940 |
| 2024-04-12 | 0.00 | $11.27 | 219900 |
| 2024-04-11 | 0.00 | $11.27 | 230302 |
| 2024-04-10 | -12.50 | $11.25 | 172 |
| 2024-04-04 | -11.11 | $11.25 | 4300 |
| 2024-04-03 | -11.11 | $11.25 | 1 |
| 2024-04-02 | -11.11 | $11.25 | 20425 |
| 2024-04-01 | 0.00 | $11.25 | 97620 |
| 2024-03-28 | -12.50 | $11.24 | 2701 |
| 2024-03-26 | -12.50 | $11.24 | 20 |
| 2024-03-25 | -12.50 | $11.24 | 872 |
| 2024-03-22 | -12.50 | $11.24 | 2781 |
| 2024-03-21 | 0.00 | $11.25 | 1109 |
| 2024-03-20 | 0.00 | $11.24 | 102546 |
| 2024-03-18 | -12.50 | $11.23 | 12522 |
| 2024-03-15 | -25.00 | $11.22 | 62 |
| 2024-03-14 | -25.00 | $11.22 | 10459 |
| 2024-03-12 | -12.50 | $11.23 | 6500 |
| 2024-03-11 | -33.33 | $11.21 | 1628 |
| 2024-03-07 | -33.33 | $11.21 | 183765 |
| 2024-03-06 | 0.00 | $11.21 | 100 |
| 2024-03-05 | 0.00 | $11.20 | 17400 |
| 2024-03-01 | 0.00 | $11.18 | 445116 |
| 2024-02-27 | -33.33 | $11.17 | — |
| 2024-02-26 | -33.33 | $11.17 | 100 |
| 2024-02-23 | -33.33 | $11.17 | 100 |
| 2024-02-22 | -20.00 | $11.17 | 350602 |
| 2024-02-21 | -20.00 | $11.17 | — |
| 2024-02-20 | -20.00 | $11.17 | — |
| 2024-02-16 | -20.00 | $11.17 | 124352 |
| 2024-02-15 | -20.00 | $11.17 | 1001 |
| 2024-02-14 | -14.29 | $11.17 | 205 |
| 2024-02-13 | -14.29 | $11.17 | 5604 |
| 2024-02-12 | -28.57 | $11.16 | — |
| 2024-02-09 | -25.00 | $11.16 | — |
| 2024-02-08 | -20.00 | $11.16 | — |
| 2024-02-07 | -20.00 | $11.16 | 604 |
| 2024-02-06 | -22.22 | $11.15 | 200482 |
| 2024-02-05 | -22.22 | $11.15 | — |
| 2024-02-02 | -22.22 | $11.15 | — |
| 2024-02-01 | -22.22 | $11.15 | 186000 |
| 2024-01-31 | 0.00 | $11.17 | — |
| 2024-01-30 | 0.00 | $11.17 | — |
| 2024-01-29 | 0.00 | $11.17 | — |
| 2024-01-26 | 0.00 | $11.17 | 109 |
| 2024-01-25 | 0.00 | $11.13 | — |
| 2024-01-24 | 0.00 | $11.13 | — |
| 2024-01-23 | 0.00 | $11.13 | — |
| 2024-01-22 | 0.00 | $11.13 | — |
| 2024-01-19 | 0.00 | $11.13 | 368 |
| 2024-01-18 | 0.00 | $11.11 | — |
| 2024-01-17 | 0.00 | $11.11 | — |
| 2024-01-16 | 0.00 | $11.11 | — |
| 2024-01-12 | 0.00 | $11.11 | 7533 |
| 2024-01-11 | 0.00 | $11.08 | — |
| 2024-01-10 | 0.00 | $11.08 | — |
| 2024-01-09 | 0.00 | $11.08 | — |
| 2024-01-08 | 0.00 | $11.08 | — |
| 2024-01-05 | 0.00 | $11.08 | — |
| 2024-01-04 | 0.00 | $11.08 | 5100 |
| 2024-01-03 | 0.00 | $11.07 | — |
| 2024-01-02 | 0.00 | $11.07 | — |
| 2023-12-29 | 0.00 | $11.07 | — |
| 2023-12-28 | 0.00 | $11.07 | 1602 |
| 2023-12-27 | -33.33 | $11.05 | — |
| 2023-12-26 | -28.57 | $11.05 | 5000 |
| 2023-12-22 | -12.50 | $11.06 | 3700 |
| 2023-12-21 | 0.00 | $11.07 | 7530 |
| 2023-12-20 | 0.00 | $11.05 | — |
| 2023-12-19 | 0.00 | $11.05 | 1445 |
| 2023-12-18 | 0.00 | $11.05 | 109780 |
| 2023-12-15 | 0.00 | $11.05 | 731 |
| 2023-12-14 | 0.00 | $11.03 | — |
| 2023-12-13 | 0.00 | $11.03 | — |
| 2023-12-12 | 0.00 | $11.03 | — |
| 2023-12-11 | 0.00 | $11.03 | 4237 |
| 2023-12-08 | 0.00 | $11.03 | — |
| 2023-12-07 | 0.00 | $11.03 | 53000 |
| 2023-12-06 | 0.00 | $11.03 | 10200 |
| 2023-12-05 | 0.00 | $11.02 | 5800 |
| 2023-12-04 | 0.00 | $11.01 | — |
| 2023-12-01 | 0.00 | $11.01 | — |
| 2023-11-30 | 0.00 | $11.01 | — |
| 2023-11-29 | 0.00 | $11.01 | 283 |
| 2023-11-28 | -11.11 | $11.00 | 13067 |
| 2023-11-27 | -22.22 | $10.99 | — |
| 2023-11-24 | -20.00 | $10.99 | 200 |
| 2023-11-22 | -10.00 | $11.00 | 4483 |
| 2023-11-21 | 0.00 | $10.99 | 64500 |
| 2023-11-20 | 0.00 | $10.98 | — |
| 2023-11-17 | 0.00 | $10.98 | 3619 |
| 2023-11-16 | 0.00 | $10.98 | 346 |
| 2023-11-15 | 0.00 | $10.98 | — |
| 2023-11-14 | 0.00 | $10.98 | 54920 |
| 2023-11-13 | 0.00 | $10.98 | 341 |
| 2023-11-10 | -20.00 | $10.95 | 4464 |
| 2023-11-09 | 0.00 | $10.97 | — |
| 2023-11-08 | 0.00 | $10.97 | 73102 |
| 2023-11-07 | 0.00 | $10.97 | 44369 |
| 2023-11-06 | 0.00 | $10.93 | — |
| 2023-11-03 | 0.00 | $10.93 | — |
| 2023-11-02 | 0.00 | $10.93 | — |
| 2023-11-01 | 0.00 | $10.93 | 5000 |
| 2023-10-31 | -16.67 | $10.92 | — |
| 2023-10-30 | -16.67 | $10.92 | 1406 |
| 2023-10-27 | -33.33 | $10.91 | — |
| 2023-10-26 | -33.33 | $10.91 | 434 |
| 2023-10-25 | -20.00 | $10.91 | — |
| 2023-10-24 | -20.00 | $10.91 | — |
| 2023-10-23 | -20.00 | $10.91 | 219 |
| 2023-10-20 | 0.00 | $10.92 | — |
| 2023-10-19 | 0.00 | $10.92 | 100 |
| 2023-10-18 | 0.00 | $10.92 | — |
| 2023-10-17 | 0.00 | $10.92 | — |
| 2023-10-16 | 0.00 | $10.92 | 1796 |
| 2023-10-13 | 0.00 | $10.92 | 1750 |
| 2023-10-12 | -9.09 | $10.91 | — |
| 2023-10-11 | -9.09 | $10.91 | 100 |
| 2023-10-10 | -8.33 | $10.91 | — |
| 2023-10-09 | -8.33 | $10.91 | 100 |
| 2023-10-06 | -8.33 | $10.91 | — |
| 2023-10-05 | -8.33 | $10.91 | — |
| 2023-10-04 | -8.33 | $10.91 | 476 |
| 2023-10-03 | -8.33 | $10.91 | 1304 |
| 2023-10-02 | -8.33 | $10.91 | 400 |
| 2023-09-29 | -25.00 | $10.89 | — |
| 2023-09-28 | -25.00 | $10.89 | — |
| 2023-09-27 | -25.00 | $10.89 | 25896 |
| 2023-09-26 | 0.00 | $10.88 | 1203 |
| 2023-09-25 | 0.00 | $10.86 | — |
| 2023-09-22 | 0.00 | $10.86 | 16607 |
| 2023-09-21 | 0.00 | $10.86 | 74226 |
| 2023-09-20 | -20.00 | $10.84 | 200504 |
| 2023-09-19 | -50.00 | $10.81 | — |
| 2023-09-18 | -60.00 | $10.81 | — |
| 2023-09-15 | -56.25 | $10.81 | 1002 |
| 2023-09-14 | -56.25 | $10.81 | 100 |
| 2023-09-13 | -62.50 | $10.80 | — |
| 2023-09-12 | -55.56 | $10.80 | — |
| 2023-09-11 | -89.74 | $10.80 | — |
| 2023-09-08 | -89.74 | $10.80 | — |
| 2023-09-07 | -87.50 | $10.80 | 553 |
| 2023-09-06 | -87.50 | $10.80 | 100 |
| 2023-09-05 | -86.42 | $10.80 | — |
| 2023-09-01 | -83.33 | $10.80 | — |
| 2023-08-31 | -83.33 | $10.80 | 300 |
| 2023-08-30 | -83.33 | $10.80 | — |
| 2023-08-29 | -82.35 | $10.80 | 300 |
| 2023-08-28 | -81.40 | $10.80 | 26138 |
| 2023-08-25 | -80.46 | $10.80 | 13699 |
| 2023-08-24 | -80.46 | $10.80 | 101717 |
| 2023-08-23 | -80.46 | $10.80 | 68814 |
| 2023-08-22 | -80.46 | $10.80 | 41525 |
| 2023-08-21 | -74.71 | $10.85 | 3645 |
| 2023-08-18 | -87.36 | $10.74 | 2073 |
| 2023-08-17 | -82.76 | $10.78 | 11996 |
| 2023-08-16 | -82.76 | $10.78 | 307 |
| 2023-08-15 | -89.66 | $10.72 | 162 |
| 2023-08-14 | -89.66 | $10.72 | 10842 |
| 2023-08-11 | 0.00 | $10.72 | 3509 |
| 2023-08-10 | -11.11 | $10.70 | — |
| 2023-08-09 | -11.11 | $10.70 | 1401 |
| 2023-08-08 | -22.22 | $10.69 | 16601 |
| 2023-08-07 | 0.00 | $10.71 | 5715 |
| 2023-08-04 | -25.00 | $10.67 | 3537 |
| 2023-08-03 | -20.00 | $10.67 | 130 |
| 2023-08-02 | -30.00 | $10.66 | 6894 |
| 2023-08-01 | -50.00 | $10.64 | 640 |
| 2023-07-31 | -60.00 | $10.63 | 200 |
| 2023-07-28 | -60.00 | $10.63 | 100 |
| 2023-07-27 | -60.00 | $10.63 | — |
| 2023-07-26 | -54.55 | $10.63 | — |
| 2023-07-25 | -54.55 | $10.63 | — |
| 2023-07-24 | -54.55 | $10.63 | 184 |
| 2023-07-21 | -54.55 | $10.63 | 8296 |
| 2023-07-20 | -46.15 | $10.63 | 1279 |
| 2023-07-19 | -46.15 | $10.63 | 204 |
| 2023-07-18 | -46.15 | $10.63 | 13395 |
| 2023-07-17 | 0.00 | $10.62 | — |
| 2023-07-14 | 0.00 | $10.62 | — |
| 2023-07-13 | 0.00 | $10.62 | — |
| 2023-07-12 | 0.00 | $10.62 | — |
| 2023-07-11 | 0.00 | $10.62 | 2512 |
| 2023-07-10 | -86.84 | $10.61 | 4240 |
| 2023-07-07 | -92.11 | $10.59 | 100 |
| 2023-07-06 | -92.11 | $10.59 | 104 |
| 2023-07-05 | -89.74 | $10.59 | 104 |
| 2023-07-03 | -89.74 | $10.59 | 101 |
| 2023-06-30 | -89.74 | $10.59 | 101 |
| 2023-06-29 | -89.74 | $10.59 | 104 |
| 2023-06-28 | -89.74 | $10.59 | 324 |
| 2023-06-27 | -87.50 | $10.59 | 2224 |
| 2023-06-26 | -87.80 | $10.58 | 101 |
| 2023-06-23 | -87.80 | $10.58 | 100 |
| 2023-06-22 | -92.68 | $10.56 | 100 |
| 2023-06-21 | -90.48 | $10.56 | 1634 |
| 2023-06-20 | -90.48 | $10.56 | 104 |
| 2023-06-16 | -90.48 | $10.56 | — |
| 2023-06-15 | -90.48 | $10.56 | 241 |
| 2023-06-14 | -90.48 | $10.56 | 620 |
| 2023-06-13 | -90.48 | $10.56 | 653 |
| 2023-06-12 | -88.10 | $10.57 | 100 |
| 2023-06-09 | -83.33 | $10.59 | 15935 |
| 2023-06-08 | 0.00 | $10.59 | 590 |
| 2023-06-07 | -8.33 | $10.59 | 101 |
| 2023-06-06 | -35.71 | $10.55 | — |
| 2023-06-05 | -35.71 | $10.55 | — |
| 2023-06-02 | -35.71 | $10.55 | — |
| 2023-06-01 | -58.62 | $10.55 | 23315 |
| 2023-05-31 | -58.62 | $10.55 | — |
| 2023-05-30 | -58.62 | $10.55 | 204 |
| 2023-05-26 | -44.83 | $10.59 | 14292 |
| 2023-05-25 | -62.07 | $10.54 | 7421 |
| 2023-05-24 | -65.52 | $10.53 | 100716 |
| 2023-05-23 | -58.62 | $10.55 | 579620 |
| 2023-05-22 | -55.17 | $10.56 | 532198 |
| 2023-05-19 | -55.17 | $10.56 | 325865 |
| 2023-05-18 | -55.17 | $10.56 | 110 |
| 2023-05-17 | -58.62 | $10.55 | 132 |
| 2023-05-16 | -55.17 | $10.56 | 284 |
| 2023-05-15 | -62.07 | $10.54 | 491 |
| 2023-05-12 | -68.97 | $10.52 | 103 |
| 2023-05-11 | -55.17 | $10.56 | 102 |
| 2023-05-10 | -82.76 | $10.48 | 23473 |
| 2023-05-09 | -86.21 | $10.47 | 11573 |
| 2023-05-08 | -86.21 | $10.47 | 1114 |
| 2023-05-05 | -86.21 | $10.47 | 1022 |
| 2023-05-04 | -86.21 | $10.47 | 20111 |
| 2023-05-03 | -83.33 | $10.44 | 125911 |
| 2023-05-02 | 0.00 | $10.49 | 1.3M |
| 2023-05-01 | -33.33 | $10.47 | 500301 |
| 2023-04-28 | -16.67 | $10.48 | 568 |
| 2023-04-27 | -50.00 | $10.46 | — |
| 2023-04-26 | -50.00 | $10.46 | 100 |
| 2023-04-25 | -57.14 | $10.45 | 2083 |
| 2023-04-24 | -57.14 | $10.45 | — |
| 2023-04-21 | -57.14 | $10.45 | — |
| 2023-04-20 | -50.00 | $10.45 | 1970 |
| 2023-04-19 | -33.33 | $10.45 | 2510 |
| 2023-04-18 | -66.67 | $10.43 | — |
| 2023-04-17 | -57.14 | $10.43 | — |
| 2023-04-14 | -57.14 | $10.43 | — |
| 2023-04-13 | -57.14 | $10.43 | 2000 |
| 2023-04-12 | -57.14 | $10.43 | — |
| 2023-04-11 | -57.14 | $10.43 | 738 |
| 2023-04-10 | -57.14 | $10.43 | 132 |
| 2023-04-06 | -42.86 | $10.44 | — |
| 2023-04-05 | -42.86 | $10.44 | 2771 |
| 2023-04-04 | -42.86 | $10.44 | 5567 |
| 2023-04-03 | 0.00 | $10.47 | 119 |
| 2023-03-31 | 0.00 | $10.43 | — |
| 2023-03-30 | -25.00 | $10.43 | — |
| 2023-03-29 | -20.00 | $10.43 | 19699 |
| 2023-03-28 | -20.00 | $10.43 | 7900 |
| 2023-03-27 | -40.00 | $10.42 | 3001 |
| 2023-03-24 | -91.49 | $10.42 | 91992 |
| 2023-03-23 | -89.80 | $10.41 | — |
| 2023-03-22 | -89.80 | $10.41 | — |
| 2023-03-21 | -89.80 | $10.41 | 100 |
| 2023-03-20 | -89.80 | $10.41 | 1400 |
| 2023-03-17 | -91.84 | $10.40 | — |
| 2023-03-16 | -90.00 | $10.40 | — |
| 2023-03-15 | -90.00 | $10.40 | — |
| 2023-03-14 | -90.00 | $10.40 | — |
| 2023-03-13 | -90.00 | $10.40 | 60001 |
| 2023-03-10 | -90.00 | $10.40 | 134 |
| 2023-03-09 | -88.00 | $10.41 | 14605 |
| 2023-03-08 | -88.00 | $10.41 | 860388 |
| 2023-03-07 | -86.27 | $10.41 | — |
| 2023-03-06 | -86.27 | $10.41 | — |
| 2023-03-03 | -86.27 | $10.41 | 600 |
| 2023-03-02 | -90.20 | $10.39 | 4880 |
| 2023-03-01 | -88.24 | $10.40 | — |
| 2023-02-28 | -88.24 | $10.40 | — |
| 2023-02-27 | -88.24 | $10.40 | 1801 |
| 2023-02-24 | -57.14 | $10.36 | — |
| 2023-02-23 | -57.14 | $10.36 | — |
| 2023-02-22 | -57.14 | $10.36 | — |
| 2023-02-21 | -57.14 | $10.36 | 12 |
| 2023-02-17 | -57.14 | $10.36 | — |
| 2023-02-16 | -57.14 | $10.36 | 19116 |
| 2023-02-15 | -62.50 | $10.35 | 1596 |
| 2023-02-14 | -50.00 | $10.36 | 10 |
| 2023-02-13 | -50.00 | $10.36 | 2779 |
| 2023-02-10 | -62.50 | $10.35 | 20090 |
| 2023-02-09 | -91.84 | $10.35 | 25 |
| 2023-02-08 | -91.84 | $10.35 | 925 |
| 2023-02-07 | -90.20 | $10.34 | 66 |
| 2023-02-06 | -90.20 | $10.34 | 518 |
| 2023-02-03 | -86.54 | $10.35 | 777929 |
| 2023-02-02 | -84.62 | $10.36 | 731596 |
| 2023-02-01 | -86.54 | $10.35 | 400 |
| 2023-01-31 | -85.19 | $10.34 | 352 |
| 2023-01-30 | -83.33 | $10.35 | 4706 |
| 2023-01-27 | -83.64 | $10.34 | 28167 |
| 2023-01-26 | -85.45 | $10.33 | — |
| 2023-01-25 | -85.45 | $10.33 | 530 |
| 2023-01-24 | -83.64 | $10.34 | 100601 |
| 2023-01-23 | -82.46 | $10.33 | 38082 |
| 2023-01-20 | -82.46 | $10.33 | 19 |
| 2023-01-19 | -82.46 | $10.33 | 75100 |
| 2023-01-18 | -82.46 | $10.33 | 100 |
| 2023-01-17 | -84.21 | $10.32 | 10 |
| 2023-01-13 | -81.36 | $10.32 | 5000 |
| 2023-01-12 | -81.36 | $10.32 | 12506 |
| 2023-01-11 | 0.00 | $10.32 | 889182 |
| 2023-01-10 | -10.00 | $10.30 | 147104 |
| 2023-01-09 | -11.11 | $10.29 | 357 |
| 2023-01-06 | -11.11 | $10.29 | 2369 |
| 2023-01-05 | -10.00 | $10.29 | 4143 |
| 2023-01-04 | -10.00 | $10.29 | 1.6M |
| 2023-01-03 | -33.33 | $10.26 | 15 |
| 2022-12-30 | -33.33 | $10.26 | 62488 |
| 2022-12-29 | -33.33 | $10.26 | 125139 |
| 2022-12-28 | -44.44 | $10.25 | 27658 |
| 2022-12-27 | -38.89 | $10.26 | — |
| 2022-12-23 | -25.00 | $10.26 | 1933 |
| 2022-12-22 | -50.00 | $10.23 | 122 |
| 2022-12-21 | -50.00 | $10.23 | 84 |
| 2022-12-20 | -50.00 | $10.23 | 1078 |
| 2022-12-19 | -41.67 | $10.24 | 2185 |
| 2022-12-16 | 0.00 | $10.24 | 35710 |
| 2022-12-15 | -28.57 | $10.21 | 76 |
| 2022-12-14 | -28.57 | $10.21 | 152 |
| 2022-12-13 | -28.57 | $10.21 | 319 |
| 2022-12-12 | -28.57 | $10.21 | 27 |
| 2022-12-09 | -25.00 | $10.21 | — |
| 2022-12-08 | -25.00 | $10.21 | 60000 |
| 2022-12-07 | -37.50 | $10.20 | — |
| 2022-12-06 | -37.50 | $10.20 | — |
| 2022-12-05 | -37.50 | $10.20 | 5 |
| 2022-12-02 | -37.50 | $10.20 | — |
| 2022-12-01 | -37.50 | $10.20 | 2181 |
| 2022-11-30 | -20.00 | $10.21 | — |
| 2022-11-29 | -20.00 | $10.21 | 26210 |
| 2022-11-28 | -16.67 | $10.17 | — |
| 2022-11-25 | -16.67 | $10.17 | — |
| 2022-11-23 | -16.67 | $10.17 | — |
| 2022-11-22 | -14.29 | $10.17 | 34 |
| 2022-11-21 | -12.50 | $10.17 | 721908 |
| 2022-11-18 | -12.50 | $10.17 | 2000 |
| 2022-11-17 | -25.00 | $10.16 | — |
| 2022-11-16 | -25.00 | $10.16 | 5 |
| 2022-11-15 | -22.22 | $10.16 | 160 |
| 2022-11-14 | -20.00 | $10.16 | 1410 |
| 2022-11-11 | -12.50 | $10.15 | — |
| 2022-11-10 | -12.50 | $10.15 | 74 |
| 2022-11-09 | -12.50 | $10.15 | — |
| 2022-11-08 | -12.50 | $10.15 | 16010 |
| 2022-11-07 | -12.50 | $10.15 | 2065 |
| 2022-11-04 | -12.50 | $10.15 | 37 |
| 2022-11-03 | -12.50 | $10.15 | 25496 |
| 2022-11-02 | 0.00 | $10.13 | 2513 |
| 2022-11-01 | 0.00 | $10.13 | 2100 |
| 2022-10-31 | -16.67 | $10.12 | 10 |
| 2022-10-28 | -16.67 | $10.12 | 143 |
| 2022-10-27 | -16.67 | $10.12 | 340047 |
| 2022-10-26 | -33.33 | $10.11 | 1510 |
| 2022-10-25 | -42.86 | $10.10 | 50005 |
| 2022-10-24 | -28.57 | $10.11 | 2116 |
| 2022-10-21 | -42.86 | $10.10 | 140251 |
| 2022-10-20 | -42.86 | $10.10 | 10000 |
| 2022-10-19 | -42.86 | $10.10 | 28001 |
| 2022-10-18 | -40.00 | $10.09 | 11658 |
| 2022-10-17 | -33.33 | $10.09 | — |
| 2022-10-14 | -28.57 | $10.09 | 3000 |
| 2022-10-13 | -28.57 | $10.09 | 3 |
| 2022-10-12 | -28.57 | $10.09 | — |
| 2022-10-11 | -28.57 | $10.09 | — |
| 2022-10-10 | -28.57 | $10.09 | 351003 |
| 2022-10-07 | -25.00 | $10.09 | 3 |
| 2022-10-06 | -25.00 | $10.09 | 78015 |
| 2022-10-05 | -50.00 | $10.07 | 13500 |
| 2022-10-04 | -25.00 | $10.09 | 51 |
| 2022-10-03 | -25.00 | $10.09 | 76637 |
| 2022-09-30 | -25.00 | $10.09 | 11075 |
| 2022-09-29 | -25.00 | $10.09 | 11800 |
| 2022-09-28 | -12.50 | $10.10 | 104378 |
| 2022-09-27 | -37.50 | $10.08 | 2279 |
| 2022-09-26 | -14.29 | $10.07 | 342702 |
| 2022-09-23 | -14.29 | $10.07 | 1607 |
| 2022-09-22 | 0.00 | $10.08 | 3145 |
| 2022-09-21 | -40.00 | $10.07 | 6574 |
| 2022-09-20 | -53.85 | $10.07 | 5000 |
| 2022-09-19 | -53.85 | $10.07 | 2135 |
| 2022-09-16 | -61.54 | $10.06 | 1 |
| 2022-09-15 | -61.54 | $10.06 | 14000 |
| 2022-09-14 | -69.23 | $10.05 | — |
| 2022-09-13 | -69.23 | $10.05 | — |
| 2022-09-12 | -69.23 | $10.05 | 16797 |
| 2022-09-09 | -84.62 | $10.03 | 133075 |
| 2022-09-08 | -69.23 | $10.05 | 25001 |
| 2022-09-07 | -69.23 | $10.05 | 4605 |
| 2022-09-06 | -76.92 | $10.04 | — |
| 2022-09-02 | -71.43 | $10.04 | 216 |
| 2022-09-01 | -64.29 | $10.05 | — |
| 2022-08-31 | -64.29 | $10.05 | 4575 |
| 2022-08-30 | -56.25 | $10.05 | 1746 |
| 2022-08-29 | -43.75 | $10.07 | 1175 |
| 2022-08-26 | -41.18 | $10.07 | — |
| 2022-08-25 | -41.18 | $10.07 | 1202 |
| 2022-08-24 | -35.29 | $10.08 | 3623 |
| 2022-08-23 | 0.00 | $10.14 | 5893 |
| 2022-08-22 | -33.33 | $10.01 | — |
| 2022-08-19 | -33.33 | $10.01 | 99 |
| 2022-08-18 | -33.33 | $10.01 | 186576 |
| 2022-08-17 | -12.50 | $10.02 | — |
| 2022-08-16 | -12.50 | $10.02 | 75 |
| 2022-08-15 | -12.50 | $10.02 | — |
| 2022-08-12 | -12.50 | $10.02 | 7342 |
| 2022-08-11 | -11.11 | $10.02 | 721843 |
| 2022-08-10 | -22.22 | $10.01 | 21499 |
| 2022-08-09 | -11.11 | $10.02 | 60 |
| 2022-08-08 | -11.11 | $10.02 | 608 |
| 2022-08-05 | 0.00 | $10.03 | 64183 |
| 2022-08-04 | 0.00 | $10.02 | 170 |
| 2022-08-03 | 0.00 | $9.99 | 3841 |
| 2022-08-02 | 0.00 | $9.99 | 32 |
| 2022-08-01 | 0.00 | $9.99 | 1161 |
| 2022-07-29 | 0.00 | $9.99 | 110 |
| 2022-07-28 | -16.67 | $9.98 | — |
| 2022-07-27 | -16.67 | $9.98 | 300163 |
| 2022-07-26 | -33.33 | $9.97 | 438422 |
| 2022-07-25 | 0.00 | $9.97 | 455 |
| 2022-07-22 | 0.00 | $9.97 | 210 |
| 2022-07-21 | -50.00 | $9.95 | — |
| 2022-07-20 | -50.00 | $9.95 | 9 |
| 2022-07-19 | -40.00 | $9.95 | — |
| 2022-07-18 | -40.00 | $9.95 | 93165 |
| 2022-07-15 | 0.00 | $9.97 | 200533 |
| 2022-07-14 | -40.00 | $9.95 | 378 |
| 2022-07-13 | -20.00 | $9.96 | 55 |
| 2022-07-12 | -20.00 | $9.96 | 1233 |
| 2022-07-11 | -80.00 | $9.93 | 50 |
| 2022-07-08 | -80.00 | $9.93 | — |
| 2022-07-07 | -80.00 | $9.93 | — |
| 2022-07-06 | -80.00 | $9.93 | — |
| 2022-07-05 | -80.00 | $9.93 | 199104 |
| 2022-07-01 | -60.00 | $9.94 | 5 |
| 2022-06-30 | -60.00 | $9.94 | 6342 |
| 2022-06-29 | -60.00 | $9.94 | 2296 |
| 2022-06-28 | -66.67 | $9.93 | 9304 |
| 2022-06-27 | -66.67 | $9.93 | 1 |
| 2022-06-24 | -66.67 | $9.93 | — |
| 2022-06-23 | -66.67 | $9.93 | 855 |
| 2022-06-22 | -66.67 | $9.93 | 1173 |
| 2022-06-21 | -83.33 | $9.92 | 6 |
| 2022-06-17 | -83.33 | $9.92 | — |
| 2022-06-16 | -83.33 | $9.92 | 5167 |
| 2022-06-15 | -57.14 | $9.94 | 1113 |
| 2022-06-14 | -57.14 | $9.94 | 10245 |
| 2022-06-13 | -57.14 | $9.94 | 350 |
| 2022-06-10 | -57.14 | $9.94 | — |
| 2022-06-09 | -57.14 | $9.94 | 11061 |
| 2022-06-08 | -14.29 | $9.97 | 2 |
| 2022-06-07 | -70.00 | $9.97 | 3 |
| 2022-06-06 | -70.00 | $9.97 | 6 |
| 2022-06-03 | -70.00 | $9.97 | 10 |
| 2022-06-02 | -70.00 | $9.97 | — |
| 2022-06-01 | -70.00 | $9.97 | 721 |
| 2022-05-31 | -100.00 | $9.91 | 1700 |
| 2022-05-27 | -96.05 | $9.94 | 82697 |
| 2022-05-26 | -97.33 | $9.94 | 305 |
| 2022-05-25 | -98.67 | $9.93 | — |
| 2022-05-24 | -98.67 | $9.93 | 218 |
| 2022-05-23 | -98.67 | $9.93 | — |
| 2022-05-20 | -98.67 | $9.93 | 249731 |
| 2022-05-19 | -100.00 | $9.92 | 17 |
| 2022-05-18 | -100.00 | $9.92 | 8379 |
| 2022-05-17 | -100.00 | $9.92 | 14523 |
| 2022-05-16 | -99.99 | $9.92 | — |
| 2022-05-13 | -99.99 | $9.92 | 4 |
| 2022-05-12 | -100.00 | $9.92 | 15192 |
| 2022-05-11 | -98.63 | $9.95 | 16500 |
| 2022-05-10 | -96.05 | $9.94 | 65166 |
| 2022-05-09 | -94.74 | $9.95 | 18044 |
| 2022-05-06 | -93.42 | $9.96 | 1887 |
| 2022-05-05 | -93.42 | $9.96 | 451566 |
| 2022-05-04 | -92.21 | $9.96 | 102241 |
| 2022-05-03 | -88.31 | $9.99 | 31311 |
| 2022-05-02 | -86.67 | $9.98 | 4875 |
| 2022-04-29 | -86.67 | $9.98 | 181599 |
| 2022-04-28 | -83.08 | $9.96 | 19582 |
| 2022-04-27 | -83.08 | $9.96 | 20000 |
| 2022-04-26 | -76.92 | $10.00 | — |
| 2022-04-25 | -76.92 | $10.00 | 1294 |
| 2022-04-22 | -48.00 | $9.98 | 2000 |
| 2022-04-21 | -60.00 | $9.95 | 2415 |
| 2022-04-20 | -63.65 | $9.94 | 32 |
| 2022-04-19 | -63.65 | $9.94 | — |
| 2022-04-18 | -65.38 | $9.94 | 8100 |
| 2022-04-14 | -65.38 | $9.94 | — |
| 2022-04-13 | -65.38 | $9.94 | 2659 |
| 2022-04-12 | -76.92 | $9.91 | 1306 |
| 2022-04-11 | -57.69 | $9.96 | — |
| 2022-04-08 | -57.69 | $9.96 | 251 |
| 2022-04-07 | -57.69 | $9.96 | 3400 |
| 2022-04-06 | -65.38 | $9.94 | 2350 |
| 2022-04-05 | -57.69 | $9.96 | 3701 |
| 2022-04-04 | -57.69 | $9.96 | 96102 |
| 2022-04-01 | -69.23 | $9.93 | 197565 |
| 2022-03-31 | -76.92 | $9.91 | 19438 |
| 2022-03-30 | -84.00 | $9.90 | 5599 |
| 2022-03-29 | -78.26 | $9.93 | 1721 |
| 2022-03-28 | -60.87 | $9.97 | 28358 |
| 2022-03-25 | -70.37 | $9.92 | 3120 |
| 2022-03-24 | -70.37 | $9.92 | 10524 |
| 2022-03-23 | -70.37 | $9.92 | 25856 |
| 2022-03-22 | -69.23 | $9.88 | 8913 |
| 2022-03-21 | 0.00 | $9.95 | 1457 |
| 2022-03-18 | -9.09 | $9.94 | 296 |
| 2022-03-17 | -27.27 | $9.92 | 407731 |
| 2022-03-16 | -27.27 | $9.92 | 20449 |
| 2022-03-15 | -11.11 | $9.92 | 20141 |
| 2022-03-14 | 0.00 | $9.93 | — |
| 2022-03-11 | 0.00 | $9.93 | 64178 |
| 2022-03-10 | -12.50 | $9.91 | 514 |
| 2022-03-09 | -25.00 | $9.90 | 2247 |
| 2022-03-08 | -25.00 | $9.90 | 2200 |
| 2022-03-07 | -25.00 | $9.90 | 1310 |
| 2022-03-04 | -25.00 | $9.90 | 11802 |
| 2022-03-03 | -25.00 | $9.90 | 8832 |
| 2022-03-02 | -25.00 | $9.90 | 111319 |
| 2022-03-01 | 0.00 | $9.92 | 145286 |
| 2022-02-28 | -50.00 | $9.87 | 15527 |
| 2022-02-25 | -37.50 | $9.88 | 1700 |
| 2022-02-24 | -75.00 | $9.85 | 4208 |
| 2022-02-23 | -87.50 | $9.84 | 3935 |
| 2022-02-22 | -62.50 | $9.86 | — |
| 2022-02-18 | -62.50 | $9.86 | 1100 |
| 2022-02-17 | -49.90 | $9.86 | — |
| 2022-02-16 | -49.90 | $9.86 | 10 |
| 2022-02-15 | -50.00 | $9.86 | 11431 |
| 2022-02-14 | -60.00 | $9.85 | — |
| 2022-02-11 | -60.00 | $9.85 | 52805 |
| 2022-02-10 | -60.00 | $9.85 | 2227 |
| 2022-02-09 | -60.00 | $9.85 | 2 |
| 2022-02-08 | -60.00 | $9.85 | — |
| 2022-02-07 | -60.00 | $9.85 | 25010 |
| 2022-02-04 | -50.00 | $9.86 | — |
| 2022-02-03 | -50.00 | $9.86 | 300 |
| 2022-02-02 | -50.00 | $9.86 | 12461 |
| 2022-02-01 | -50.00 | $9.86 | 19746 |
| 2022-01-31 | -71.43 | $9.83 | 343 |
| 2022-01-28 | -71.43 | $9.83 | — |
| 2022-01-27 | -71.43 | $9.83 | — |
| 2022-01-26 | -71.43 | $9.83 | — |
| 2022-01-25 | -71.43 | $9.83 | 17 |
| 2022-01-24 | -71.43 | $9.83 | 437061 |
| 2022-01-21 | -63.64 | $9.81 | 263 |
| 2022-01-20 | 0.00 | $9.88 | 108 |
| 2022-01-19 | 0.00 | $9.88 | — |
| 2022-01-18 | 0.00 | $9.88 | 8 |
| 2022-01-14 | 0.00 | $9.88 | 36 |
| 2022-01-13 | 0.00 | $9.88 | — |
| 2022-01-12 | 0.00 | $9.88 | — |
| 2022-01-11 | 0.00 | $9.88 | — |
| 2022-01-10 | 0.00 | $9.88 | 19 |
| 2022-01-07 | -7.14 | $9.88 | 4359 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
64.20
2026-03-09
Close Price
$11.62
Vol: 9577Average Directional Index - Detailed Analysis
Minimum
5.05
Average
61.97
Maximum
92.17
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 64.20 | $11.62 | 9577 |
| 2026-03-02 | 64.12 | $11.62 | 9577 |
| 2026-02-10 | 64.03 | $11.62 | 9577 |
| 2026-01-30 | 63.93 | $11.62 | 9577 |
| 2025-11-25 | 63.83 | $11.62 | 9577 |
| 2025-06-17 | 63.73 | $11.62 | 9577 |
| 2025-02-06 | 63.61 | $11.62 | 9577 |
| 2025-01-16 | 63.50 | $11.62 | 9577 |
| 2024-12-10 | 63.37 | $11.62 | — |
| 2024-12-09 | 63.24 | $11.62 | — |
| 2024-12-06 | 63.11 | $11.62 | — |
| 2024-12-05 | 62.96 | $11.62 | — |
| 2024-12-04 | 62.81 | $11.62 | — |
| 2024-12-03 | 62.65 | $11.62 | — |
| 2024-12-02 | 62.48 | $11.62 | — |
| 2024-11-29 | 62.31 | $11.62 | — |
| 2024-11-27 | 62.12 | $11.62 | — |
| 2024-11-26 | 61.92 | $11.62 | — |
| 2024-11-25 | 61.72 | $11.62 | — |
| 2024-11-22 | 61.50 | $11.62 | — |
| 2024-11-21 | 61.27 | $11.62 | — |
| 2024-11-20 | 61.03 | $11.62 | — |
| 2024-11-19 | 60.78 | $11.62 | — |
| 2024-11-18 | 60.51 | $11.62 | 160 |
| 2024-11-15 | 60.23 | $11.65 | — |
| 2024-11-14 | 59.60 | $11.65 | — |
| 2024-11-11 | 58.93 | $11.62 | 9879 |
| 2024-11-08 | 58.28 | $11.65 | — |
| 2024-11-07 | 57.28 | $11.65 | — |
| 2024-11-06 | 56.22 | $11.65 | — |
| 2024-11-05 | 55.11 | $11.65 | — |
| 2024-11-04 | 53.94 | $11.65 | 8337 |
| 2024-11-01 | 52.71 | $11.56 | — |
| 2024-10-31 | 51.52 | $11.56 | — |
| 2024-10-30 | 50.26 | $11.56 | — |
| 2024-10-29 | 48.95 | $11.56 | 525 |
| 2024-10-28 | 47.56 | $11.56 | 9700 |
| 2024-10-25 | 46.10 | $11.67 | — |
| 2024-10-24 | 43.70 | $11.67 | 44200 |
| 2024-10-23 | 41.18 | $11.69 | 42920 |
| 2024-10-22 | 38.28 | $11.64 | — |
| 2024-10-21 | 36.79 | $11.64 | 5400 |
| 2024-10-18 | 35.21 | $11.61 | — |
| 2024-10-17 | 34.28 | $11.61 | — |
| 2024-10-16 | 33.29 | $11.61 | 5980 |
| 2024-10-15 | 32.25 | $11.58 | — |
| 2024-10-14 | 31.81 | $11.58 | — |
| 2024-10-11 | 31.35 | $11.58 | — |
| 2024-10-10 | 30.87 | $11.58 | — |
| 2024-10-09 | 30.36 | $11.58 | 843 |
| 2024-10-08 | 29.82 | $11.58 | 5006 |
| 2024-10-07 | 29.26 | $11.58 | 1000 |
| 2024-10-04 | 28.66 | $11.58 | 2400 |
| 2024-10-03 | 28.04 | $11.58 | 1002 |
| 2024-10-02 | 27.38 | $11.58 | — |
| 2024-10-01 | 26.68 | $11.58 | 3400 |
| 2024-09-30 | 25.95 | $11.56 | — |
| 2024-09-27 | 25.54 | $11.56 | — |
| 2024-09-26 | 25.10 | $11.56 | — |
| 2024-09-25 | 24.64 | $11.56 | 5304 |
| 2024-09-24 | 24.15 | $11.56 | 20100 |
| 2024-09-23 | 23.64 | $11.56 | — |
| 2024-09-20 | 23.10 | $11.56 | — |
| 2024-09-19 | 22.53 | $11.56 | — |
| 2024-09-18 | 21.94 | $11.56 | 500 |
| 2024-09-17 | 21.31 | $11.51 | 200 |
| 2024-09-16 | 21.40 | $11.54 | 78836 |
| 2024-09-13 | 20.61 | $11.52 | — |
| 2024-09-12 | 20.10 | $11.52 | — |
| 2024-09-11 | 19.57 | $11.52 | — |
| 2024-09-10 | 19.01 | $11.52 | — |
| 2024-09-09 | 18.43 | $11.52 | — |
| 2024-09-06 | 17.81 | $11.52 | — |
| 2024-09-05 | 17.16 | $11.52 | 134900 |
| 2024-09-04 | 16.47 | $11.50 | 5101 |
| 2024-09-03 | 16.01 | $11.46 | — |
| 2024-08-30 | 16.17 | $11.46 | — |
| 2024-08-29 | 16.33 | $11.46 | — |
| 2024-08-28 | 16.50 | $11.46 | 5287 |
| 2024-08-27 | 16.68 | $11.46 | — |
| 2024-08-26 | 16.86 | $11.46 | 5300 |
| 2024-08-23 | 17.06 | $11.45 | — |
| 2024-08-22 | 17.41 | $11.45 | 120 |
| 2024-08-21 | 17.77 | $11.45 | — |
| 2024-08-20 | 18.16 | $11.45 | 114 |
| 2024-08-19 | 18.56 | $11.53 | 220 |
| 2024-08-16 | 17.55 | $11.44 | 100 |
| 2024-08-15 | 17.66 | $11.44 | — |
| 2024-08-14 | 17.78 | $11.44 | — |
| 2024-08-13 | 17.90 | $11.44 | 5500 |
| 2024-08-12 | 18.03 | $11.44 | — |
| 2024-08-09 | 18.48 | $11.44 | — |
| 2024-08-08 | 18.95 | $11.44 | 6000 |
| 2024-08-07 | 19.44 | $11.43 | 2228 |
| 2024-08-06 | 20.11 | $11.40 | — |
| 2024-08-05 | 21.05 | $11.40 | — |
| 2024-08-02 | 22.05 | $11.40 | — |
| 2024-08-01 | 23.10 | $11.40 | — |
| 2024-07-31 | 24.21 | $11.40 | — |
| 2024-07-30 | 25.38 | $11.40 | — |
| 2024-07-29 | 26.60 | $11.40 | 200 |
| 2024-07-26 | 27.89 | $11.40 | — |
| 2024-07-25 | 29.25 | $11.40 | — |
| 2024-07-24 | 30.68 | $11.40 | — |
| 2024-07-23 | 32.18 | $11.40 | 300 |
| 2024-07-22 | 33.77 | $11.37 | 139 |
| 2024-07-19 | 35.13 | $11.41 | 2538 |
| 2024-07-18 | 36.84 | $11.34 | 3 |
| 2024-07-15 | 37.85 | $11.34 | 106 |
| 2024-07-12 | 38.91 | $11.35 | 112 |
| 2024-07-03 | 40.11 | $11.35 | 200000 |
| 2024-07-01 | 41.37 | $11.34 | 102 |
| 2024-06-21 | 42.59 | $11.45 | 138 |
| 2024-06-14 | 44.81 | $11.44 | 499 |
| 2024-06-11 | 47.09 | $11.35 | 204 |
| 2024-06-03 | 48.38 | $11.38 | 2701 |
| 2024-05-31 | 50.24 | $11.34 | 10003 |
| 2024-05-29 | 51.59 | $11.38 | 63410 |
| 2024-05-23 | 53.01 | $11.33 | 25013 |
| 2024-05-21 | 53.65 | $11.32 | 20017 |
| 2024-05-15 | 54.32 | $11.31 | 100 |
| 2024-05-13 | 54.66 | $11.30 | 452 |
| 2024-05-09 | 54.83 | $11.30 | 8405 |
| 2024-05-07 | 55.02 | $11.30 | 124 |
| 2024-05-06 | 55.85 | $11.30 | 213 |
| 2024-05-03 | 56.72 | $11.30 | 100 |
| 2024-05-02 | 57.64 | $11.30 | 169 |
| 2024-04-26 | 58.61 | $11.32 | 10313 |
| 2024-04-25 | 59.64 | $11.30 | 13981 |
| 2024-04-24 | 60.87 | $11.30 | 84015 |
| 2024-04-22 | 62.17 | $11.24 | 22523 |
| 2024-04-17 | 64.29 | $11.25 | 64800 |
| 2024-04-15 | 66.16 | $11.30 | 2940 |
| 2024-04-12 | 66.31 | $11.27 | 219900 |
| 2024-04-11 | 66.92 | $11.27 | 230302 |
| 2024-04-10 | 67.56 | $11.25 | 172 |
| 2024-04-04 | 68.63 | $11.25 | 4300 |
| 2024-04-03 | 69.76 | $11.25 | 1 |
| 2024-04-02 | 70.94 | $11.25 | 20425 |
| 2024-04-01 | 72.19 | $11.25 | 97620 |
| 2024-03-28 | 72.29 | $11.24 | 2701 |
| 2024-03-26 | 72.52 | $11.24 | 20 |
| 2024-03-25 | 72.76 | $11.24 | 872 |
| 2024-03-22 | 73.01 | $11.24 | 2781 |
| 2024-03-21 | 73.27 | $11.25 | 1109 |
| 2024-03-20 | 72.93 | $11.24 | 102546 |
| 2024-03-18 | 72.64 | $11.23 | 12522 |
| 2024-03-15 | 72.34 | $11.22 | 62 |
| 2024-03-14 | 72.19 | $11.22 | 10459 |
| 2024-03-12 | 72.04 | $11.23 | 6500 |
| 2024-03-11 | 71.21 | $11.21 | 1628 |
| 2024-03-07 | 70.44 | $11.21 | 183765 |
| 2024-03-06 | 69.63 | $11.21 | 100 |
| 2024-03-05 | 68.99 | $11.20 | 17400 |
| 2024-03-01 | 68.39 | $11.18 | 445116 |
| 2024-02-27 | 68.00 | $11.17 | — |
| 2024-02-26 | 67.73 | $11.17 | 100 |
| 2024-02-23 | 67.45 | $11.17 | 100 |
| 2024-02-22 | 67.15 | $11.17 | 350602 |
| 2024-02-21 | 66.84 | $11.17 | — |
| 2024-02-20 | 66.66 | $11.17 | — |
| 2024-02-16 | 66.47 | $11.17 | 124352 |
| 2024-02-15 | 66.27 | $11.17 | 1001 |
| 2024-02-14 | 66.21 | $11.17 | 205 |
| 2024-02-13 | 66.15 | $11.17 | 5604 |
| 2024-02-12 | 66.09 | $11.16 | — |
| 2024-02-09 | 66.18 | $11.16 | — |
| 2024-02-08 | 66.28 | $11.16 | — |
| 2024-02-07 | 66.38 | $11.16 | 604 |
| 2024-02-06 | 66.49 | $11.15 | 200482 |
| 2024-02-05 | 67.15 | $11.15 | — |
| 2024-02-02 | 67.84 | $11.15 | — |
| 2024-02-01 | 68.57 | $11.15 | 186000 |
| 2024-01-31 | 69.34 | $11.17 | — |
| 2024-01-30 | 68.63 | $11.17 | — |
| 2024-01-29 | 67.88 | $11.17 | — |
| 2024-01-26 | 67.09 | $11.17 | 109 |
| 2024-01-25 | 66.26 | $11.13 | — |
| 2024-01-24 | 65.79 | $11.13 | — |
| 2024-01-23 | 65.28 | $11.13 | — |
| 2024-01-22 | 64.76 | $11.13 | — |
| 2024-01-19 | 64.20 | $11.13 | 368 |
| 2024-01-18 | 63.62 | $11.11 | — |
| 2024-01-17 | 63.27 | $11.11 | — |
| 2024-01-16 | 62.90 | $11.11 | — |
| 2024-01-12 | 62.52 | $11.11 | 7533 |
| 2024-01-11 | 62.11 | $11.08 | — |
| 2024-01-10 | 62.21 | $11.08 | — |
| 2024-01-09 | 62.31 | $11.08 | — |
| 2024-01-08 | 62.42 | $11.08 | — |
| 2024-01-05 | 62.54 | $11.08 | — |
| 2024-01-04 | 62.66 | $11.08 | 5100 |
| 2024-01-03 | 62.78 | $11.07 | — |
| 2024-01-02 | 63.10 | $11.07 | — |
| 2023-12-29 | 63.44 | $11.07 | — |
| 2023-12-28 | 63.80 | $11.07 | 1602 |
| 2023-12-27 | 64.17 | $11.05 | — |
| 2023-12-26 | 64.96 | $11.05 | 5000 |
| 2023-12-22 | 65.78 | $11.06 | 3700 |
| 2023-12-21 | 65.99 | $11.07 | 7530 |
| 2023-12-20 | 65.48 | $11.05 | — |
| 2023-12-19 | 65.20 | $11.05 | 1445 |
| 2023-12-18 | 64.89 | $11.05 | 109780 |
| 2023-12-15 | 64.58 | $11.05 | 731 |
| 2023-12-14 | 64.24 | $11.03 | — |
| 2023-12-13 | 64.18 | $11.03 | — |
| 2023-12-12 | 64.11 | $11.03 | — |
| 2023-12-11 | 64.05 | $11.03 | 4237 |
| 2023-12-08 | 63.97 | $11.03 | — |
| 2023-12-07 | 63.90 | $11.03 | 53000 |
| 2023-12-06 | 63.82 | $11.03 | 10200 |
| 2023-12-05 | 63.73 | $11.02 | 5800 |
| 2023-12-04 | 63.77 | $11.01 | — |
| 2023-12-01 | 63.96 | $11.01 | — |
| 2023-11-30 | 64.15 | $11.01 | — |
| 2023-11-29 | 64.35 | $11.01 | 283 |
| 2023-11-28 | 64.57 | $11.00 | 13067 |
| 2023-11-27 | 64.92 | $10.99 | — |
| 2023-11-24 | 65.44 | $10.99 | 200 |
| 2023-11-22 | 65.98 | $11.00 | 4483 |
| 2023-11-21 | 66.06 | $10.99 | 64500 |
| 2023-11-20 | 66.38 | $10.98 | — |
| 2023-11-17 | 66.86 | $10.98 | 3619 |
| 2023-11-16 | 67.37 | $10.98 | 346 |
| 2023-11-15 | 67.90 | $10.98 | — |
| 2023-11-14 | 68.46 | $10.98 | 54920 |
| 2023-11-13 | 69.04 | $10.98 | 341 |
| 2023-11-10 | 69.66 | $10.95 | 4464 |
| 2023-11-09 | 70.70 | $10.97 | — |
| 2023-11-08 | 70.83 | $10.97 | 73102 |
| 2023-11-07 | 70.98 | $10.97 | 44369 |
| 2023-11-06 | 71.13 | $10.93 | — |
| 2023-11-03 | 71.73 | $10.93 | — |
| 2023-11-02 | 72.36 | $10.93 | — |
| 2023-11-01 | 73.02 | $10.93 | 5000 |
| 2023-10-31 | 73.72 | $10.92 | — |
| 2023-10-30 | 74.57 | $10.92 | 1406 |
| 2023-10-27 | 75.46 | $10.91 | — |
| 2023-10-26 | 76.52 | $10.91 | 434 |
| 2023-10-25 | 77.64 | $10.91 | — |
| 2023-10-24 | 79.07 | $10.91 | — |
| 2023-10-23 | 80.57 | $10.91 | 219 |
| 2023-10-20 | 82.15 | $10.92 | — |
| 2023-10-19 | 83.43 | $10.92 | 100 |
| 2023-10-18 | 84.79 | $10.92 | — |
| 2023-10-17 | 86.21 | $10.92 | — |
| 2023-10-16 | 87.71 | $10.92 | 1796 |
| 2023-10-13 | 89.29 | $10.92 | 1750 |
| 2023-10-12 | 89.52 | $10.91 | — |
| 2023-10-11 | 89.79 | $10.91 | 100 |
| 2023-10-10 | 90.08 | $10.91 | — |
| 2023-10-09 | 90.39 | $10.91 | 100 |
| 2023-10-06 | 90.71 | $10.91 | — |
| 2023-10-05 | 91.05 | $10.91 | — |
| 2023-10-04 | 91.40 | $10.91 | 476 |
| 2023-10-03 | 91.78 | $10.91 | 1304 |
| 2023-10-02 | 92.17 | $10.91 | 400 |
| 2023-09-29 | 92.00 | $10.89 | — |
| 2023-09-28 | 91.84 | $10.89 | — |
| 2023-09-27 | 91.67 | $10.89 | 25896 |
| 2023-09-26 | 91.49 | $10.88 | 1203 |
| 2023-09-25 | 91.32 | $10.86 | — |
| 2023-09-22 | 91.17 | $10.86 | 16607 |
| 2023-09-21 | 91.01 | $10.86 | 74226 |
| 2023-09-20 | 90.84 | $10.84 | 200504 |
| 2023-09-19 | 90.68 | $10.81 | — |
| 2023-09-18 | 90.53 | $10.81 | — |
| 2023-09-15 | 90.38 | $10.81 | 1002 |
| 2023-09-14 | 90.22 | $10.81 | 100 |
| 2023-09-13 | 90.05 | $10.80 | — |
| 2023-09-12 | 89.88 | $10.80 | — |
| 2023-09-11 | 89.70 | $10.80 | — |
| 2023-09-08 | 89.51 | $10.80 | — |
| 2023-09-07 | 89.31 | $10.80 | 553 |
| 2023-09-06 | 89.11 | $10.80 | 100 |
| 2023-09-05 | 88.89 | $10.80 | — |
| 2023-09-01 | 88.66 | $10.80 | — |
| 2023-08-31 | 88.41 | $10.80 | 300 |
| 2023-08-30 | 88.16 | $10.80 | — |
| 2023-08-29 | 87.89 | $10.80 | 300 |
| 2023-08-28 | 87.60 | $10.80 | 26138 |
| 2023-08-25 | 87.30 | $10.80 | 13699 |
| 2023-08-24 | 86.99 | $10.80 | 101717 |
| 2023-08-23 | 86.67 | $10.80 | 68814 |
| 2023-08-22 | 86.33 | $10.80 | 41525 |
| 2023-08-21 | 85.97 | $10.85 | 3645 |
| 2023-08-18 | 85.60 | $10.74 | 2073 |
| 2023-08-17 | 85.28 | $10.78 | 11996 |
| 2023-08-16 | 84.59 | $10.78 | 307 |
| 2023-08-15 | 83.88 | $10.72 | 162 |
| 2023-08-14 | 83.13 | $10.72 | 10842 |
| 2023-08-11 | 82.34 | $10.72 | 3509 |
| 2023-08-10 | 81.90 | $10.70 | — |
| 2023-08-09 | 81.48 | $10.70 | 1401 |
| 2023-08-08 | 81.04 | $10.69 | 16601 |
| 2023-08-07 | 80.60 | $10.71 | 5715 |
| 2023-08-04 | 80.14 | $10.67 | 3537 |
| 2023-08-03 | 79.77 | $10.67 | 130 |
| 2023-08-02 | 79.39 | $10.66 | 6894 |
| 2023-08-01 | 79.01 | $10.64 | 640 |
| 2023-07-31 | 78.69 | $10.63 | 200 |
| 2023-07-28 | 78.40 | $10.63 | 100 |
| 2023-07-27 | 78.09 | $10.63 | — |
| 2023-07-26 | 77.77 | $10.63 | — |
| 2023-07-25 | 77.42 | $10.63 | — |
| 2023-07-24 | 77.06 | $10.63 | 184 |
| 2023-07-21 | 76.69 | $10.63 | 8296 |
| 2023-07-20 | 76.29 | $10.63 | 1279 |
| 2023-07-19 | 75.87 | $10.63 | 204 |
| 2023-07-18 | 75.42 | $10.63 | 13395 |
| 2023-07-17 | 74.96 | $10.62 | — |
| 2023-07-14 | 74.70 | $10.62 | — |
| 2023-07-13 | 74.43 | $10.62 | — |
| 2023-07-12 | 74.15 | $10.62 | — |
| 2023-07-11 | 73.85 | $10.62 | 2512 |
| 2023-07-10 | 73.54 | $10.61 | 4240 |
| 2023-07-07 | 73.24 | $10.59 | 100 |
| 2023-07-06 | 73.00 | $10.59 | 104 |
| 2023-07-05 | 72.74 | $10.59 | 104 |
| 2023-07-03 | 72.48 | $10.59 | 101 |
| 2023-06-30 | 72.20 | $10.59 | 101 |
| 2023-06-29 | 71.90 | $10.59 | 104 |
| 2023-06-28 | 71.59 | $10.59 | 324 |
| 2023-06-27 | 71.26 | $10.59 | 2224 |
| 2023-06-26 | 70.92 | $10.58 | 101 |
| 2023-06-23 | 70.63 | $10.58 | 100 |
| 2023-06-22 | 70.34 | $10.56 | 100 |
| 2023-06-21 | 70.08 | $10.56 | 1634 |
| 2023-06-20 | 69.81 | $10.56 | 104 |
| 2023-06-16 | 69.55 | $10.56 | — |
| 2023-06-15 | 69.27 | $10.56 | 241 |
| 2023-06-14 | 68.99 | $10.56 | 620 |
| 2023-06-13 | 68.68 | $10.56 | 653 |
| 2023-06-12 | 68.36 | $10.57 | 100 |
| 2023-06-09 | 68.07 | $10.59 | 15935 |
| 2023-06-08 | 67.62 | $10.59 | 590 |
| 2023-06-07 | 68.45 | $10.59 | 101 |
| 2023-06-06 | 68.57 | $10.55 | — |
| 2023-06-05 | 68.93 | $10.55 | — |
| 2023-06-02 | 69.32 | $10.55 | — |
| 2023-06-01 | 69.72 | $10.55 | 23315 |
| 2023-05-31 | 70.15 | $10.55 | — |
| 2023-05-30 | 70.59 | $10.55 | 204 |
| 2023-05-26 | 71.06 | $10.59 | 14292 |
| 2023-05-25 | 71.56 | $10.54 | 7421 |
| 2023-05-24 | 72.35 | $10.53 | 100716 |
| 2023-05-23 | 73.25 | $10.55 | 579620 |
| 2023-05-22 | 74.19 | $10.56 | 532198 |
| 2023-05-19 | 74.98 | $10.56 | 325865 |
| 2023-05-18 | 75.62 | $10.56 | 110 |
| 2023-05-17 | 75.90 | $10.55 | 132 |
| 2023-05-16 | 76.22 | $10.56 | 284 |
| 2023-05-15 | 76.55 | $10.54 | 491 |
| 2023-05-12 | 76.98 | $10.52 | 103 |
| 2023-05-11 | 77.50 | $10.56 | 102 |
| 2023-05-10 | 77.27 | $10.48 | 23473 |
| 2023-05-09 | 77.03 | $10.47 | 11573 |
| 2023-05-08 | 76.84 | $10.47 | 1114 |
| 2023-05-05 | 76.89 | $10.47 | 1022 |
| 2023-05-04 | 76.95 | $10.47 | 20111 |
| 2023-05-03 | 77.01 | $10.44 | 125911 |
| 2023-05-02 | 78.53 | $10.49 | 1.3M |
| 2023-05-01 | 78.48 | $10.47 | 500301 |
| 2023-04-28 | 78.49 | $10.48 | 568 |
| 2023-04-27 | 78.51 | $10.46 | — |
| 2023-04-26 | 78.64 | $10.46 | 100 |
| 2023-04-25 | 78.78 | $10.45 | 2083 |
| 2023-04-24 | 78.99 | $10.45 | — |
| 2023-04-21 | 79.21 | $10.45 | — |
| 2023-04-20 | 79.44 | $10.45 | 1970 |
| 2023-04-19 | 79.68 | $10.45 | 2510 |
| 2023-04-18 | 80.19 | $10.43 | — |
| 2023-04-17 | 80.89 | $10.43 | — |
| 2023-04-14 | 81.63 | $10.43 | — |
| 2023-04-13 | 82.41 | $10.43 | 2000 |
| 2023-04-12 | 83.22 | $10.43 | — |
| 2023-04-11 | 84.08 | $10.43 | 738 |
| 2023-04-10 | 84.99 | $10.43 | 132 |
| 2023-04-06 | 85.94 | $10.44 | — |
| 2023-04-05 | 86.62 | $10.44 | 2771 |
| 2023-04-04 | 87.34 | $10.44 | 5567 |
| 2023-04-03 | 88.09 | $10.47 | 119 |
| 2023-03-31 | 87.94 | $10.43 | — |
| 2023-03-30 | 87.85 | $10.43 | — |
| 2023-03-29 | 87.76 | $10.43 | 19699 |
| 2023-03-28 | 87.66 | $10.43 | 7900 |
| 2023-03-27 | 87.56 | $10.42 | 3001 |
| 2023-03-24 | 87.47 | $10.42 | 91992 |
| 2023-03-23 | 87.37 | $10.41 | — |
| 2023-03-22 | 87.31 | $10.41 | — |
| 2023-03-21 | 87.24 | $10.41 | 100 |
| 2023-03-20 | 87.16 | $10.41 | 1400 |
| 2023-03-17 | 87.09 | $10.40 | — |
| 2023-03-16 | 87.02 | $10.40 | — |
| 2023-03-15 | 86.95 | $10.40 | — |
| 2023-03-14 | 86.88 | $10.40 | — |
| 2023-03-13 | 86.80 | $10.40 | 60001 |
| 2023-03-10 | 86.72 | $10.40 | 134 |
| 2023-03-09 | 86.63 | $10.41 | 14605 |
| 2023-03-08 | 86.35 | $10.41 | 860388 |
| 2023-03-07 | 86.06 | $10.41 | — |
| 2023-03-06 | 85.75 | $10.41 | — |
| 2023-03-03 | 85.42 | $10.41 | 600 |
| 2023-03-02 | 85.08 | $10.39 | 4880 |
| 2023-03-01 | 84.76 | $10.40 | — |
| 2023-02-28 | 84.26 | $10.40 | — |
| 2023-02-27 | 83.73 | $10.40 | 1801 |
| 2023-02-24 | 83.18 | $10.36 | — |
| 2023-02-23 | 83.15 | $10.36 | — |
| 2023-02-22 | 83.12 | $10.36 | — |
| 2023-02-21 | 83.09 | $10.36 | 12 |
| 2023-02-17 | 83.06 | $10.36 | — |
| 2023-02-16 | 83.02 | $10.36 | 19116 |
| 2023-02-15 | 82.99 | $10.35 | 1596 |
| 2023-02-14 | 83.06 | $10.36 | 10 |
| 2023-02-13 | 82.84 | $10.36 | 2779 |
| 2023-02-10 | 82.61 | $10.35 | 20090 |
| 2023-02-09 | 82.37 | $10.35 | 25 |
| 2023-02-08 | 82.22 | $10.35 | 925 |
| 2023-02-07 | 82.06 | $10.34 | 66 |
| 2023-02-06 | 81.91 | $10.34 | 518 |
| 2023-02-03 | 81.76 | $10.35 | 777929 |
| 2023-02-02 | 81.70 | $10.36 | 731596 |
| 2023-02-01 | 81.39 | $10.35 | 400 |
| 2023-01-31 | 81.07 | $10.34 | 352 |
| 2023-01-30 | 80.75 | $10.35 | 4706 |
| 2023-01-27 | 80.16 | $10.34 | 28167 |
| 2023-01-26 | 79.54 | $10.33 | — |
| 2023-01-25 | 78.91 | $10.33 | 530 |
| 2023-01-24 | 78.25 | $10.34 | 100601 |
| 2023-01-23 | 77.55 | $10.33 | 38082 |
| 2023-01-20 | 76.81 | $10.33 | 19 |
| 2023-01-19 | 76.05 | $10.33 | 75100 |
| 2023-01-18 | 75.24 | $10.33 | 100 |
| 2023-01-17 | 74.21 | $10.32 | 10 |
| 2023-01-13 | 73.12 | $10.32 | 5000 |
| 2023-01-12 | 71.98 | $10.32 | 12506 |
| 2023-01-11 | 70.78 | $10.32 | 889182 |
| 2023-01-10 | 70.29 | $10.30 | 147104 |
| 2023-01-09 | 69.83 | $10.29 | 357 |
| 2023-01-06 | 69.48 | $10.29 | 2369 |
| 2023-01-05 | 69.12 | $10.29 | 4143 |
| 2023-01-04 | 68.17 | $10.29 | 1.6M |
| 2023-01-03 | 67.18 | $10.26 | 15 |
| 2022-12-30 | 66.33 | $10.26 | 62488 |
| 2022-12-29 | 65.43 | $10.26 | 125139 |
| 2022-12-28 | 64.48 | $10.25 | 27658 |
| 2022-12-27 | 63.49 | $10.26 | — |
| 2022-12-23 | 62.52 | $10.26 | 1933 |
| 2022-12-22 | 61.21 | $10.23 | 122 |
| 2022-12-21 | 60.03 | $10.23 | 84 |
| 2022-12-20 | 58.79 | $10.23 | 1078 |
| 2022-12-19 | 57.48 | $10.24 | 2185 |
| 2022-12-16 | 56.11 | $10.24 | 35710 |
| 2022-12-15 | 55.04 | $10.21 | 76 |
| 2022-12-14 | 54.33 | $10.21 | 152 |
| 2022-12-13 | 53.58 | $10.21 | 319 |
| 2022-12-12 | 52.79 | $10.21 | 27 |
| 2022-12-09 | 51.96 | $10.21 | — |
| 2022-12-08 | 51.09 | $10.21 | 60000 |
| 2022-12-07 | 50.17 | $10.20 | — |
| 2022-12-06 | 49.35 | $10.20 | — |
| 2022-12-05 | 48.49 | $10.20 | 5 |
| 2022-12-02 | 47.58 | $10.20 | — |
| 2022-12-01 | 46.62 | $10.20 | 2181 |
| 2022-11-30 | 45.62 | $10.21 | — |
| 2022-11-29 | 43.91 | $10.21 | 26210 |
| 2022-11-28 | 42.12 | $10.17 | — |
| 2022-11-25 | 41.01 | $10.17 | — |
| 2022-11-23 | 39.83 | $10.17 | — |
| 2022-11-22 | 38.60 | $10.17 | 34 |
| 2022-11-21 | 37.30 | $10.17 | 721908 |
| 2022-11-18 | 35.93 | $10.17 | 2000 |
| 2022-11-17 | 34.49 | $10.16 | — |
| 2022-11-16 | 33.15 | $10.16 | 5 |
| 2022-11-15 | 31.73 | $10.16 | 160 |
| 2022-11-14 | 30.24 | $10.16 | 1410 |
| 2022-11-11 | 28.68 | $10.15 | — |
| 2022-11-10 | 27.62 | $10.15 | 74 |
| 2022-11-09 | 26.50 | $10.15 | — |
| 2022-11-08 | 25.32 | $10.15 | 16010 |
| 2022-11-07 | 24.09 | $10.15 | 2065 |
| 2022-11-04 | 22.78 | $10.15 | 37 |
| 2022-11-03 | 21.41 | $10.15 | 25496 |
| 2022-11-02 | 19.97 | $10.13 | 2513 |
| 2022-11-01 | 19.10 | $10.13 | 2100 |
| 2022-10-31 | 18.19 | $10.12 | 10 |
| 2022-10-28 | 17.49 | $10.12 | 143 |
| 2022-10-27 | 16.76 | $10.12 | 340047 |
| 2022-10-26 | 15.99 | $10.11 | 1510 |
| 2022-10-25 | 15.44 | $10.10 | 50005 |
| 2022-10-24 | 15.14 | $10.11 | 2116 |
| 2022-10-21 | 14.83 | $10.10 | 140251 |
| 2022-10-20 | 14.80 | $10.10 | 10000 |
| 2022-10-19 | 14.77 | $10.10 | 28001 |
| 2022-10-18 | 14.73 | $10.09 | 11658 |
| 2022-10-17 | 14.88 | $10.09 | — |
| 2022-10-14 | 15.42 | $10.09 | 3000 |
| 2022-10-13 | 15.98 | $10.09 | 3 |
| 2022-10-12 | 16.58 | $10.09 | — |
| 2022-10-11 | 17.21 | $10.09 | — |
| 2022-10-10 | 17.87 | $10.09 | 351003 |
| 2022-10-07 | 18.57 | $10.09 | 3 |
| 2022-10-06 | 19.30 | $10.09 | 78015 |
| 2022-10-05 | 20.07 | $10.07 | 13500 |
| 2022-10-04 | 20.89 | $10.09 | 51 |
| 2022-10-03 | 21.64 | $10.09 | 76637 |
| 2022-09-30 | 22.43 | $10.09 | 11075 |
| 2022-09-29 | 23.27 | $10.09 | 11800 |
| 2022-09-28 | 24.15 | $10.10 | 104378 |
| 2022-09-27 | 25.07 | $10.08 | 2279 |
| 2022-09-26 | 25.49 | $10.07 | 342702 |
| 2022-09-23 | 26.72 | $10.07 | 1607 |
| 2022-09-22 | 28.01 | $10.08 | 3145 |
| 2022-09-21 | 29.36 | $10.07 | 6574 |
| 2022-09-20 | 30.51 | $10.07 | 5000 |
| 2022-09-19 | 31.72 | $10.07 | 2135 |
| 2022-09-16 | 32.99 | $10.06 | 1 |
| 2022-09-15 | 34.64 | $10.06 | 14000 |
| 2022-09-14 | 36.38 | $10.05 | — |
| 2022-09-13 | 37.95 | $10.05 | — |
| 2022-09-12 | 39.61 | $10.05 | 16797 |
| 2022-09-09 | 41.36 | $10.03 | 133075 |
| 2022-09-08 | 43.20 | $10.05 | 25001 |
| 2022-09-07 | 44.67 | $10.05 | 4605 |
| 2022-09-06 | 46.22 | $10.04 | — |
| 2022-09-02 | 48.03 | $10.04 | 216 |
| 2022-09-01 | 49.93 | $10.05 | — |
| 2022-08-31 | 51.71 | $10.05 | 4575 |
| 2022-08-30 | 53.59 | $10.05 | 1746 |
| 2022-08-29 | 55.57 | $10.07 | 1175 |
| 2022-08-26 | 57.65 | $10.07 | — |
| 2022-08-25 | 58.52 | $10.07 | 1202 |
| 2022-08-24 | 59.43 | $10.08 | 3623 |
| 2022-08-23 | 59.88 | $10.14 | 5893 |
| 2022-08-22 | 59.47 | $10.01 | — |
| 2022-08-19 | 60.46 | $10.01 | 99 |
| 2022-08-18 | 61.49 | $10.01 | 186576 |
| 2022-08-17 | 62.59 | $10.02 | — |
| 2022-08-16 | 63.31 | $10.02 | 75 |
| 2022-08-15 | 64.07 | $10.02 | — |
| 2022-08-12 | 64.87 | $10.02 | 7342 |
| 2022-08-11 | 65.71 | $10.02 | 721843 |
| 2022-08-10 | 66.59 | $10.01 | 21499 |
| 2022-08-09 | 67.65 | $10.02 | 60 |
| 2022-08-08 | 68.40 | $10.02 | 608 |
| 2022-08-05 | 69.20 | $10.03 | 64183 |
| 2022-08-04 | 69.68 | $10.02 | 170 |
| 2022-08-03 | 70.18 | $9.99 | 3841 |
| 2022-08-02 | 71.00 | $9.99 | 32 |
| 2022-08-01 | 71.49 | $9.99 | 1161 |
| 2022-07-29 | 72.01 | $9.99 | 110 |
| 2022-07-28 | 71.81 | $9.98 | — |
| 2022-07-27 | 71.66 | $9.98 | 300163 |
| 2022-07-26 | 71.49 | $9.97 | 438422 |
| 2022-07-25 | 71.32 | $9.97 | 455 |
| 2022-07-22 | 71.24 | $9.97 | 210 |
| 2022-07-21 | 71.17 | $9.95 | — |
| 2022-07-20 | 71.20 | $9.95 | 9 |
| 2022-07-19 | 71.23 | $9.95 | — |
| 2022-07-18 | 71.26 | $9.95 | 93165 |
| 2022-07-15 | 71.30 | $9.97 | 200533 |
| 2022-07-14 | 71.34 | $9.95 | 378 |
| 2022-07-13 | 71.48 | $9.96 | 55 |
| 2022-07-12 | 71.34 | $9.96 | 1233 |
| 2022-07-11 | 71.20 | $9.93 | 50 |
| 2022-07-08 | 71.23 | $9.93 | — |
| 2022-07-07 | 71.26 | $9.93 | — |
| 2022-07-06 | 71.29 | $9.93 | — |
| 2022-07-05 | 71.32 | $9.93 | 199104 |
| 2022-07-01 | 71.35 | $9.94 | 5 |
| 2022-06-30 | 71.47 | $9.94 | 6342 |
| 2022-06-29 | 71.59 | $9.94 | 2296 |
| 2022-06-28 | 71.80 | $9.93 | 9304 |
| 2022-06-27 | 72.11 | $9.93 | 1 |
| 2022-06-24 | 72.43 | $9.93 | — |
| 2022-06-23 | 72.77 | $9.93 | 855 |
| 2022-06-22 | 73.13 | $9.93 | 1173 |
| 2022-06-21 | 73.51 | $9.92 | 6 |
| 2022-06-17 | 73.94 | $9.92 | — |
| 2022-06-16 | 74.40 | $9.92 | 5167 |
| 2022-06-15 | 74.87 | $9.94 | 1113 |
| 2022-06-14 | 75.07 | $9.94 | 10245 |
| 2022-06-13 | 75.29 | $9.94 | 350 |
| 2022-06-10 | 75.51 | $9.94 | — |
| 2022-06-09 | 75.74 | $9.94 | 11061 |
| 2022-06-08 | 75.99 | $9.97 | 2 |
| 2022-06-07 | 75.87 | $9.97 | 3 |
| 2022-06-06 | 75.74 | $9.97 | 6 |
| 2022-06-03 | 75.60 | $9.97 | 10 |
| 2022-06-02 | 75.46 | $9.97 | — |
| 2022-06-01 | 75.31 | $9.97 | 721 |
| 2022-05-31 | 75.16 | $9.91 | 1700 |
| 2022-05-27 | 75.07 | $9.94 | 82697 |
| 2022-05-26 | 74.97 | $9.94 | 305 |
| 2022-05-25 | 74.59 | $9.93 | — |
| 2022-05-24 | 74.19 | $9.93 | 218 |
| 2022-05-23 | 73.77 | $9.93 | — |
| 2022-05-20 | 73.33 | $9.93 | 249731 |
| 2022-05-19 | 72.87 | $9.92 | 17 |
| 2022-05-18 | 72.40 | $9.92 | 8379 |
| 2022-05-17 | 71.90 | $9.92 | 14523 |
| 2022-05-16 | 71.40 | $9.92 | — |
| 2022-05-13 | 70.89 | $9.92 | 4 |
| 2022-05-12 | 70.36 | $9.92 | 15192 |
| 2022-05-11 | 69.80 | $9.95 | 16500 |
| 2022-05-10 | 69.03 | $9.94 | 65166 |
| 2022-05-09 | 68.21 | $9.95 | 18044 |
| 2022-05-06 | 67.43 | $9.96 | 1887 |
| 2022-05-05 | 66.55 | $9.96 | 451566 |
| 2022-05-04 | 65.63 | $9.96 | 102241 |
| 2022-05-03 | 64.66 | $9.99 | 31311 |
| 2022-05-02 | 63.63 | $9.98 | 4875 |
| 2022-04-29 | 62.98 | $9.98 | 181599 |
| 2022-04-28 | 62.30 | $9.96 | 19582 |
| 2022-04-27 | 62.29 | $9.96 | 20000 |
| 2022-04-26 | 62.11 | $10.00 | — |
| 2022-04-25 | 61.57 | $10.00 | 1294 |
| 2022-04-22 | 61.00 | $9.98 | 2000 |
| 2022-04-21 | 61.70 | $9.95 | 2415 |
| 2022-04-20 | 62.58 | $9.94 | 32 |
| 2022-04-19 | 63.53 | $9.94 | — |
| 2022-04-18 | 64.53 | $9.94 | 8100 |
| 2022-04-14 | 65.60 | $9.94 | — |
| 2022-04-13 | 66.73 | $9.94 | 2659 |
| 2022-04-12 | 67.91 | $9.91 | 1306 |
| 2022-04-11 | 69.41 | $9.96 | — |
| 2022-04-08 | 70.46 | $9.96 | 251 |
| 2022-04-07 | 71.57 | $9.96 | 3400 |
| 2022-04-06 | 72.74 | $9.94 | 2350 |
| 2022-04-05 | 74.04 | $9.96 | 3701 |
| 2022-04-04 | 74.81 | $9.96 | 96102 |
| 2022-04-01 | 75.63 | $9.93 | 197565 |
| 2022-03-31 | 76.56 | $9.91 | 19438 |
| 2022-03-30 | 77.54 | $9.90 | 5599 |
| 2022-03-29 | 78.58 | $9.93 | 1721 |
| 2022-03-28 | 79.13 | $9.97 | 28358 |
| 2022-03-25 | 79.43 | $9.92 | 3120 |
| 2022-03-24 | 79.83 | $9.92 | 10524 |
| 2022-03-23 | 80.17 | $9.92 | 25856 |
| 2022-03-22 | 80.52 | $9.88 | 8913 |
| 2022-03-21 | 81.09 | $9.95 | 1457 |
| 2022-03-18 | 81.32 | $9.94 | 296 |
| 2022-03-17 | 81.58 | $9.92 | 407731 |
| 2022-03-16 | 81.85 | $9.92 | 20449 |
| 2022-03-15 | 82.05 | $9.92 | 20141 |
| 2022-03-14 | 82.29 | $9.93 | — |
| 2022-03-11 | 82.13 | $9.93 | 64178 |
| 2022-03-10 | 81.95 | $9.91 | 514 |
| 2022-03-09 | 81.53 | $9.90 | 2247 |
| 2022-03-08 | 81.09 | $9.90 | 2200 |
| 2022-03-07 | 80.63 | $9.90 | 1310 |
| 2022-03-04 | 80.14 | $9.90 | 11802 |
| 2022-03-03 | 79.63 | $9.90 | 8832 |
| 2022-03-02 | 79.10 | $9.90 | 111319 |
| 2022-03-01 | 78.54 | $9.92 | 145286 |
| 2022-02-28 | 77.95 | $9.87 | 15527 |
| 2022-02-25 | 77.34 | $9.88 | 1700 |
| 2022-02-24 | 76.59 | $9.85 | 4208 |
| 2022-02-23 | 75.81 | $9.84 | 3935 |
| 2022-02-22 | 74.99 | $9.86 | — |
| 2022-02-18 | 74.02 | $9.86 | 1100 |
| 2022-02-17 | 73.01 | $9.86 | — |
| 2022-02-16 | 71.94 | $9.86 | 10 |
| 2022-02-15 | 70.81 | $9.86 | 11431 |
| 2022-02-14 | 69.63 | $9.85 | — |
| 2022-02-11 | 68.38 | $9.85 | 52805 |
| 2022-02-10 | 67.07 | $9.85 | 2227 |
| 2022-02-09 | 65.69 | $9.85 | 2 |
| 2022-02-08 | 64.21 | $9.85 | — |
| 2022-02-07 | 62.65 | $9.85 | 25010 |
| 2022-02-04 | 61.00 | $9.86 | — |
| 2022-02-03 | 59.27 | $9.86 | 300 |
| 2022-02-02 | 57.45 | $9.86 | 12461 |
| 2022-02-01 | 55.50 | $9.86 | 19746 |
| 2022-01-31 | 53.46 | $9.83 | 343 |
| 2022-01-28 | 51.31 | $9.83 | — |
| 2022-01-27 | 49.05 | $9.83 | — |
| 2022-01-26 | 46.67 | $9.83 | — |
| 2022-01-25 | 44.16 | $9.83 | 17 |
| 2022-01-24 | 41.53 | $9.83 | 437061 |
| 2022-01-21 | 38.75 | $9.81 | 263 |
| 2022-01-20 | 35.83 | $9.88 | 108 |
| 2022-01-19 | 32.63 | $9.88 | — |
| 2022-01-18 | 29.27 | $9.88 | 8 |
| 2022-01-14 | 25.74 | $9.88 | 36 |
| 2022-01-13 | 22.01 | $9.88 | — |
| 2022-01-12 | 18.09 | $9.88 | — |
| 2022-01-11 | 13.97 | $9.88 | — |
| 2022-01-10 | 9.62 | $9.88 | 19 |
| 2022-01-07 | 5.05 | $9.88 | 4359 |
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