Is First Republic Bank (FRC) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Republic Bank (FRC) research center and poll results.
NYSE : FRC
First Republic Bank
$3.51 USD
$0 (0.0%)
- Volume
- 0
- Average Volume
- 64.63M
- Market Capitalization
- $653.63M
- P/E Ratio
- 0.42
- Dividend Yield
- 30.77%
- Price Target
- $159.50
- Year High
- $16.36
- Year Low
- $0.27
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.21
- Current Ratio
- $0.80
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
2.26
2023-05-23
Close Price
$0.34
Vol: 7.1M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.26
Average
150.62
Maximum
218.74
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-05-23 | 2.26 | $0.34 | 7.1M |
| 2023-05-22 | 2.96 | $0.36 | 10.3M |
| 2023-05-19 | 3.63 | $0.39 | 7.3M |
| 2023-05-18 | 4.32 | $0.39 | 5.8M |
| 2023-05-17 | 4.93 | $0.38 | 4.6M |
| 2023-05-16 | 5.57 | $0.38 | 6.4M |
| 2023-05-15 | 6.20 | $0.37 | 9.0M |
| 2023-05-12 | 6.87 | $0.39 | 7.3M |
| 2023-05-11 | 7.54 | $0.42 | 10.3M |
| 2023-05-10 | 8.22 | $0.47 | 18.8M |
| 2023-05-09 | 8.91 | $0.44 | 23.6M |
| 2023-05-08 | 9.59 | $0.39 | 23.0M |
| 2023-05-05 | 10.24 | $0.35 | 37.9M |
| 2023-05-04 | 10.91 | $0.32 | 55.0M |
| 2023-05-03 | 11.63 | $0.33 | 220.6M |
| 2023-04-28 | 12.31 | $3.51 | 176.8M |
| 2023-04-27 | 12.82 | $6.19 | 83.3M |
| 2023-04-26 | 13.22 | $5.69 | 190.4M |
| 2023-04-25 | 13.61 | $8.10 | 193.0M |
| 2023-04-24 | 13.90 | $16.00 | 90.2M |
| 2023-04-21 | 13.72 | $14.26 | 23.7M |
| 2023-04-20 | 13.63 | $13.88 | 18.3M |
| 2023-04-19 | 13.60 | $14.14 | 45.2M |
| 2023-04-18 | 13.68 | $12.58 | 18.9M |
| 2023-04-17 | 13.66 | $13.14 | 17.7M |
| 2023-04-14 | 14.16 | $13.12 | 23.5M |
| 2023-04-13 | 15.22 | $13.61 | 23.5M |
| 2023-04-12 | 16.09 | $13.82 | 20.0M |
| 2023-04-11 | 17.38 | $14.13 | 15.4M |
| 2023-04-10 | 18.24 | $14.16 | 24.3M |
| 2023-04-06 | 21.62 | $14.03 | 23.1M |
| 2023-04-05 | 25.72 | $13.44 | 29.8M |
| 2023-04-04 | 30.79 | $13.79 | 31.2M |
| 2023-04-03 | 35.89 | $14.60 | 31.2M |
| 2023-03-31 | 41.26 | $13.99 | 39.1M |
| 2023-03-30 | 46.72 | $13.69 | 45.3M |
| 2023-03-29 | 52.02 | $14.26 | 64.2M |
| 2023-03-28 | 57.43 | $13.50 | 56.8M |
| 2023-03-27 | 62.91 | $13.82 | 117.3M |
| 2023-03-24 | 68.31 | $12.36 | 72.8M |
| 2023-03-23 | 73.72 | $12.53 | 98.6M |
| 2023-03-22 | 79.25 | $13.33 | 134.7M |
| 2023-03-21 | 84.74 | $15.77 | 228.5M |
| 2023-03-20 | 90.09 | $12.18 | 189.9M |
| 2023-03-17 | 95.93 | $23.03 | 149.2M |
| 2023-03-16 | 101.31 | $34.27 | 196.1M |
| 2023-03-15 | 106.29 | $31.16 | 98.2M |
| 2023-03-14 | 111.50 | $39.63 | 119.0M |
| 2023-03-13 | 116.35 | $31.21 | 134.9M |
| 2023-03-10 | 121.56 | $81.76 | 51.4M |
| 2023-03-09 | 124.30 | $96.01 | 9.3M |
| 2023-03-08 | 126.55 | $115.00 | 1.4M |
| 2023-03-07 | 127.98 | $115.60 | 2.3M |
| 2023-03-06 | 129.31 | $122.07 | 1.5M |
| 2023-03-03 | 130.44 | $123.22 | 1.5M |
| 2023-03-02 | 131.63 | $119.74 | 1.7M |
| 2023-03-01 | 132.80 | $122.50 | 1.9M |
| 2023-02-28 | 133.72 | $123.01 | 1.7M |
| 2023-02-27 | 134.57 | $121.90 | 2.3M |
| 2023-02-24 | 135.53 | $120.44 | 2.8M |
| 2023-02-23 | 136.45 | $123.22 | 1.5M |
| 2023-02-22 | 137.17 | $123.09 | 1.8M |
| 2023-02-21 | 137.83 | $122.81 | 1.9M |
| 2023-02-17 | 138.58 | $128.89 | 2.2M |
| 2023-02-16 | 138.94 | $130.72 | 1.4M |
| 2023-02-15 | 138.95 | $133.74 | 1.6M |
| 2023-02-14 | 138.85 | $135.36 | 1.0M |
| 2023-02-13 | 138.65 | $136.71 | 851716 |
| 2023-02-10 | 138.26 | $135.45 | 2.0M |
| 2023-02-09 | 137.86 | $136.59 | 1.7M |
| 2023-02-08 | 137.43 | $140.87 | 2.7M |
| 2023-02-07 | 136.72 | $143.69 | 1.2M |
| 2023-02-06 | 135.76 | $142.27 | 946386 |
| 2023-02-03 | 134.97 | $144.50 | 1.6M |
| 2023-02-02 | 133.77 | $147.00 | 1.8M |
| 2023-02-01 | 132.61 | $143.18 | 1.4M |
| 2023-01-31 | 131.53 | $140.88 | 1.4M |
| 2023-01-30 | 130.58 | $140.16 | 1.4M |
| 2023-01-27 | 129.72 | $141.01 | 892732 |
| 2023-01-26 | 128.61 | $138.77 | 1.5M |
| 2023-01-25 | 127.66 | $137.72 | 1.2M |
| 2023-01-24 | 126.74 | $136.21 | 1.2M |
| 2023-01-23 | 125.89 | $137.80 | 1.3M |
| 2023-01-20 | 125.07 | $136.18 | 1.6M |
| 2023-01-19 | 124.20 | $130.99 | 2.1M |
| 2023-01-18 | 123.62 | $131.69 | 2.5M |
| 2023-01-17 | 123.09 | $131.40 | 2.8M |
| 2023-01-13 | 122.53 | $128.78 | 3.2M |
| 2023-01-12 | 122.24 | $127.51 | 2.3M |
| 2023-01-11 | 122.06 | $127.99 | 1.6M |
| 2023-01-10 | 121.65 | $126.73 | 1.2M |
| 2023-01-09 | 121.16 | $124.45 | 1.6M |
| 2023-01-06 | 120.78 | $126.53 | 2.0M |
| 2023-01-05 | 120.31 | $120.46 | 1.5M |
| 2023-01-04 | 120.22 | $123.79 | 1.3M |
| 2023-01-03 | 120.03 | $121.54 | 890423 |
| 2022-12-30 | 120.26 | $121.89 | 542323 |
| 2022-12-29 | 120.54 | $122.99 | 603939 |
| 2022-12-28 | 120.77 | $118.77 | 798903 |
| 2022-12-27 | 120.91 | $119.68 | 913456 |
| 2022-12-23 | 120.95 | $119.40 | 690790 |
| 2022-12-22 | 121.19 | $119.18 | 1.4M |
| 2022-12-21 | 121.44 | $121.43 | 761813 |
| 2022-12-20 | 121.44 | $118.71 | 1.2M |
| 2022-12-19 | 121.61 | $119.48 | 1.3M |
| 2022-12-16 | 121.74 | $121.05 | 4.1M |
| 2022-12-15 | 121.80 | $120.16 | 1.8M |
| 2022-12-14 | 122.07 | $122.98 | 2.3M |
| 2022-12-13 | 122.45 | $123.95 | 2.5M |
| 2022-12-12 | 122.45 | $119.85 | 1.2M |
| 2022-12-09 | 122.91 | $116.98 | 1.2M |
| 2022-12-08 | 123.38 | $116.83 | 1.5M |
| 2022-12-07 | 123.15 | $117.05 | 1.4M |
| 2022-12-06 | 122.99 | $118.71 | 2.5M |
| 2022-12-05 | 122.65 | $119.97 | 3.0M |
| 2022-12-02 | 122.39 | $126.17 | 1.2M |
| 2022-12-01 | 121.73 | $127.36 | 1.3M |
| 2022-11-30 | 121.15 | $127.61 | 2.2M |
| 2022-11-29 | 120.79 | $121.57 | 802838 |
| 2022-11-28 | 120.71 | $120.56 | 847462 |
| 2022-11-25 | 120.70 | $124.21 | 455883 |
| 2022-11-23 | 120.32 | $124.12 | 863513 |
| 2022-11-22 | 119.94 | $121.53 | 861216 |
| 2022-11-21 | 119.74 | $122.09 | 1.1M |
| 2022-11-18 | 119.33 | $121.95 | 877246 |
| 2022-11-17 | 118.85 | $122.32 | 1.4M |
| 2022-11-16 | 118.30 | $125.67 | 1.5M |
| 2022-11-15 | 117.61 | $130.56 | 1.9M |
| 2022-11-14 | 116.94 | $123.81 | 1.5M |
| 2022-11-11 | 116.72 | $129.11 | 2.4M |
| 2022-11-10 | 115.89 | $126.49 | 2.8M |
| 2022-11-09 | 116.30 | $112.21 | 3.9M |
| 2022-11-08 | 117.17 | $113.85 | 4.3M |
| 2022-11-07 | 118.00 | $111.93 | 3.7M |
| 2022-11-04 | 119.12 | $114.60 | 3.4M |
| 2022-11-03 | 120.24 | $113.08 | 1.3M |
| 2022-11-02 | 121.54 | $115.75 | 1.9M |
| 2022-11-01 | 122.78 | $120.35 | 1.5M |
| 2022-10-31 | 123.88 | $120.10 | 1.2M |
| 2022-10-28 | 124.61 | $120.29 | 1.4M |
| 2022-10-27 | 125.12 | $116.51 | 1.2M |
| 2022-10-26 | 125.93 | $116.67 | 1.0M |
| 2022-10-25 | 126.89 | $117.40 | 1.1M |
| 2022-10-24 | 127.68 | $113.87 | 1.4M |
| 2022-10-21 | 128.75 | $112.35 | 2.7M |
| 2022-10-20 | 129.90 | $111.47 | 2.4M |
| 2022-10-19 | 131.06 | $111.79 | 1.9M |
| 2022-10-18 | 132.46 | $117.21 | 2.4M |
| 2022-10-17 | 133.70 | $119.31 | 3.4M |
| 2022-10-14 | 134.95 | $112.59 | 5.9M |
| 2022-10-13 | 136.40 | $134.73 | 1.8M |
| 2022-10-12 | 137.00 | $129.54 | 868761 |
| 2022-10-11 | 137.89 | $130.49 | 1.1M |
| 2022-10-10 | 138.93 | $134.21 | 814058 |
| 2022-10-07 | 140.13 | $137.03 | 1.4M |
| 2022-10-06 | 141.08 | $139.13 | 658412 |
| 2022-10-05 | 141.81 | $140.61 | 830363 |
| 2022-10-04 | 142.36 | $142.35 | 1.2M |
| 2022-10-03 | 142.66 | $134.64 | 937548 |
| 2022-09-30 | 143.39 | $130.55 | 909928 |
| 2022-09-29 | 144.42 | $132.68 | 1.1M |
| 2022-09-28 | 145.38 | $135.86 | 911291 |
| 2022-09-27 | 146.24 | $133.12 | 1.3M |
| 2022-09-26 | 147.26 | $135.42 | 1.3M |
| 2022-09-23 | 148.28 | $135.19 | 1.5M |
| 2022-09-22 | 149.63 | $134.81 | 1.1M |
| 2022-09-21 | 150.88 | $139.82 | 708822 |
| 2022-09-20 | 151.85 | $141.92 | 812016 |
| 2022-09-19 | 152.77 | $144.21 | 817960 |
| 2022-09-16 | 153.73 | $141.74 | 2.3M |
| 2022-09-15 | 154.95 | $146.61 | 1.2M |
| 2022-09-14 | 155.96 | $147.49 | 1.3M |
| 2022-09-13 | 157.09 | $151.25 | 1.1M |
| 2022-09-12 | 157.98 | $158.23 | 956593 |
| 2022-09-09 | 158.51 | $155.92 | 759000 |
| 2022-09-08 | 159.01 | $153.84 | 577174 |
| 2022-09-07 | 159.46 | $151.64 | 499080 |
| 2022-09-06 | 159.95 | $148.16 | 691208 |
| 2022-09-02 | 160.64 | $149.24 | 818152 |
| 2022-09-01 | 161.38 | $151.33 | 684366 |
| 2022-08-31 | 161.94 | $151.83 | 1.2M |
| 2022-08-30 | 162.49 | $153.10 | 731438 |
| 2022-08-29 | 162.79 | $153.54 | 579139 |
| 2022-08-26 | 163.23 | $155.64 | 662333 |
| 2022-08-25 | 163.59 | $162.29 | 413546 |
| 2022-08-24 | 163.46 | $159.72 | 517626 |
| 2022-08-23 | 163.36 | $159.21 | 482411 |
| 2022-08-22 | 163.16 | $160.31 | 629245 |
| 2022-08-19 | 163.06 | $163.54 | 742851 |
| 2022-08-18 | 162.82 | $166.02 | 976187 |
| 2022-08-17 | 162.65 | $166.92 | 740343 |
| 2022-08-16 | 162.36 | $170.12 | 609035 |
| 2022-08-15 | 161.73 | $168.92 | 621829 |
| 2022-08-12 | 160.94 | $168.90 | 590720 |
| 2022-08-11 | 160.28 | $165.98 | 1.1M |
| 2022-08-10 | 159.53 | $162.83 | 1.5M |
| 2022-08-09 | 158.81 | $161.39 | 843623 |
| 2022-08-08 | 158.22 | $162.05 | 673303 |
| 2022-08-05 | 157.63 | $163.96 | 677367 |
| 2022-08-04 | 156.98 | $162.44 | 1.0M |
| 2022-08-03 | 156.42 | $162.94 | 820720 |
| 2022-08-02 | 155.70 | $159.08 | 2.2M |
| 2022-08-01 | 155.15 | $162.38 | 757457 |
| 2022-07-29 | 154.40 | $162.71 | 1.1M |
| 2022-07-28 | 153.48 | $159.77 | 563542 |
| 2022-07-27 | 152.78 | $157.82 | 905636 |
| 2022-07-26 | 152.25 | $155.09 | 736154 |
| 2022-07-25 | 151.86 | $158.42 | 746966 |
| 2022-07-22 | 151.29 | $158.66 | 614998 |
| 2022-07-21 | 150.40 | $162.65 | 1.0M |
| 2022-07-20 | 149.31 | $161.05 | 1.1M |
| 2022-07-19 | 148.21 | $157.55 | 927934 |
| 2022-07-18 | 147.15 | $153.12 | 2.1M |
| 2022-07-15 | 146.22 | $155.80 | 1.5M |
| 2022-07-14 | 145.44 | $150.98 | 2.0M |
| 2022-07-13 | 144.74 | $148.35 | 1.0M |
| 2022-07-12 | 144.04 | $149.58 | 897895 |
| 2022-07-11 | 143.64 | $150.31 | 759977 |
| 2022-07-08 | 143.50 | $150.94 | 1.1M |
| 2022-07-07 | 143.51 | $151.18 | 671155 |
| 2022-07-06 | 143.64 | $148.57 | 1.1M |
| 2022-07-05 | 143.92 | $148.14 | 923173 |
| 2022-07-01 | 144.20 | $147.38 | 863266 |
| 2022-06-30 | 144.61 | $144.20 | 960741 |
| 2022-06-29 | 145.08 | $145.86 | 951461 |
| 2022-06-28 | 145.54 | $147.22 | 1.2M |
| 2022-06-27 | 146.05 | $147.27 | 1.2M |
| 2022-06-24 | 146.34 | $146.91 | 1.5M |
| 2022-06-23 | 146.45 | $141.00 | 1.1M |
| 2022-06-22 | 146.72 | $140.78 | 1.3M |
| 2022-06-21 | 147.13 | $139.01 | 1.2M |
| 2022-06-17 | 147.42 | $136.30 | 2.0M |
| 2022-06-16 | 147.81 | $134.62 | 1.4M |
| 2022-06-15 | 148.16 | $140.28 | 1.4M |
| 2022-06-14 | 148.33 | $136.96 | 1.6M |
| 2022-06-13 | 148.42 | $134.30 | 1.1M |
| 2022-06-10 | 148.78 | $141.47 | 1.7M |
| 2022-06-09 | 148.71 | $147.65 | 1.6M |
| 2022-06-08 | 148.30 | $151.10 | 1.0M |
| 2022-06-07 | 147.88 | $153.70 | 1.9M |
| 2022-06-06 | 147.40 | $154.34 | 928339 |
| 2022-06-03 | 146.93 | $153.74 | 755231 |
| 2022-06-02 | 146.71 | $155.50 | 985287 |
| 2022-06-01 | 146.76 | $153.63 | 1.1M |
| 2022-05-31 | 146.76 | $155.03 | 1.8M |
| 2022-05-27 | 146.62 | $157.41 | 672085 |
| 2022-05-26 | 146.21 | $153.14 | 864703 |
| 2022-05-25 | 146.24 | $149.01 | 624484 |
| 2022-05-24 | 146.36 | $146.37 | 774292 |
| 2022-05-23 | 146.64 | $148.94 | 1.1M |
| 2022-05-20 | 147.02 | $144.90 | 1.1M |
| 2022-05-19 | 147.62 | $144.11 | 1.5M |
| 2022-05-18 | 148.39 | $141.52 | 1.2M |
| 2022-05-17 | 149.52 | $143.70 | 848325 |
| 2022-05-16 | 150.50 | $138.89 | 841355 |
| 2022-05-13 | 151.53 | $141.42 | 572711 |
| 2022-05-12 | 152.49 | $140.01 | 1.2M |
| 2022-05-11 | 153.78 | $139.53 | 870731 |
| 2022-05-10 | 154.56 | $142.67 | 1.1M |
| 2022-05-09 | 155.30 | $144.23 | 1.1M |
| 2022-05-06 | 155.99 | $144.91 | 1.6M |
| 2022-05-05 | 156.59 | $149.26 | 1.5M |
| 2022-05-04 | 156.96 | $156.50 | 905808 |
| 2022-05-03 | 157.12 | $153.55 | 1.3M |
| 2022-05-02 | 157.51 | $152.34 | 1.0M |
| 2022-04-29 | 157.99 | $149.22 | 1.4M |
| 2022-04-28 | 158.63 | $153.67 | 859204 |
| 2022-04-27 | 159.25 | $151.40 | 872878 |
| 2022-04-26 | 160.15 | $152.04 | 972043 |
| 2022-04-25 | 160.89 | $156.44 | 928776 |
| 2022-04-22 | 161.40 | $157.06 | 1.4M |
| 2022-04-21 | 161.86 | $159.39 | 985550 |
| 2022-04-20 | 162.12 | $164.21 | 1.4M |
| 2022-04-19 | 162.44 | $163.21 | 1.1M |
| 2022-04-18 | 162.67 | $159.44 | 1.0M |
| 2022-04-14 | 163.22 | $160.75 | 1.5M |
| 2022-04-13 | 163.63 | $165.80 | 2.1M |
| 2022-04-12 | 163.81 | $155.05 | 1.5M |
| 2022-04-11 | 164.11 | $157.51 | 1.5M |
| 2022-04-08 | 164.11 | $158.13 | 1.7M |
| 2022-04-07 | 164.23 | $156.91 | 1.7M |
| 2022-04-06 | 164.57 | $156.50 | 2.1M |
| 2022-04-05 | 164.98 | $159.82 | 1.3M |
| 2022-04-04 | 164.82 | $161.32 | 1.2M |
| 2022-04-01 | 164.68 | $161.93 | 929148 |
| 2022-03-31 | 164.82 | $162.10 | 1.2M |
| 2022-03-30 | 165.21 | $166.02 | 721774 |
| 2022-03-29 | 165.40 | $169.34 | 1.2M |
| 2022-03-28 | 165.15 | $166.82 | 724675 |
| 2022-03-25 | 165.47 | $166.74 | 727748 |
| 2022-03-24 | 165.70 | $166.21 | 888751 |
| 2022-03-23 | 165.69 | $164.63 | 1.1M |
| 2022-03-22 | 165.56 | $170.53 | 1.6M |
| 2022-03-21 | 165.61 | $167.83 | 639659 |
| 2022-03-18 | 165.65 | $170.51 | 1.5M |
| 2022-03-17 | 165.75 | $168.93 | 884870 |
| 2022-03-16 | 166.06 | $169.38 | 2.1M |
| 2022-03-15 | 166.26 | $160.99 | 1.7M |
| 2022-03-14 | 166.80 | $157.61 | 1.5M |
| 2022-03-11 | 167.54 | $160.39 | 1.0M |
| 2022-03-10 | 168.35 | $163.79 | 1.0M |
| 2022-03-09 | 169.15 | $164.80 | 1.4M |
| 2022-03-08 | 169.77 | $156.48 | 1.9M |
| 2022-03-07 | 170.70 | $158.47 | 2.0M |
| 2022-03-04 | 171.57 | $164.89 | 1.1M |
| 2022-03-03 | 172.07 | $169.86 | 892314 |
| 2022-03-02 | 172.48 | $169.81 | 1.5M |
| 2022-03-01 | 172.83 | $164.28 | 1.5M |
| 2022-02-28 | 173.30 | $173.26 | 2.4M |
| 2022-02-25 | 173.08 | $171.36 | 1.7M |
| 2022-02-24 | 172.72 | $166.09 | 1.9M |
| 2022-02-23 | 172.78 | $161.87 | 1.3M |
| 2022-02-22 | 173.17 | $171.58 | 2.1M |
| 2022-02-18 | 173.33 | $168.59 | 1.0M |
| 2022-02-17 | 173.29 | $172.62 | 1.4M |
| 2022-02-16 | 173.26 | $175.13 | 1.2M |
| 2022-02-15 | 173.20 | $173.42 | 1.4M |
| 2022-02-14 | 173.53 | $171.77 | 1.1M |
| 2022-02-11 | 174.54 | $172.41 | 1.4M |
| 2022-02-10 | 175.95 | $176.60 | 1.5M |
| 2022-02-09 | 177.52 | $179.78 | 807622 |
| 2022-02-08 | 178.80 | $177.10 | 1.3M |
| 2022-02-07 | 180.06 | $175.07 | 837643 |
| 2022-02-04 | 181.51 | $175.91 | 1.1M |
| 2022-02-03 | 182.85 | $174.92 | 1.2M |
| 2022-02-02 | 184.00 | $178.10 | 1.4M |
| 2022-02-01 | 185.23 | $176.77 | 1.5M |
| 2022-01-31 | 186.26 | $173.59 | 1.3M |
| 2022-01-28 | 187.90 | $169.01 | 1.2M |
| 2022-01-27 | 189.79 | $164.02 | 2.2M |
| 2022-01-26 | 191.94 | $167.31 | 1.7M |
| 2022-01-25 | 193.94 | $169.70 | 2.6M |
| 2022-01-24 | 195.82 | $174.86 | 3.4M |
| 2022-01-21 | 197.27 | $167.67 | 2.6M |
| 2022-01-20 | 198.99 | $171.98 | 2.3M |
| 2022-01-19 | 200.42 | $174.03 | 3.1M |
| 2022-01-18 | 201.53 | $179.94 | 2.8M |
| 2022-01-14 | 202.50 | $192.06 | 2.1M |
| 2022-01-13 | 203.13 | $200.52 | 1.1M |
| 2022-01-12 | 203.39 | $208.09 | 1.2M |
| 2022-01-11 | 203.17 | $205.26 | 888499 |
| 2022-01-10 | 203.17 | $202.47 | 998497 |
| 2022-01-07 | 203.48 | $204.06 | 1.0M |
| 2022-01-06 | 203.76 | $202.63 | 936255 |
| 2022-01-05 | 204.29 | $197.97 | 1.0M |
| 2022-01-04 | 205.07 | $202.62 | 1.5M |
| 2022-01-03 | 205.64 | $197.36 | 2.6M |
| 2021-12-31 | 206.09 | $206.51 | 296728 |
| 2021-12-30 | 206.54 | $206.82 | 311194 |
| 2021-12-29 | 206.70 | $206.93 | 598907 |
| 2021-12-28 | 206.83 | $207.37 | 360545 |
| 2021-12-27 | 207.19 | $207.29 | 360535 |
| 2021-12-23 | 207.38 | $203.91 | 356330 |
| 2021-12-22 | 208.09 | $201.92 | 445912 |
| 2021-12-21 | 208.94 | $200.71 | 644396 |
| 2021-12-20 | 209.78 | $196.19 | 790262 |
| 2021-12-17 | 210.91 | $199.34 | 2.2M |
| 2021-12-16 | 211.89 | $204.57 | 1.1M |
| 2021-12-15 | 212.65 | $205.78 | 720046 |
| 2021-12-14 | 213.45 | $203.61 | 1.2M |
| 2021-12-13 | 214.26 | $205.31 | 1.2M |
| 2021-12-10 | 214.95 | $208.66 | 1.0M |
| 2021-12-09 | 215.51 | $209.77 | 819151 |
| 2021-12-08 | 216.01 | $213.12 | 694866 |
| 2021-12-07 | 216.32 | $213.55 | 860650 |
| 2021-12-06 | 216.56 | $214.01 | 866291 |
| 2021-12-03 | 216.82 | $206.37 | 1.3M |
| 2021-12-02 | 217.45 | $215.59 | 741674 |
| 2021-12-01 | 217.65 | $209.90 | 966417 |
| 2021-11-30 | 218.04 | $209.66 | 1.1M |
| 2021-11-29 | 218.40 | $214.45 | 743410 |
| 2021-11-26 | 218.49 | $211.23 | 728034 |
| 2021-11-24 | 218.74 | $217.96 | 1.2M |
| 2021-11-23 | 218.44 | $218.92 | 799706 |
| 2021-11-22 | 218.28 | $217.59 | 854889 |
| 2021-11-19 | 218.18 | $218.75 | 641242 |
| 2021-11-18 | 218.15 | $219.04 | 477655 |
| 2021-11-17 | 217.94 | $219.65 | 490084 |
| 2021-11-16 | 217.58 | $221.91 | 577575 |
| 2021-11-15 | 217.04 | $219.76 | 483593 |
| 2021-11-12 | 216.49 | $219.16 | 436109 |
| 2021-11-11 | 216.05 | $219.85 | 366349 |
| 2021-11-10 | 215.58 | $219.63 | 569036 |
| 2021-11-09 | 214.84 | $219.32 | 546376 |
| 2021-11-08 | 213.91 | $218.53 | 352264 |
| 2021-11-05 | 213.08 | $219.05 | 530953 |
| 2021-11-04 | 212.33 | $219.00 | 669463 |
| 2021-11-03 | 211.53 | $219.70 | 487981 |
| 2021-11-02 | 210.60 | $217.67 | 679981 |
| 2021-11-01 | 209.81 | $216.78 | 525688 |
| 2021-10-29 | 208.84 | $216.33 | 697788 |
| 2021-10-28 | 207.92 | $216.28 | 486204 |
| 2021-10-27 | 206.75 | $211.91 | 686036 |
| 2021-10-26 | 205.89 | $215.70 | 488608 |
| 2021-10-25 | 204.72 | $215.58 | 499251 |
| 2021-10-22 | 203.93 | $218.14 | 614307 |
| 2021-10-21 | 202.91 | $214.85 | 849670 |
| 2021-10-20 | 201.96 | $212.52 | 562457 |
| 2021-10-19 | 200.96 | $211.12 | 468793 |
| 2021-10-18 | 200.02 | $208.72 | 742128 |
| 2021-10-15 | 199.22 | $210.40 | 901420 |
| 2021-10-14 | 198.71 | $210.34 | 881630 |
| 2021-10-13 | 198.24 | $204.85 | 928297 |
| 2021-10-12 | 198.02 | $200.73 | 626909 |
| 2021-10-11 | 197.97 | $201.93 | 569728 |
| 2021-10-08 | 197.95 | $204.03 | 594425 |
| 2021-10-07 | 197.62 | $202.93 | 998953 |
| 2021-10-06 | 197.35 | $201.22 | 744407 |
| 2021-10-05 | 197.17 | $201.79 | 590059 |
| 2021-10-04 | 197.02 | $197.49 | 692711 |
| 2021-10-01 | 197.25 | $197.80 | 638560 |
| 2021-09-30 | 197.45 | $192.88 | 712044 |
| 2021-09-29 | 197.74 | $194.83 | 907555 |
| 2021-09-28 | 197.95 | $192.29 | 882601 |
| 2021-09-27 | 198.24 | $199.81 | 777461 |
| 2021-09-24 | 198.40 | $197.61 | 993017 |
| 2021-09-23 | 198.44 | $195.84 | 1.5M |
| 2021-09-22 | 198.66 | $192.64 | 1.1M |
| 2021-09-21 | 198.90 | $192.25 | 694870 |
| 2021-09-20 | 199.05 | $192.83 | 837762 |
| 2021-09-17 | 199.14 | $200.04 | 1.1M |
| 2021-09-16 | 198.86 | $200.92 | 386514 |
| 2021-09-15 | 198.56 | $200.57 | 455316 |
| 2021-09-14 | 198.40 | $199.63 | 489872 |
| 2021-09-13 | 198.48 | $201.53 | 593914 |
| 2021-09-10 | 198.34 | $197.55 | 593783 |
| 2021-09-09 | 198.47 | $197.47 | 496723 |
| 2021-09-08 | 198.76 | $197.66 | 337169 |
| 2021-09-07 | 198.73 | $198.76 | 454077 |
| 2021-09-03 | 198.93 | $202.13 | 404708 |
| 2021-09-02 | 199.02 | $201.75 | 380732 |
| 2021-09-01 | 198.89 | $198.72 | 410528 |
| 2021-08-31 | 198.74 | $198.94 | 520056 |
| 2021-08-30 | 198.60 | $198.19 | 418198 |
| 2021-08-27 | 198.40 | $202.92 | 587398 |
| 2021-08-26 | 198.00 | $198.38 | 355783 |
| 2021-08-25 | 198.01 | $200.36 | 548681 |
| 2021-08-24 | 197.87 | $197.43 | 407321 |
| 2021-08-23 | 197.75 | $195.26 | 340718 |
| 2021-08-20 | 197.79 | $194.60 | 485182 |
| 2021-08-19 | 197.90 | $194.46 | 669726 |
| 2021-08-18 | 197.91 | $194.93 | 603644 |
| 2021-08-17 | 197.97 | $197.39 | 634734 |
| 2021-08-16 | 197.77 | $201.09 | 657949 |
| 2021-08-13 | 197.14 | $198.85 | 307554 |
| 2021-08-12 | 196.97 | $200.16 | 421242 |
| 2021-08-11 | 196.96 | $203.12 | 1.0M |
| 2021-08-10 | 196.66 | $197.25 | 1.8M |
| 2021-08-09 | 196.64 | $202.76 | 700053 |
| 2021-08-06 | 196.35 | $203.75 | 454428 |
| 2021-08-05 | 195.89 | $199.16 | 338655 |
| 2021-08-04 | 195.26 | $195.72 | 444345 |
| 2021-08-03 | 194.95 | $196.31 | 353711 |
| 2021-08-02 | 194.60 | $194.08 | 516764 |
| 2021-07-30 | 194.42 | $195.02 | 567384 |
| 2021-07-29 | 194.16 | $198.51 | 514964 |
| 2021-07-28 | 193.59 | $197.62 | 540149 |
| 2021-07-27 | 193.01 | $194.99 | 596696 |
| 2021-07-26 | 192.59 | $195.93 | 387681 |
| 2021-07-23 | 192.23 | $196.93 | 432590 |
| 2021-07-22 | 191.64 | $194.57 | 427727 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
3.66
2023-05-23
Close Price
$0.34
Vol: 7.1M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.66
Average
150.54
Maximum
217.49
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-05-23 | 3.66 | $0.34 | 7.1M |
| 2023-05-22 | 4.00 | $0.36 | 10.3M |
| 2023-05-19 | 4.39 | $0.39 | 7.3M |
| 2023-05-18 | 4.81 | $0.39 | 5.8M |
| 2023-05-17 | 5.27 | $0.38 | 4.6M |
| 2023-05-16 | 5.79 | $0.38 | 6.4M |
| 2023-05-15 | 6.36 | $0.37 | 9.0M |
| 2023-05-12 | 6.99 | $0.39 | 7.3M |
| 2023-05-11 | 7.68 | $0.42 | 10.3M |
| 2023-05-10 | 8.45 | $0.47 | 18.8M |
| 2023-05-09 | 9.29 | $0.44 | 23.6M |
| 2023-05-08 | 10.22 | $0.39 | 23.0M |
| 2023-05-05 | 11.25 | $0.35 | 37.9M |
| 2023-05-04 | 12.40 | $0.32 | 55.0M |
| 2023-05-03 | 13.67 | $0.33 | 220.6M |
| 2023-04-28 | 15.08 | $3.51 | 176.8M |
| 2023-04-27 | 16.30 | $6.19 | 83.3M |
| 2023-04-26 | 17.36 | $5.69 | 190.4M |
| 2023-04-25 | 18.59 | $8.10 | 193.0M |
| 2023-04-24 | 19.69 | $16.00 | 90.2M |
| 2023-04-21 | 20.08 | $14.26 | 23.7M |
| 2023-04-20 | 20.69 | $13.88 | 18.3M |
| 2023-04-19 | 21.41 | $14.14 | 45.2M |
| 2023-04-18 | 22.17 | $12.58 | 18.9M |
| 2023-04-17 | 23.18 | $13.14 | 17.7M |
| 2023-04-14 | 24.24 | $13.12 | 23.5M |
| 2023-04-13 | 25.41 | $13.61 | 23.5M |
| 2023-04-12 | 26.65 | $13.82 | 20.0M |
| 2023-04-11 | 28.01 | $14.13 | 15.4M |
| 2023-04-10 | 29.47 | $14.16 | 24.3M |
| 2023-04-06 | 31.08 | $14.03 | 23.1M |
| 2023-04-05 | 32.87 | $13.44 | 29.8M |
| 2023-04-04 | 34.92 | $13.79 | 31.2M |
| 2023-04-03 | 37.14 | $14.60 | 31.2M |
| 2023-03-31 | 39.51 | $13.99 | 39.1M |
| 2023-03-30 | 42.20 | $13.69 | 45.3M |
| 2023-03-29 | 45.20 | $14.26 | 64.2M |
| 2023-03-28 | 48.46 | $13.50 | 56.8M |
| 2023-03-27 | 52.14 | $13.82 | 117.3M |
| 2023-03-24 | 56.17 | $12.36 | 72.8M |
| 2023-03-23 | 60.78 | $12.53 | 98.6M |
| 2023-03-22 | 65.86 | $13.33 | 134.7M |
| 2023-03-21 | 71.39 | $15.77 | 228.5M |
| 2023-03-20 | 77.25 | $12.18 | 189.9M |
| 2023-03-17 | 84.10 | $23.03 | 149.2M |
| 2023-03-16 | 90.53 | $34.27 | 196.1M |
| 2023-03-15 | 96.45 | $31.16 | 98.2M |
| 2023-03-14 | 103.32 | $39.63 | 119.0M |
| 2023-03-13 | 110.03 | $31.21 | 134.9M |
| 2023-03-10 | 118.32 | $81.76 | 51.4M |
| 2023-03-09 | 122.17 | $96.01 | 9.3M |
| 2023-03-08 | 124.92 | $115.00 | 1.4M |
| 2023-03-07 | 125.97 | $115.60 | 2.3M |
| 2023-03-06 | 127.06 | $122.07 | 1.5M |
| 2023-03-03 | 127.59 | $123.22 | 1.5M |
| 2023-03-02 | 128.04 | $119.74 | 1.7M |
| 2023-03-01 | 128.92 | $122.50 | 1.9M |
| 2023-02-28 | 129.59 | $123.01 | 1.7M |
| 2023-02-27 | 130.29 | $121.90 | 2.3M |
| 2023-02-24 | 131.17 | $120.44 | 2.8M |
| 2023-02-23 | 132.30 | $123.22 | 1.5M |
| 2023-02-22 | 133.26 | $123.09 | 1.8M |
| 2023-02-21 | 134.33 | $122.81 | 1.9M |
| 2023-02-17 | 135.54 | $128.89 | 2.2M |
| 2023-02-16 | 136.24 | $130.72 | 1.4M |
| 2023-02-15 | 136.82 | $133.74 | 1.6M |
| 2023-02-14 | 137.14 | $135.36 | 1.0M |
| 2023-02-13 | 137.33 | $136.71 | 851716 |
| 2023-02-10 | 137.40 | $135.45 | 2.0M |
| 2023-02-09 | 137.60 | $136.59 | 1.7M |
| 2023-02-08 | 137.71 | $140.87 | 2.7M |
| 2023-02-07 | 137.38 | $143.69 | 1.2M |
| 2023-02-06 | 136.71 | $142.27 | 946386 |
| 2023-02-03 | 136.13 | $144.50 | 1.6M |
| 2023-02-02 | 135.24 | $147.00 | 1.8M |
| 2023-02-01 | 134.01 | $143.18 | 1.4M |
| 2023-01-31 | 133.04 | $140.88 | 1.4M |
| 2023-01-30 | 132.22 | $140.16 | 1.4M |
| 2023-01-27 | 131.38 | $141.01 | 892732 |
| 2023-01-26 | 130.37 | $138.77 | 1.5M |
| 2023-01-25 | 129.48 | $137.72 | 1.2M |
| 2023-01-24 | 128.61 | $136.21 | 1.2M |
| 2023-01-23 | 127.81 | $137.80 | 1.3M |
| 2023-01-20 | 126.76 | $136.18 | 1.6M |
| 2023-01-19 | 125.77 | $130.99 | 2.1M |
| 2023-01-18 | 125.22 | $131.69 | 2.5M |
| 2023-01-17 | 124.54 | $131.40 | 2.8M |
| 2023-01-13 | 123.82 | $128.78 | 3.2M |
| 2023-01-12 | 123.30 | $127.51 | 2.3M |
| 2023-01-11 | 122.85 | $127.99 | 1.6M |
| 2023-01-10 | 122.31 | $126.73 | 1.2M |
| 2023-01-09 | 121.85 | $124.45 | 1.6M |
| 2023-01-06 | 121.57 | $126.53 | 2.0M |
| 2023-01-05 | 121.05 | $120.46 | 1.5M |
| 2023-01-04 | 121.12 | $123.79 | 1.3M |
| 2023-01-03 | 120.83 | $121.54 | 890423 |
| 2022-12-30 | 120.76 | $121.89 | 542323 |
| 2022-12-29 | 120.64 | $122.99 | 603939 |
| 2022-12-28 | 120.39 | $118.77 | 798903 |
| 2022-12-27 | 120.56 | $119.68 | 913456 |
| 2022-12-23 | 120.66 | $119.40 | 690790 |
| 2022-12-22 | 120.79 | $119.18 | 1.4M |
| 2022-12-21 | 120.96 | $121.43 | 761813 |
| 2022-12-20 | 120.91 | $118.71 | 1.2M |
| 2022-12-19 | 121.14 | $119.48 | 1.3M |
| 2022-12-16 | 121.32 | $121.05 | 4.1M |
| 2022-12-15 | 121.34 | $120.16 | 1.8M |
| 2022-12-14 | 121.47 | $122.98 | 2.3M |
| 2022-12-13 | 121.31 | $123.95 | 2.5M |
| 2022-12-12 | 121.03 | $119.85 | 1.2M |
| 2022-12-09 | 121.15 | $116.98 | 1.2M |
| 2022-12-08 | 121.59 | $116.83 | 1.5M |
| 2022-12-07 | 122.10 | $117.05 | 1.4M |
| 2022-12-06 | 122.63 | $118.71 | 2.5M |
| 2022-12-05 | 123.04 | $119.97 | 3.0M |
| 2022-12-02 | 123.36 | $126.17 | 1.2M |
| 2022-12-01 | 123.07 | $127.36 | 1.3M |
| 2022-11-30 | 122.61 | $127.61 | 2.2M |
| 2022-11-29 | 122.09 | $121.57 | 802838 |
| 2022-11-28 | 122.14 | $120.56 | 847462 |
| 2022-11-25 | 122.31 | $124.21 | 455883 |
| 2022-11-23 | 122.11 | $124.12 | 863513 |
| 2022-11-22 | 121.90 | $121.53 | 861216 |
| 2022-11-21 | 121.94 | $122.09 | 1.1M |
| 2022-11-18 | 121.92 | $121.95 | 877246 |
| 2022-11-17 | 121.92 | $122.32 | 1.4M |
| 2022-11-16 | 121.88 | $125.67 | 1.5M |
| 2022-11-15 | 121.48 | $130.56 | 1.9M |
| 2022-11-14 | 120.52 | $123.81 | 1.5M |
| 2022-11-11 | 120.17 | $129.11 | 2.4M |
| 2022-11-10 | 119.23 | $126.49 | 2.8M |
| 2022-11-09 | 118.47 | $112.21 | 3.9M |
| 2022-11-08 | 119.13 | $113.85 | 4.3M |
| 2022-11-07 | 119.68 | $111.93 | 3.7M |
| 2022-11-04 | 120.50 | $114.60 | 3.4M |
| 2022-11-03 | 121.12 | $113.08 | 1.3M |
| 2022-11-02 | 121.97 | $115.75 | 1.9M |
| 2022-11-01 | 122.62 | $120.35 | 1.5M |
| 2022-10-31 | 122.86 | $120.10 | 1.2M |
| 2022-10-28 | 123.15 | $120.29 | 1.4M |
| 2022-10-27 | 123.45 | $116.51 | 1.2M |
| 2022-10-26 | 124.19 | $116.67 | 1.0M |
| 2022-10-25 | 124.98 | $117.40 | 1.1M |
| 2022-10-24 | 125.77 | $113.87 | 1.4M |
| 2022-10-21 | 127.03 | $112.35 | 2.7M |
| 2022-10-20 | 128.57 | $111.47 | 2.4M |
| 2022-10-19 | 130.37 | $111.79 | 1.9M |
| 2022-10-18 | 132.33 | $117.21 | 2.4M |
| 2022-10-17 | 133.92 | $119.31 | 3.4M |
| 2022-10-14 | 135.46 | $112.59 | 5.9M |
| 2022-10-13 | 137.86 | $134.73 | 1.8M |
| 2022-10-12 | 138.19 | $129.54 | 868761 |
| 2022-10-11 | 139.10 | $130.49 | 1.1M |
| 2022-10-10 | 140.01 | $134.21 | 814058 |
| 2022-10-07 | 140.62 | $137.03 | 1.4M |
| 2022-10-06 | 141.00 | $139.13 | 658412 |
| 2022-10-05 | 141.20 | $140.61 | 830363 |
| 2022-10-04 | 141.26 | $142.35 | 1.2M |
| 2022-10-03 | 141.14 | $134.64 | 937548 |
| 2022-09-30 | 141.83 | $130.55 | 909928 |
| 2022-09-29 | 143.02 | $132.68 | 1.1M |
| 2022-09-28 | 144.10 | $135.86 | 911291 |
| 2022-09-27 | 144.97 | $133.12 | 1.3M |
| 2022-09-26 | 146.22 | $135.42 | 1.3M |
| 2022-09-23 | 147.36 | $135.19 | 1.5M |
| 2022-09-22 | 148.64 | $134.81 | 1.1M |
| 2022-09-21 | 150.09 | $139.82 | 708822 |
| 2022-09-20 | 151.17 | $141.92 | 812016 |
| 2022-09-19 | 152.15 | $144.21 | 817960 |
| 2022-09-16 | 152.98 | $141.74 | 2.3M |
| 2022-09-15 | 154.16 | $146.61 | 1.2M |
| 2022-09-14 | 154.96 | $147.49 | 1.3M |
| 2022-09-13 | 155.75 | $151.25 | 1.1M |
| 2022-09-12 | 156.22 | $158.23 | 956593 |
| 2022-09-09 | 156.01 | $155.92 | 759000 |
| 2022-09-08 | 156.02 | $153.84 | 577174 |
| 2022-09-07 | 156.25 | $151.64 | 499080 |
| 2022-09-06 | 156.73 | $148.16 | 691208 |
| 2022-09-02 | 157.63 | $149.24 | 818152 |
| 2022-09-01 | 158.52 | $151.33 | 684366 |
| 2022-08-31 | 159.27 | $151.83 | 1.2M |
| 2022-08-30 | 160.06 | $153.10 | 731438 |
| 2022-08-29 | 160.79 | $153.54 | 579139 |
| 2022-08-26 | 161.55 | $155.64 | 662333 |
| 2022-08-25 | 162.17 | $162.29 | 413546 |
| 2022-08-24 | 162.16 | $159.72 | 517626 |
| 2022-08-23 | 162.42 | $159.21 | 482411 |
| 2022-08-22 | 162.76 | $160.31 | 629245 |
| 2022-08-19 | 163.01 | $163.54 | 742851 |
| 2022-08-18 | 162.96 | $166.02 | 976187 |
| 2022-08-17 | 162.64 | $166.92 | 740343 |
| 2022-08-16 | 162.19 | $170.12 | 609035 |
| 2022-08-15 | 161.35 | $168.92 | 621829 |
| 2022-08-12 | 160.55 | $168.90 | 590720 |
| 2022-08-11 | 159.68 | $165.98 | 1.1M |
| 2022-08-10 | 159.01 | $162.83 | 1.5M |
| 2022-08-09 | 158.61 | $161.39 | 843623 |
| 2022-08-08 | 158.32 | $162.05 | 673303 |
| 2022-08-05 | 157.93 | $163.96 | 677367 |
| 2022-08-04 | 157.29 | $162.44 | 1.0M |
| 2022-08-03 | 156.75 | $162.94 | 820720 |
| 2022-08-02 | 156.10 | $159.08 | 2.2M |
| 2022-08-01 | 155.78 | $162.38 | 757457 |
| 2022-07-29 | 155.09 | $162.71 | 1.1M |
| 2022-07-28 | 154.28 | $159.77 | 563542 |
| 2022-07-27 | 153.71 | $157.82 | 905636 |
| 2022-07-26 | 153.27 | $155.09 | 736154 |
| 2022-07-25 | 153.08 | $158.42 | 746966 |
| 2022-07-22 | 152.52 | $158.66 | 614998 |
| 2022-07-21 | 151.88 | $162.65 | 1.0M |
| 2022-07-20 | 150.74 | $161.05 | 1.1M |
| 2022-07-19 | 149.66 | $157.55 | 927934 |
| 2022-07-18 | 148.83 | $153.12 | 2.1M |
| 2022-07-15 | 148.37 | $155.80 | 1.5M |
| 2022-07-14 | 147.59 | $150.98 | 2.0M |
| 2022-07-13 | 147.23 | $148.35 | 1.0M |
| 2022-07-12 | 147.12 | $149.58 | 897895 |
| 2022-07-11 | 146.86 | $150.31 | 759977 |
| 2022-07-08 | 146.49 | $150.94 | 1.1M |
| 2022-07-07 | 146.03 | $151.18 | 671155 |
| 2022-07-06 | 145.48 | $148.57 | 1.1M |
| 2022-07-05 | 145.16 | $148.14 | 923173 |
| 2022-07-01 | 144.85 | $147.38 | 863266 |
| 2022-06-30 | 144.58 | $144.20 | 960741 |
| 2022-06-29 | 144.62 | $145.86 | 951461 |
| 2022-06-28 | 144.49 | $147.22 | 1.2M |
| 2022-06-27 | 144.20 | $147.27 | 1.2M |
| 2022-06-24 | 143.88 | $146.91 | 1.5M |
| 2022-06-23 | 143.56 | $141.00 | 1.1M |
| 2022-06-22 | 143.83 | $140.78 | 1.3M |
| 2022-06-21 | 144.15 | $139.01 | 1.2M |
| 2022-06-17 | 144.69 | $136.30 | 2.0M |
| 2022-06-16 | 145.57 | $134.62 | 1.4M |
| 2022-06-15 | 146.73 | $140.28 | 1.4M |
| 2022-06-14 | 147.40 | $136.96 | 1.6M |
| 2022-06-13 | 148.50 | $134.30 | 1.1M |
| 2022-06-10 | 150.00 | $141.47 | 1.7M |
| 2022-06-09 | 150.90 | $147.65 | 1.6M |
| 2022-06-08 | 151.24 | $151.10 | 1.0M |
| 2022-06-07 | 151.25 | $153.70 | 1.9M |
| 2022-06-06 | 151.00 | $154.34 | 928339 |
| 2022-06-03 | 150.64 | $153.74 | 755231 |
| 2022-06-02 | 150.32 | $155.50 | 985287 |
| 2022-06-01 | 149.77 | $153.63 | 1.1M |
| 2022-05-31 | 149.37 | $155.03 | 1.8M |
| 2022-05-27 | 148.77 | $157.41 | 672085 |
| 2022-05-26 | 147.86 | $153.14 | 864703 |
| 2022-05-25 | 147.30 | $149.01 | 624484 |
| 2022-05-24 | 147.13 | $146.37 | 774292 |
| 2022-05-23 | 147.20 | $148.94 | 1.1M |
| 2022-05-20 | 147.02 | $144.90 | 1.1M |
| 2022-05-19 | 147.25 | $144.11 | 1.5M |
| 2022-05-18 | 147.58 | $141.52 | 1.2M |
| 2022-05-17 | 148.21 | $143.70 | 848325 |
| 2022-05-16 | 148.69 | $138.89 | 841355 |
| 2022-05-13 | 149.72 | $141.42 | 572711 |
| 2022-05-12 | 150.59 | $140.01 | 1.2M |
| 2022-05-11 | 151.71 | $139.53 | 870731 |
| 2022-05-10 | 152.99 | $142.67 | 1.1M |
| 2022-05-09 | 154.08 | $144.23 | 1.1M |
| 2022-05-06 | 155.11 | $144.91 | 1.6M |
| 2022-05-05 | 156.19 | $149.26 | 1.5M |
| 2022-05-04 | 156.91 | $156.50 | 905808 |
| 2022-05-03 | 156.96 | $153.55 | 1.3M |
| 2022-05-02 | 157.32 | $152.34 | 1.0M |
| 2022-04-29 | 157.84 | $149.22 | 1.4M |
| 2022-04-28 | 158.75 | $153.67 | 859204 |
| 2022-04-27 | 159.28 | $151.40 | 872878 |
| 2022-04-26 | 160.11 | $152.04 | 972043 |
| 2022-04-25 | 160.96 | $156.44 | 928776 |
| 2022-04-22 | 161.44 | $157.06 | 1.4M |
| 2022-04-21 | 161.90 | $159.39 | 985550 |
| 2022-04-20 | 162.16 | $164.21 | 1.4M |
| 2022-04-19 | 161.95 | $163.21 | 1.1M |
| 2022-04-18 | 161.82 | $159.44 | 1.0M |
| 2022-04-14 | 162.07 | $160.75 | 1.5M |
| 2022-04-13 | 162.20 | $165.80 | 2.1M |
| 2022-04-12 | 161.83 | $155.05 | 1.5M |
| 2022-04-11 | 162.54 | $157.51 | 1.5M |
| 2022-04-08 | 163.07 | $158.13 | 1.7M |
| 2022-04-07 | 163.59 | $156.91 | 1.7M |
| 2022-04-06 | 164.29 | $156.50 | 2.1M |
| 2022-04-05 | 165.11 | $159.82 | 1.3M |
| 2022-04-04 | 165.67 | $161.32 | 1.2M |
| 2022-04-01 | 166.12 | $161.93 | 929148 |
| 2022-03-31 | 166.57 | $162.10 | 1.2M |
| 2022-03-30 | 167.04 | $166.02 | 721774 |
| 2022-03-29 | 167.14 | $169.34 | 1.2M |
| 2022-03-28 | 166.91 | $166.82 | 724675 |
| 2022-03-25 | 166.92 | $166.74 | 727748 |
| 2022-03-24 | 166.94 | $166.21 | 888751 |
| 2022-03-23 | 167.02 | $164.63 | 1.1M |
| 2022-03-22 | 167.27 | $170.53 | 1.6M |
| 2022-03-21 | 166.93 | $167.83 | 639659 |
| 2022-03-18 | 166.83 | $170.51 | 1.5M |
| 2022-03-17 | 166.44 | $168.93 | 884870 |
| 2022-03-16 | 166.18 | $169.38 | 2.1M |
| 2022-03-15 | 165.84 | $160.99 | 1.7M |
| 2022-03-14 | 166.36 | $157.61 | 1.5M |
| 2022-03-11 | 167.28 | $160.39 | 1.0M |
| 2022-03-10 | 168.00 | $163.79 | 1.0M |
| 2022-03-09 | 168.44 | $164.80 | 1.4M |
| 2022-03-08 | 168.83 | $156.48 | 1.9M |
| 2022-03-07 | 170.13 | $158.47 | 2.0M |
| 2022-03-04 | 171.35 | $164.89 | 1.1M |
| 2022-03-03 | 172.03 | $169.86 | 892314 |
| 2022-03-02 | 172.26 | $169.81 | 1.5M |
| 2022-03-01 | 172.52 | $164.28 | 1.5M |
| 2022-02-28 | 173.39 | $173.26 | 2.4M |
| 2022-02-25 | 173.40 | $171.36 | 1.7M |
| 2022-02-24 | 173.62 | $166.09 | 1.9M |
| 2022-02-23 | 174.41 | $161.87 | 1.3M |
| 2022-02-22 | 175.73 | $171.58 | 2.1M |
| 2022-02-18 | 176.17 | $168.59 | 1.0M |
| 2022-02-17 | 176.96 | $172.62 | 1.4M |
| 2022-02-16 | 177.42 | $175.13 | 1.2M |
| 2022-02-15 | 177.66 | $173.42 | 1.4M |
| 2022-02-14 | 178.11 | $171.77 | 1.1M |
| 2022-02-11 | 178.78 | $172.41 | 1.4M |
| 2022-02-10 | 179.45 | $176.60 | 1.5M |
| 2022-02-09 | 179.75 | $179.78 | 807622 |
| 2022-02-08 | 179.74 | $177.10 | 1.3M |
| 2022-02-07 | 180.02 | $175.07 | 837643 |
| 2022-02-04 | 180.54 | $175.91 | 1.1M |
| 2022-02-03 | 181.03 | $174.92 | 1.2M |
| 2022-02-02 | 181.67 | $178.10 | 1.4M |
| 2022-02-01 | 182.05 | $176.77 | 1.5M |
| 2022-01-31 | 182.60 | $173.59 | 1.3M |
| 2022-01-28 | 183.55 | $169.01 | 1.2M |
| 2022-01-27 | 185.08 | $164.02 | 2.2M |
| 2022-01-26 | 187.30 | $167.31 | 1.7M |
| 2022-01-25 | 189.41 | $169.70 | 2.6M |
| 2022-01-24 | 191.48 | $174.86 | 3.4M |
| 2022-01-21 | 193.23 | $167.67 | 2.6M |
| 2022-01-20 | 195.92 | $171.98 | 2.3M |
| 2022-01-19 | 198.44 | $174.03 | 3.1M |
| 2022-01-18 | 201.01 | $179.94 | 2.8M |
| 2022-01-14 | 203.23 | $192.06 | 2.1M |
| 2022-01-13 | 204.40 | $200.52 | 1.1M |
| 2022-01-12 | 204.81 | $208.09 | 1.2M |
| 2022-01-11 | 204.47 | $205.26 | 888499 |
| 2022-01-10 | 204.38 | $202.47 | 998497 |
| 2022-01-07 | 204.58 | $204.06 | 1.0M |
| 2022-01-06 | 204.64 | $202.63 | 936255 |
| 2022-01-05 | 204.85 | $197.97 | 1.0M |
| 2022-01-04 | 205.57 | $202.62 | 1.5M |
| 2022-01-03 | 205.88 | $197.36 | 2.6M |
| 2021-12-31 | 206.78 | $206.51 | 296728 |
| 2021-12-30 | 206.81 | $206.82 | 311194 |
| 2021-12-29 | 206.81 | $206.93 | 598907 |
| 2021-12-28 | 206.80 | $207.37 | 360545 |
| 2021-12-27 | 206.74 | $207.29 | 360535 |
| 2021-12-23 | 206.68 | $203.91 | 356330 |
| 2021-12-22 | 206.97 | $201.92 | 445912 |
| 2021-12-21 | 207.50 | $200.71 | 644396 |
| 2021-12-20 | 208.22 | $196.19 | 790262 |
| 2021-12-17 | 209.48 | $199.34 | 2.2M |
| 2021-12-16 | 210.55 | $204.57 | 1.1M |
| 2021-12-15 | 211.18 | $205.78 | 720046 |
| 2021-12-14 | 211.75 | $203.61 | 1.2M |
| 2021-12-13 | 212.60 | $205.31 | 1.2M |
| 2021-12-10 | 213.37 | $208.66 | 1.0M |
| 2021-12-09 | 213.87 | $209.77 | 819151 |
| 2021-12-08 | 214.30 | $213.12 | 694866 |
| 2021-12-07 | 214.42 | $213.55 | 860650 |
| 2021-12-06 | 214.51 | $214.01 | 866291 |
| 2021-12-03 | 214.57 | $206.37 | 1.3M |
| 2021-12-02 | 215.43 | $215.59 | 741674 |
| 2021-12-01 | 215.41 | $209.90 | 966417 |
| 2021-11-30 | 215.99 | $209.66 | 1.1M |
| 2021-11-29 | 216.66 | $214.45 | 743410 |
| 2021-11-26 | 216.89 | $211.23 | 728034 |
| 2021-11-24 | 217.49 | $217.96 | 1.2M |
| 2021-11-23 | 217.44 | $218.92 | 799706 |
| 2021-11-22 | 217.28 | $217.59 | 854889 |
| 2021-11-19 | 217.25 | $218.75 | 641242 |
| 2021-11-18 | 217.09 | $219.04 | 477655 |
| 2021-11-17 | 216.89 | $219.65 | 490084 |
| 2021-11-16 | 216.60 | $221.91 | 577575 |
| 2021-11-15 | 216.04 | $219.76 | 483593 |
| 2021-11-12 | 215.65 | $219.16 | 436109 |
| 2021-11-11 | 215.28 | $219.85 | 366349 |
| 2021-11-10 | 214.79 | $219.63 | 569036 |
| 2021-11-09 | 214.29 | $219.32 | 546376 |
| 2021-11-08 | 213.76 | $218.53 | 352264 |
| 2021-11-05 | 213.25 | $219.05 | 530953 |
| 2021-11-04 | 212.64 | $219.00 | 669463 |
| 2021-11-03 | 211.97 | $219.70 | 487981 |
| 2021-11-02 | 211.16 | $217.67 | 679981 |
| 2021-11-01 | 210.48 | $216.78 | 525688 |
| 2021-10-29 | 209.81 | $216.33 | 697788 |
| 2021-10-28 | 209.13 | $216.28 | 486204 |
| 2021-10-27 | 208.37 | $211.91 | 686036 |
| 2021-10-26 | 208.00 | $215.70 | 488608 |
| 2021-10-25 | 207.19 | $215.58 | 499251 |
| 2021-10-22 | 206.31 | $218.14 | 614307 |
| 2021-10-21 | 205.06 | $214.85 | 849670 |
| 2021-10-20 | 204.03 | $212.52 | 562457 |
| 2021-10-19 | 203.14 | $211.12 | 468793 |
| 2021-10-18 | 202.30 | $208.72 | 742128 |
| 2021-10-15 | 201.62 | $210.40 | 901420 |
| 2021-10-14 | 200.70 | $210.34 | 881630 |
| 2021-10-13 | 199.68 | $204.85 | 928297 |
| 2021-10-12 | 199.14 | $200.73 | 626909 |
| 2021-10-11 | 198.97 | $201.93 | 569728 |
| 2021-10-08 | 198.66 | $204.03 | 594425 |
| 2021-10-07 | 198.09 | $202.93 | 998953 |
| 2021-10-06 | 197.58 | $201.22 | 744407 |
| 2021-10-05 | 197.20 | $201.79 | 590059 |
| 2021-10-04 | 196.72 | $197.49 | 692711 |
| 2021-10-01 | 196.64 | $197.80 | 638560 |
| 2021-09-30 | 196.51 | $192.88 | 712044 |
| 2021-09-29 | 196.90 | $194.83 | 907555 |
| 2021-09-28 | 197.11 | $192.29 | 882601 |
| 2021-09-27 | 197.62 | $199.81 | 777461 |
| 2021-09-24 | 197.39 | $197.61 | 993017 |
| 2021-09-23 | 197.37 | $195.84 | 1.5M |
| 2021-09-22 | 197.53 | $192.64 | 1.1M |
| 2021-09-21 | 198.05 | $192.25 | 694870 |
| 2021-09-20 | 198.66 | $192.83 | 837762 |
| 2021-09-17 | 199.27 | $200.04 | 1.1M |
| 2021-09-16 | 199.19 | $200.92 | 386514 |
| 2021-09-15 | 199.01 | $200.57 | 455316 |
| 2021-09-14 | 198.84 | $199.63 | 489872 |
| 2021-09-13 | 198.76 | $201.53 | 593914 |
| 2021-09-10 | 198.47 | $197.55 | 593783 |
| 2021-09-09 | 198.56 | $197.47 | 496723 |
| 2021-09-08 | 198.68 | $197.66 | 337169 |
| 2021-09-07 | 198.78 | $198.76 | 454077 |
| 2021-09-03 | 198.79 | $202.13 | 404708 |
| 2021-09-02 | 198.43 | $201.75 | 380732 |
| 2021-09-01 | 198.08 | $198.72 | 410528 |
| 2021-08-31 | 198.02 | $198.94 | 520056 |
| 2021-08-30 | 197.92 | $198.19 | 418198 |
| 2021-08-27 | 197.89 | $202.92 | 587398 |
| 2021-08-26 | 197.36 | $198.38 | 355783 |
| 2021-08-25 | 197.26 | $200.36 | 548681 |
| 2021-08-24 | 196.93 | $197.43 | 407321 |
| 2021-08-23 | 196.88 | $195.26 | 340718 |
| 2021-08-20 | 197.05 | $194.60 | 485182 |
| 2021-08-19 | 197.31 | $194.46 | 669726 |
| 2021-08-18 | 197.60 | $194.93 | 603644 |
| 2021-08-17 | 197.89 | $197.39 | 634734 |
| 2021-08-16 | 197.94 | $201.09 | 657949 |
| 2021-08-13 | 197.61 | $198.85 | 307554 |
| 2021-08-12 | 197.48 | $200.16 | 421242 |
| 2021-08-11 | 197.19 | $203.12 | 1.0M |
| 2021-08-10 | 196.57 | $197.25 | 1.8M |
| 2021-08-09 | 196.50 | $202.76 | 700053 |
| 2021-08-06 | 195.84 | $203.75 | 454428 |
| 2021-08-05 | 195.01 | $199.16 | 338655 |
| 2021-08-04 | 194.57 | $195.72 | 444345 |
| 2021-08-03 | 194.45 | $196.31 | 353711 |
| 2021-08-02 | 194.25 | $194.08 | 516764 |
| 2021-07-30 | 194.27 | $195.02 | 567384 |
| 2021-07-29 | 194.19 | $198.51 | 514964 |
| 2021-07-28 | 193.74 | $197.62 | 540149 |
| 2021-07-27 | 193.33 | $194.99 | 596696 |
| 2021-07-26 | 193.15 | $195.93 | 387681 |
| 2021-07-23 | 192.86 | $196.93 | 432590 |
| 2021-07-22 | 192.43 | $194.57 | 427727 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
0.79
2023-05-23
Close Price
$0.34
Vol: 7.1M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
0.79
Average
149.31
Maximum
219.09
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-05-23 | 0.79 | $0.34 | 7.1M |
| 2023-05-22 | 1.04 | $0.36 | 10.3M |
| 2023-05-19 | 1.35 | $0.39 | 7.3M |
| 2023-05-18 | 1.73 | $0.39 | 5.8M |
| 2023-05-17 | 2.16 | $0.38 | 4.6M |
| 2023-05-16 | 2.65 | $0.38 | 6.4M |
| 2023-05-15 | 3.21 | $0.37 | 9.0M |
| 2023-05-12 | 3.83 | $0.39 | 7.3M |
| 2023-05-11 | 4.51 | $0.42 | 10.3M |
| 2023-05-10 | 5.25 | $0.47 | 18.8M |
| 2023-05-09 | 6.05 | $0.44 | 23.6M |
| 2023-05-08 | 6.92 | $0.39 | 23.0M |
| 2023-05-05 | 7.86 | $0.35 | 37.9M |
| 2023-05-04 | 8.87 | $0.32 | 55.0M |
| 2023-05-03 | 9.95 | $0.33 | 220.6M |
| 2023-04-28 | 11.09 | $3.51 | 176.8M |
| 2023-04-27 | 11.97 | $6.19 | 83.3M |
| 2023-04-26 | 12.64 | $5.69 | 190.4M |
| 2023-04-25 | 13.40 | $8.10 | 193.0M |
| 2023-04-24 | 13.95 | $16.00 | 90.2M |
| 2023-04-21 | 13.73 | $14.26 | 23.7M |
| 2023-04-20 | 13.67 | $13.88 | 18.3M |
| 2023-04-19 | 13.64 | $14.14 | 45.2M |
| 2023-04-18 | 13.60 | $12.58 | 18.9M |
| 2023-04-17 | 13.70 | $13.14 | 17.7M |
| 2023-04-14 | 13.80 | $13.12 | 23.5M |
| 2023-04-13 | 14.00 | $13.61 | 23.5M |
| 2023-04-12 | 14.24 | $13.82 | 20.0M |
| 2023-04-11 | 14.58 | $14.13 | 15.4M |
| 2023-04-10 | 14.97 | $14.16 | 24.3M |
| 2023-04-06 | 15.68 | $14.03 | 23.1M |
| 2023-04-05 | 16.79 | $13.44 | 29.8M |
| 2023-04-04 | 18.44 | $13.79 | 31.2M |
| 2023-04-03 | 20.55 | $14.60 | 31.2M |
| 2023-03-31 | 23.09 | $13.99 | 39.1M |
| 2023-03-30 | 26.20 | $13.69 | 45.3M |
| 2023-03-29 | 29.86 | $14.26 | 64.2M |
| 2023-03-28 | 33.97 | $13.50 | 56.8M |
| 2023-03-27 | 38.67 | $13.82 | 117.3M |
| 2023-03-24 | 43.86 | $12.36 | 72.8M |
| 2023-03-23 | 49.71 | $12.53 | 98.6M |
| 2023-03-22 | 56.06 | $13.33 | 134.7M |
| 2023-03-21 | 62.86 | $15.77 | 228.5M |
| 2023-03-20 | 69.94 | $12.18 | 189.9M |
| 2023-03-17 | 77.92 | $23.03 | 149.2M |
| 2023-03-16 | 85.37 | $34.27 | 196.1M |
| 2023-03-15 | 92.23 | $31.16 | 98.2M |
| 2023-03-14 | 99.88 | $39.63 | 119.0M |
| 2023-03-13 | 107.19 | $31.21 | 134.9M |
| 2023-03-10 | 115.79 | $81.76 | 51.4M |
| 2023-03-09 | 119.84 | $96.01 | 9.3M |
| 2023-03-08 | 122.75 | $115.00 | 1.4M |
| 2023-03-07 | 123.99 | $115.60 | 2.3M |
| 2023-03-06 | 125.30 | $122.07 | 1.5M |
| 2023-03-03 | 126.09 | $123.22 | 1.5M |
| 2023-03-02 | 126.89 | $119.74 | 1.7M |
| 2023-03-01 | 128.14 | $122.50 | 1.9M |
| 2023-02-28 | 129.20 | $123.01 | 1.7M |
| 2023-02-27 | 130.31 | $121.90 | 2.3M |
| 2023-02-24 | 131.60 | $120.44 | 2.8M |
| 2023-02-23 | 133.13 | $123.22 | 1.5M |
| 2023-02-22 | 134.46 | $123.09 | 1.8M |
| 2023-02-21 | 135.86 | $122.81 | 1.9M |
| 2023-02-17 | 137.36 | $128.89 | 2.2M |
| 2023-02-16 | 138.32 | $130.72 | 1.4M |
| 2023-02-15 | 139.10 | $133.74 | 1.6M |
| 2023-02-14 | 139.59 | $135.36 | 1.0M |
| 2023-02-13 | 139.90 | $136.71 | 851716 |
| 2023-02-10 | 140.05 | $135.45 | 2.0M |
| 2023-02-09 | 140.28 | $136.59 | 1.7M |
| 2023-02-08 | 140.36 | $140.87 | 2.7M |
| 2023-02-07 | 139.97 | $143.69 | 1.2M |
| 2023-02-06 | 139.21 | $142.27 | 946386 |
| 2023-02-03 | 138.52 | $144.50 | 1.6M |
| 2023-02-02 | 137.49 | $147.00 | 1.8M |
| 2023-02-01 | 136.12 | $143.18 | 1.4M |
| 2023-01-31 | 135.01 | $140.88 | 1.4M |
| 2023-01-30 | 134.03 | $140.16 | 1.4M |
| 2023-01-27 | 133.04 | $141.01 | 892732 |
| 2023-01-26 | 131.86 | $138.77 | 1.5M |
| 2023-01-25 | 130.80 | $137.72 | 1.2M |
| 2023-01-24 | 129.75 | $136.21 | 1.2M |
| 2023-01-23 | 128.77 | $137.80 | 1.3M |
| 2023-01-20 | 127.56 | $136.18 | 1.6M |
| 2023-01-19 | 126.42 | $130.99 | 2.1M |
| 2023-01-18 | 125.71 | $131.69 | 2.5M |
| 2023-01-17 | 124.90 | $131.40 | 2.8M |
| 2023-01-13 | 124.05 | $128.78 | 3.2M |
| 2023-01-12 | 123.43 | $127.51 | 2.3M |
| 2023-01-11 | 122.91 | $127.99 | 1.6M |
| 2023-01-10 | 122.30 | $126.73 | 1.2M |
| 2023-01-09 | 121.77 | $124.45 | 1.6M |
| 2023-01-06 | 121.42 | $126.53 | 2.0M |
| 2023-01-05 | 120.83 | $120.46 | 1.5M |
| 2023-01-04 | 120.81 | $123.79 | 1.3M |
| 2023-01-03 | 120.45 | $121.54 | 890423 |
| 2022-12-30 | 120.33 | $121.89 | 542323 |
| 2022-12-29 | 120.20 | $122.99 | 603939 |
| 2022-12-28 | 119.99 | $118.77 | 798903 |
| 2022-12-27 | 120.19 | $119.68 | 913456 |
| 2022-12-23 | 120.31 | $119.40 | 690790 |
| 2022-12-22 | 120.48 | $119.18 | 1.4M |
| 2022-12-21 | 120.70 | $121.43 | 761813 |
| 2022-12-20 | 120.70 | $118.71 | 1.2M |
| 2022-12-19 | 120.98 | $119.48 | 1.3M |
| 2022-12-16 | 121.19 | $121.05 | 4.1M |
| 2022-12-15 | 121.26 | $120.16 | 1.8M |
| 2022-12-14 | 121.44 | $122.98 | 2.3M |
| 2022-12-13 | 121.39 | $123.95 | 2.5M |
| 2022-12-12 | 121.25 | $119.85 | 1.2M |
| 2022-12-09 | 121.54 | $116.98 | 1.2M |
| 2022-12-08 | 122.15 | $116.83 | 1.5M |
| 2022-12-07 | 122.75 | $117.05 | 1.4M |
| 2022-12-06 | 123.32 | $118.71 | 2.5M |
| 2022-12-05 | 123.70 | $119.97 | 3.0M |
| 2022-12-02 | 123.93 | $126.17 | 1.2M |
| 2022-12-01 | 123.50 | $127.36 | 1.3M |
| 2022-11-30 | 122.91 | $127.61 | 2.2M |
| 2022-11-29 | 122.26 | $121.57 | 802838 |
| 2022-11-28 | 122.18 | $120.56 | 847462 |
| 2022-11-25 | 122.19 | $124.21 | 455883 |
| 2022-11-23 | 121.82 | $124.12 | 863513 |
| 2022-11-22 | 121.43 | $121.53 | 861216 |
| 2022-11-21 | 121.25 | $122.09 | 1.1M |
| 2022-11-18 | 120.99 | $121.95 | 877246 |
| 2022-11-17 | 120.70 | $122.32 | 1.4M |
| 2022-11-16 | 120.31 | $125.67 | 1.5M |
| 2022-11-15 | 119.55 | $130.56 | 1.9M |
| 2022-11-14 | 118.25 | $123.81 | 1.5M |
| 2022-11-11 | 117.57 | $129.11 | 2.4M |
| 2022-11-10 | 116.31 | $126.49 | 2.8M |
| 2022-11-09 | 115.34 | $112.21 | 3.9M |
| 2022-11-08 | 115.82 | $113.85 | 4.3M |
| 2022-11-07 | 116.21 | $111.93 | 3.7M |
| 2022-11-04 | 116.90 | $114.60 | 3.4M |
| 2022-11-03 | 117.43 | $113.08 | 1.3M |
| 2022-11-02 | 118.24 | $115.75 | 1.9M |
| 2022-11-01 | 118.91 | $120.35 | 1.5M |
| 2022-10-31 | 119.24 | $120.10 | 1.2M |
| 2022-10-28 | 119.67 | $120.29 | 1.4M |
| 2022-10-27 | 120.13 | $116.51 | 1.2M |
| 2022-10-26 | 121.03 | $116.67 | 1.0M |
| 2022-10-25 | 122.01 | $117.40 | 1.1M |
| 2022-10-24 | 122.98 | $113.87 | 1.4M |
| 2022-10-21 | 124.40 | $112.35 | 2.7M |
| 2022-10-20 | 126.07 | $111.47 | 2.4M |
| 2022-10-19 | 127.94 | $111.79 | 1.9M |
| 2022-10-18 | 129.91 | $117.21 | 2.4M |
| 2022-10-17 | 131.48 | $119.31 | 3.4M |
| 2022-10-14 | 132.97 | $112.59 | 5.9M |
| 2022-10-13 | 135.23 | $134.73 | 1.8M |
| 2022-10-12 | 135.45 | $129.54 | 868761 |
| 2022-10-11 | 136.25 | $130.49 | 1.1M |
| 2022-10-10 | 137.05 | $134.21 | 814058 |
| 2022-10-07 | 137.61 | $137.03 | 1.4M |
| 2022-10-06 | 138.00 | $139.13 | 658412 |
| 2022-10-05 | 138.26 | $140.61 | 830363 |
| 2022-10-04 | 138.42 | $142.35 | 1.2M |
| 2022-10-03 | 138.45 | $134.64 | 937548 |
| 2022-09-30 | 139.28 | $130.55 | 909928 |
| 2022-09-29 | 140.61 | $132.68 | 1.1M |
| 2022-09-28 | 141.82 | $135.86 | 911291 |
| 2022-09-27 | 142.80 | $133.12 | 1.3M |
| 2022-09-26 | 144.15 | $135.42 | 1.3M |
| 2022-09-23 | 145.38 | $135.19 | 1.5M |
| 2022-09-22 | 146.75 | $134.81 | 1.1M |
| 2022-09-21 | 148.28 | $139.82 | 708822 |
| 2022-09-20 | 149.43 | $141.92 | 812016 |
| 2022-09-19 | 150.46 | $144.21 | 817960 |
| 2022-09-16 | 151.37 | $141.74 | 2.3M |
| 2022-09-15 | 152.62 | $146.61 | 1.2M |
| 2022-09-14 | 153.51 | $147.49 | 1.3M |
| 2022-09-13 | 154.43 | $151.25 | 1.1M |
| 2022-09-12 | 155.07 | $158.23 | 956593 |
| 2022-09-09 | 155.10 | $155.92 | 759000 |
| 2022-09-08 | 155.39 | $153.84 | 577174 |
| 2022-09-07 | 155.93 | $151.64 | 499080 |
| 2022-09-06 | 156.72 | $148.16 | 691208 |
| 2022-09-02 | 157.91 | $149.24 | 818152 |
| 2022-09-01 | 159.06 | $151.33 | 684366 |
| 2022-08-31 | 160.07 | $151.83 | 1.2M |
| 2022-08-30 | 161.09 | $153.10 | 731438 |
| 2022-08-29 | 162.01 | $153.54 | 579139 |
| 2022-08-26 | 162.93 | $155.64 | 662333 |
| 2022-08-25 | 163.69 | $162.29 | 413546 |
| 2022-08-24 | 163.80 | $159.72 | 517626 |
| 2022-08-23 | 164.15 | $159.21 | 482411 |
| 2022-08-22 | 164.53 | $160.31 | 629245 |
| 2022-08-19 | 164.79 | $163.54 | 742851 |
| 2022-08-18 | 164.72 | $166.02 | 976187 |
| 2022-08-17 | 164.40 | $166.92 | 740343 |
| 2022-08-16 | 163.96 | $170.12 | 609035 |
| 2022-08-15 | 163.16 | $168.92 | 621829 |
| 2022-08-12 | 162.40 | $168.90 | 590720 |
| 2022-08-11 | 161.58 | $165.98 | 1.1M |
| 2022-08-10 | 160.97 | $162.83 | 1.5M |
| 2022-08-09 | 160.59 | $161.39 | 843623 |
| 2022-08-08 | 160.29 | $162.05 | 673303 |
| 2022-08-05 | 159.86 | $163.96 | 677367 |
| 2022-08-04 | 159.20 | $162.44 | 1.0M |
| 2022-08-03 | 158.63 | $162.94 | 820720 |
| 2022-08-02 | 157.94 | $159.08 | 2.2M |
| 2022-08-01 | 157.56 | $162.38 | 757457 |
| 2022-07-29 | 156.80 | $162.71 | 1.1M |
| 2022-07-28 | 155.92 | $159.77 | 563542 |
| 2022-07-27 | 155.26 | $157.82 | 905636 |
| 2022-07-26 | 154.73 | $155.09 | 736154 |
| 2022-07-25 | 154.42 | $158.42 | 746966 |
| 2022-07-22 | 153.74 | $158.66 | 614998 |
| 2022-07-21 | 152.96 | $162.65 | 1.0M |
| 2022-07-20 | 151.68 | $161.05 | 1.1M |
| 2022-07-19 | 150.46 | $157.55 | 927934 |
| 2022-07-18 | 149.47 | $153.12 | 2.1M |
| 2022-07-15 | 148.81 | $155.80 | 1.5M |
| 2022-07-14 | 147.83 | $150.98 | 2.0M |
| 2022-07-13 | 147.23 | $148.35 | 1.0M |
| 2022-07-12 | 146.82 | $149.58 | 897895 |
| 2022-07-11 | 146.26 | $150.31 | 759977 |
| 2022-07-08 | 145.61 | $150.94 | 1.1M |
| 2022-07-07 | 144.90 | $151.18 | 671155 |
| 2022-07-06 | 144.18 | $148.57 | 1.1M |
| 2022-07-05 | 143.74 | $148.14 | 923173 |
| 2022-07-01 | 143.37 | $147.38 | 863266 |
| 2022-06-30 | 143.10 | $144.20 | 960741 |
| 2022-06-29 | 143.19 | $145.86 | 951461 |
| 2022-06-28 | 143.15 | $147.22 | 1.2M |
| 2022-06-27 | 143.04 | $147.27 | 1.2M |
| 2022-06-24 | 142.96 | $146.91 | 1.5M |
| 2022-06-23 | 142.91 | $141.00 | 1.1M |
| 2022-06-22 | 143.46 | $140.78 | 1.3M |
| 2022-06-21 | 144.06 | $139.01 | 1.2M |
| 2022-06-17 | 144.86 | $136.30 | 2.0M |
| 2022-06-16 | 145.96 | $134.62 | 1.4M |
| 2022-06-15 | 147.25 | $140.28 | 1.4M |
| 2022-06-14 | 148.01 | $136.96 | 1.6M |
| 2022-06-13 | 149.10 | $134.30 | 1.1M |
| 2022-06-10 | 150.48 | $141.47 | 1.7M |
| 2022-06-09 | 151.17 | $147.65 | 1.6M |
| 2022-06-08 | 151.23 | $151.10 | 1.0M |
| 2022-06-07 | 150.93 | $153.70 | 1.9M |
| 2022-06-06 | 150.33 | $154.34 | 928339 |
| 2022-06-03 | 149.62 | $153.74 | 755231 |
| 2022-06-02 | 148.95 | $155.50 | 985287 |
| 2022-06-01 | 148.12 | $153.63 | 1.1M |
| 2022-05-31 | 147.47 | $155.03 | 1.8M |
| 2022-05-27 | 146.66 | $157.41 | 672085 |
| 2022-05-26 | 145.60 | $153.14 | 864703 |
| 2022-05-25 | 144.94 | $149.01 | 624484 |
| 2022-05-24 | 144.69 | $146.37 | 774292 |
| 2022-05-23 | 144.71 | $148.94 | 1.1M |
| 2022-05-20 | 144.53 | $144.90 | 1.1M |
| 2022-05-19 | 144.79 | $144.11 | 1.5M |
| 2022-05-18 | 145.20 | $141.52 | 1.2M |
| 2022-05-17 | 145.96 | $143.70 | 848325 |
| 2022-05-16 | 146.61 | $138.89 | 841355 |
| 2022-05-13 | 147.81 | $141.42 | 572711 |
| 2022-05-12 | 148.86 | $140.01 | 1.2M |
| 2022-05-11 | 150.18 | $139.53 | 870731 |
| 2022-05-10 | 151.61 | $142.67 | 1.1M |
| 2022-05-09 | 152.81 | $144.23 | 1.1M |
| 2022-05-06 | 153.93 | $144.91 | 1.6M |
| 2022-05-05 | 155.04 | $149.26 | 1.5M |
| 2022-05-04 | 155.78 | $156.50 | 905808 |
| 2022-05-03 | 155.83 | $153.55 | 1.3M |
| 2022-05-02 | 156.21 | $152.34 | 1.0M |
| 2022-04-29 | 156.75 | $149.22 | 1.4M |
| 2022-04-28 | 157.65 | $153.67 | 859204 |
| 2022-04-27 | 158.18 | $151.40 | 872878 |
| 2022-04-26 | 159.01 | $152.04 | 972043 |
| 2022-04-25 | 159.85 | $156.44 | 928776 |
| 2022-04-22 | 160.33 | $157.06 | 1.4M |
| 2022-04-21 | 160.78 | $159.39 | 985550 |
| 2022-04-20 | 161.04 | $164.21 | 1.4M |
| 2022-04-19 | 160.88 | $163.21 | 1.1M |
| 2022-04-18 | 160.82 | $159.44 | 1.0M |
| 2022-04-14 | 161.18 | $160.75 | 1.5M |
| 2022-04-13 | 161.46 | $165.80 | 2.1M |
| 2022-04-12 | 161.27 | $155.05 | 1.5M |
| 2022-04-11 | 162.13 | $157.51 | 1.5M |
| 2022-04-08 | 162.76 | $158.13 | 1.7M |
| 2022-04-07 | 163.34 | $156.91 | 1.7M |
| 2022-04-06 | 164.07 | $156.50 | 2.1M |
| 2022-04-05 | 164.88 | $159.82 | 1.3M |
| 2022-04-04 | 165.35 | $161.32 | 1.2M |
| 2022-04-01 | 165.67 | $161.93 | 929148 |
| 2022-03-31 | 165.95 | $162.10 | 1.2M |
| 2022-03-30 | 166.25 | $166.02 | 721774 |
| 2022-03-29 | 166.19 | $169.34 | 1.2M |
| 2022-03-28 | 165.79 | $166.82 | 724675 |
| 2022-03-25 | 165.66 | $166.74 | 727748 |
| 2022-03-24 | 165.56 | $166.21 | 888751 |
| 2022-03-23 | 165.51 | $164.63 | 1.1M |
| 2022-03-22 | 165.60 | $170.53 | 1.6M |
| 2022-03-21 | 165.13 | $167.83 | 639659 |
| 2022-03-18 | 164.92 | $170.51 | 1.5M |
| 2022-03-17 | 164.47 | $168.93 | 884870 |
| 2022-03-16 | 164.20 | $169.38 | 2.1M |
| 2022-03-15 | 163.90 | $160.99 | 1.7M |
| 2022-03-14 | 164.45 | $157.61 | 1.5M |
| 2022-03-11 | 165.40 | $160.39 | 1.0M |
| 2022-03-10 | 166.16 | $163.79 | 1.0M |
| 2022-03-09 | 166.67 | $164.80 | 1.4M |
| 2022-03-08 | 167.14 | $156.48 | 1.9M |
| 2022-03-07 | 168.50 | $158.47 | 2.0M |
| 2022-03-04 | 169.74 | $164.89 | 1.1M |
| 2022-03-03 | 170.43 | $169.86 | 892314 |
| 2022-03-02 | 170.68 | $169.81 | 1.5M |
| 2022-03-01 | 170.97 | $164.28 | 1.5M |
| 2022-02-28 | 171.82 | $173.26 | 2.4M |
| 2022-02-25 | 171.81 | $171.36 | 1.7M |
| 2022-02-24 | 171.94 | $166.09 | 1.9M |
| 2022-02-23 | 172.57 | $161.87 | 1.3M |
| 2022-02-22 | 173.65 | $171.58 | 2.1M |
| 2022-02-18 | 173.82 | $168.59 | 1.0M |
| 2022-02-17 | 174.26 | $172.62 | 1.4M |
| 2022-02-16 | 174.32 | $175.13 | 1.2M |
| 2022-02-15 | 174.14 | $173.42 | 1.4M |
| 2022-02-14 | 174.15 | $171.77 | 1.1M |
| 2022-02-11 | 174.42 | $172.41 | 1.4M |
| 2022-02-10 | 174.75 | $176.60 | 1.5M |
| 2022-02-09 | 174.84 | $179.78 | 807622 |
| 2022-02-08 | 174.75 | $177.10 | 1.3M |
| 2022-02-07 | 175.03 | $175.07 | 837643 |
| 2022-02-04 | 175.64 | $175.91 | 1.1M |
| 2022-02-03 | 176.30 | $174.92 | 1.2M |
| 2022-02-02 | 177.17 | $178.10 | 1.4M |
| 2022-02-01 | 177.85 | $176.77 | 1.5M |
| 2022-01-31 | 178.75 | $173.59 | 1.3M |
| 2022-01-28 | 180.11 | $169.01 | 1.2M |
| 2022-01-27 | 182.09 | $164.02 | 2.2M |
| 2022-01-26 | 184.75 | $167.31 | 1.7M |
| 2022-01-25 | 187.29 | $169.70 | 2.6M |
| 2022-01-24 | 189.78 | $174.86 | 3.4M |
| 2022-01-21 | 191.91 | $167.67 | 2.6M |
| 2022-01-20 | 194.89 | $171.98 | 2.3M |
| 2022-01-19 | 197.60 | $174.03 | 3.1M |
| 2022-01-18 | 200.22 | $179.94 | 2.8M |
| 2022-01-14 | 202.37 | $192.06 | 2.1M |
| 2022-01-13 | 203.42 | $200.52 | 1.1M |
| 2022-01-12 | 203.70 | $208.09 | 1.2M |
| 2022-01-11 | 203.23 | $205.26 | 888499 |
| 2022-01-10 | 203.03 | $202.47 | 998497 |
| 2022-01-07 | 203.13 | $204.06 | 1.0M |
| 2022-01-06 | 203.10 | $202.63 | 936255 |
| 2022-01-05 | 203.25 | $197.97 | 1.0M |
| 2022-01-04 | 203.93 | $202.62 | 1.5M |
| 2022-01-03 | 204.22 | $197.36 | 2.6M |
| 2021-12-31 | 205.05 | $206.51 | 296728 |
| 2021-12-30 | 205.05 | $206.82 | 311194 |
| 2021-12-29 | 205.04 | $206.93 | 598907 |
| 2021-12-28 | 205.03 | $207.37 | 360545 |
| 2021-12-27 | 205.01 | $207.29 | 360535 |
| 2021-12-23 | 205.02 | $203.91 | 356330 |
| 2021-12-22 | 205.42 | $201.92 | 445912 |
| 2021-12-21 | 206.09 | $200.71 | 644396 |
| 2021-12-20 | 206.95 | $196.19 | 790262 |
| 2021-12-17 | 208.35 | $199.34 | 2.2M |
| 2021-12-16 | 209.55 | $204.57 | 1.1M |
| 2021-12-15 | 210.32 | $205.78 | 720046 |
| 2021-12-14 | 211.05 | $203.61 | 1.2M |
| 2021-12-13 | 212.06 | $205.31 | 1.2M |
| 2021-12-10 | 212.98 | $208.66 | 1.0M |
| 2021-12-09 | 213.63 | $209.77 | 819151 |
| 2021-12-08 | 214.23 | $213.12 | 694866 |
| 2021-12-07 | 214.53 | $213.55 | 860650 |
| 2021-12-06 | 214.82 | $214.01 | 866291 |
| 2021-12-03 | 215.09 | $206.37 | 1.3M |
| 2021-12-02 | 216.14 | $215.59 | 741674 |
| 2021-12-01 | 216.34 | $209.90 | 966417 |
| 2021-11-30 | 217.11 | $209.66 | 1.1M |
| 2021-11-29 | 217.95 | $214.45 | 743410 |
| 2021-11-26 | 218.33 | $211.23 | 728034 |
| 2021-11-24 | 219.05 | $217.96 | 1.2M |
| 2021-11-23 | 219.09 | $218.92 | 799706 |
| 2021-11-22 | 219.03 | $217.59 | 854889 |
| 2021-11-19 | 219.09 | $218.75 | 641242 |
| 2021-11-18 | 219.03 | $219.04 | 477655 |
| 2021-11-17 | 218.92 | $219.65 | 490084 |
| 2021-11-16 | 218.73 | $221.91 | 577575 |
| 2021-11-15 | 218.26 | $219.76 | 483593 |
| 2021-11-12 | 217.95 | $219.16 | 436109 |
| 2021-11-11 | 217.66 | $219.85 | 366349 |
| 2021-11-10 | 217.25 | $219.63 | 569036 |
| 2021-11-09 | 216.79 | $219.32 | 546376 |
| 2021-11-08 | 216.28 | $218.53 | 352264 |
| 2021-11-05 | 215.76 | $219.05 | 530953 |
| 2021-11-04 | 215.12 | $219.00 | 669463 |
| 2021-11-03 | 214.41 | $219.70 | 487981 |
| 2021-11-02 | 213.54 | $217.67 | 679981 |
| 2021-11-01 | 212.79 | $216.78 | 525688 |
| 2021-10-29 | 212.04 | $216.33 | 697788 |
| 2021-10-28 | 211.24 | $216.28 | 486204 |
| 2021-10-27 | 210.33 | $211.91 | 686036 |
| 2021-10-26 | 209.75 | $215.70 | 488608 |
| 2021-10-25 | 208.71 | $215.58 | 499251 |
| 2021-10-22 | 207.60 | $218.14 | 614307 |
| 2021-10-21 | 206.15 | $214.85 | 849670 |
| 2021-10-20 | 204.92 | $212.52 | 562457 |
| 2021-10-19 | 203.82 | $211.12 | 468793 |
| 2021-10-18 | 202.76 | $208.72 | 742128 |
| 2021-10-15 | 201.86 | $210.40 | 901420 |
| 2021-10-14 | 200.75 | $210.34 | 881630 |
| 2021-10-13 | 199.59 | $204.85 | 928297 |
| 2021-10-12 | 198.94 | $200.73 | 626909 |
| 2021-10-11 | 198.68 | $201.93 | 569728 |
| 2021-10-08 | 198.30 | $204.03 | 594425 |
| 2021-10-07 | 197.69 | $202.93 | 998953 |
| 2021-10-06 | 197.16 | $201.22 | 744407 |
| 2021-10-05 | 196.77 | $201.79 | 590059 |
| 2021-10-04 | 196.32 | $197.49 | 692711 |
| 2021-10-01 | 196.30 | $197.80 | 638560 |
| 2021-09-30 | 196.26 | $192.88 | 712044 |
| 2021-09-29 | 196.72 | $194.83 | 907555 |
| 2021-09-28 | 197.02 | $192.29 | 882601 |
| 2021-09-27 | 197.59 | $199.81 | 777461 |
| 2021-09-24 | 197.45 | $197.61 | 993017 |
| 2021-09-23 | 197.53 | $195.84 | 1.5M |
| 2021-09-22 | 197.80 | $192.64 | 1.1M |
| 2021-09-21 | 198.40 | $192.25 | 694870 |
| 2021-09-20 | 199.05 | $192.83 | 837762 |
| 2021-09-17 | 199.65 | $200.04 | 1.1M |
| 2021-09-16 | 199.53 | $200.92 | 386514 |
| 2021-09-15 | 199.31 | $200.57 | 455316 |
| 2021-09-14 | 199.10 | $199.63 | 489872 |
| 2021-09-13 | 198.99 | $201.53 | 593914 |
| 2021-09-10 | 198.69 | $197.55 | 593783 |
| 2021-09-09 | 198.78 | $197.47 | 496723 |
| 2021-09-08 | 198.90 | $197.66 | 337169 |
| 2021-09-07 | 199.00 | $198.76 | 454077 |
| 2021-09-03 | 199.02 | $202.13 | 404708 |
| 2021-09-02 | 198.72 | $201.75 | 380732 |
| 2021-09-01 | 198.45 | $198.72 | 410528 |
| 2021-08-31 | 198.45 | $198.94 | 520056 |
| 2021-08-30 | 198.42 | $198.19 | 418198 |
| 2021-08-27 | 198.44 | $202.92 | 587398 |
| 2021-08-26 | 197.97 | $198.38 | 355783 |
| 2021-08-25 | 197.94 | $200.36 | 548681 |
| 2021-08-24 | 197.70 | $197.43 | 407321 |
| 2021-08-23 | 197.73 | $195.26 | 340718 |
| 2021-08-20 | 197.97 | $194.60 | 485182 |
| 2021-08-19 | 198.28 | $194.46 | 669726 |
| 2021-08-18 | 198.61 | $194.93 | 603644 |
| 2021-08-17 | 198.90 | $197.39 | 634734 |
| 2021-08-16 | 198.94 | $201.09 | 657949 |
| 2021-08-13 | 198.56 | $198.85 | 307554 |
| 2021-08-12 | 198.38 | $200.16 | 421242 |
| 2021-08-11 | 198.08 | $203.12 | 1.0M |
| 2021-08-10 | 197.46 | $197.25 | 1.8M |
| 2021-08-09 | 197.40 | $202.76 | 700053 |
| 2021-08-06 | 196.79 | $203.75 | 454428 |
| 2021-08-05 | 196.05 | $199.16 | 338655 |
| 2021-08-04 | 195.67 | $195.72 | 444345 |
| 2021-08-03 | 195.60 | $196.31 | 353711 |
| 2021-08-02 | 195.44 | $194.08 | 516764 |
| 2021-07-30 | 195.47 | $195.02 | 567384 |
| 2021-07-29 | 195.39 | $198.51 | 514964 |
| 2021-07-28 | 194.92 | $197.62 | 540149 |
| 2021-07-27 | 194.48 | $194.99 | 596696 |
| 2021-07-26 | 194.25 | $195.93 | 387681 |
| 2021-07-23 | 193.90 | $196.93 | 432590 |
| 2021-07-22 | 193.39 | $194.57 | 427727 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
-4.24
2023-05-23
Close Price
$0.34
Vol: 7.1M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
-4.64
Average
146.86
Maximum
221.96
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-05-23 | -4.24 | $0.34 | 7.1M |
| 2023-05-22 | -4.37 | $0.36 | 10.3M |
| 2023-05-19 | -4.48 | $0.39 | 7.3M |
| 2023-05-18 | -4.57 | $0.39 | 5.8M |
| 2023-05-17 | -4.63 | $0.38 | 4.6M |
| 2023-05-16 | -4.64 | $0.38 | 6.4M |
| 2023-05-15 | -4.60 | $0.37 | 9.0M |
| 2023-05-12 | -4.50 | $0.39 | 7.3M |
| 2023-05-11 | -4.32 | $0.42 | 10.3M |
| 2023-05-10 | -4.05 | $0.47 | 18.8M |
| 2023-05-09 | -3.69 | $0.44 | 23.6M |
| 2023-05-08 | -3.19 | $0.39 | 23.0M |
| 2023-05-05 | -2.53 | $0.35 | 37.9M |
| 2023-05-04 | -1.69 | $0.32 | 55.0M |
| 2023-05-03 | -0.62 | $0.33 | 220.6M |
| 2023-04-28 | 0.68 | $3.51 | 176.8M |
| 2023-04-27 | 1.60 | $6.19 | 83.3M |
| 2023-04-26 | 2.18 | $5.69 | 190.4M |
| 2023-04-25 | 3.04 | $8.10 | 193.0M |
| 2023-04-24 | 3.61 | $16.00 | 90.2M |
| 2023-04-21 | 2.69 | $14.26 | 23.7M |
| 2023-04-20 | 2.09 | $13.88 | 18.3M |
| 2023-04-19 | 1.56 | $14.14 | 45.2M |
| 2023-04-18 | 1.00 | $12.58 | 18.9M |
| 2023-04-17 | 0.80 | $13.14 | 17.7M |
| 2023-04-14 | 0.55 | $13.12 | 23.5M |
| 2023-04-13 | 0.40 | $13.61 | 23.5M |
| 2023-04-12 | 0.25 | $13.82 | 20.0M |
| 2023-04-11 | 0.18 | $14.13 | 15.4M |
| 2023-04-10 | 0.17 | $14.16 | 24.3M |
| 2023-04-06 | 0.31 | $14.03 | 23.1M |
| 2023-04-05 | 0.66 | $13.44 | 29.8M |
| 2023-04-04 | 1.36 | $13.79 | 31.2M |
| 2023-04-03 | 2.27 | $14.60 | 31.2M |
| 2023-03-31 | 3.35 | $13.99 | 39.1M |
| 2023-03-30 | 4.91 | $13.69 | 45.3M |
| 2023-03-29 | 6.99 | $14.26 | 64.2M |
| 2023-03-28 | 9.48 | $13.50 | 56.8M |
| 2023-03-27 | 12.74 | $13.82 | 117.3M |
| 2023-03-24 | 16.66 | $12.36 | 72.8M |
| 2023-03-23 | 21.72 | $12.53 | 98.6M |
| 2023-03-22 | 27.77 | $13.33 | 134.7M |
| 2023-03-21 | 34.82 | $15.77 | 228.5M |
| 2023-03-20 | 42.68 | $12.18 | 189.9M |
| 2023-03-17 | 52.74 | $23.03 | 149.2M |
| 2023-03-16 | 62.30 | $34.27 | 196.1M |
| 2023-03-15 | 71.17 | $31.16 | 98.2M |
| 2023-03-14 | 82.25 | $39.63 | 119.0M |
| 2023-03-13 | 93.44 | $31.21 | 134.9M |
| 2023-03-10 | 108.29 | $81.76 | 51.4M |
| 2023-03-09 | 114.93 | $96.01 | 9.3M |
| 2023-03-08 | 119.68 | $115.00 | 1.4M |
| 2023-03-07 | 121.21 | $115.60 | 2.3M |
| 2023-03-06 | 122.90 | $122.07 | 1.5M |
| 2023-03-03 | 123.51 | $123.22 | 1.5M |
| 2023-03-02 | 124.00 | $119.74 | 1.7M |
| 2023-03-01 | 125.32 | $122.50 | 1.9M |
| 2023-02-28 | 126.29 | $123.01 | 1.7M |
| 2023-02-27 | 127.33 | $121.90 | 2.3M |
| 2023-02-24 | 128.79 | $120.44 | 2.8M |
| 2023-02-23 | 130.80 | $123.22 | 1.5M |
| 2023-02-22 | 132.55 | $123.09 | 1.8M |
| 2023-02-21 | 134.62 | $122.81 | 1.9M |
| 2023-02-17 | 137.07 | $128.89 | 2.2M |
| 2023-02-16 | 138.63 | $130.72 | 1.4M |
| 2023-02-15 | 140.05 | $133.74 | 1.6M |
| 2023-02-14 | 141.03 | $135.36 | 1.0M |
| 2023-02-13 | 141.82 | $136.71 | 851716 |
| 2023-02-10 | 142.42 | $135.45 | 2.0M |
| 2023-02-09 | 143.36 | $136.59 | 1.7M |
| 2023-02-08 | 144.18 | $140.87 | 2.7M |
| 2023-02-07 | 144.20 | $143.69 | 1.2M |
| 2023-02-06 | 143.58 | $142.27 | 946386 |
| 2023-02-03 | 143.14 | $144.50 | 1.6M |
| 2023-02-02 | 142.11 | $147.00 | 1.8M |
| 2023-02-01 | 140.36 | $143.18 | 1.4M |
| 2023-01-31 | 139.10 | $140.88 | 1.4M |
| 2023-01-30 | 138.09 | $140.16 | 1.4M |
| 2023-01-27 | 137.03 | $141.01 | 892732 |
| 2023-01-26 | 135.60 | $138.77 | 1.5M |
| 2023-01-25 | 134.38 | $137.72 | 1.2M |
| 2023-01-24 | 133.16 | $136.21 | 1.2M |
| 2023-01-23 | 132.04 | $137.80 | 1.3M |
| 2023-01-20 | 130.38 | $136.18 | 1.6M |
| 2023-01-19 | 128.78 | $130.99 | 2.1M |
| 2023-01-18 | 128.00 | $131.69 | 2.5M |
| 2023-01-17 | 126.93 | $131.40 | 2.8M |
| 2023-01-13 | 125.74 | $128.78 | 3.2M |
| 2023-01-12 | 124.90 | $127.51 | 2.3M |
| 2023-01-11 | 124.18 | $127.99 | 1.6M |
| 2023-01-10 | 123.24 | $126.73 | 1.2M |
| 2023-01-09 | 122.40 | $124.45 | 1.6M |
| 2023-01-06 | 121.91 | $126.53 | 2.0M |
| 2023-01-05 | 120.91 | $120.46 | 1.5M |
| 2023-01-04 | 121.02 | $123.79 | 1.3M |
| 2023-01-03 | 120.44 | $121.54 | 890423 |
| 2022-12-30 | 120.25 | $121.89 | 542323 |
| 2022-12-29 | 119.96 | $122.99 | 603939 |
| 2022-12-28 | 119.39 | $118.77 | 798903 |
| 2022-12-27 | 119.63 | $119.68 | 913456 |
| 2022-12-23 | 119.72 | $119.40 | 690790 |
| 2022-12-22 | 119.89 | $119.18 | 1.4M |
| 2022-12-21 | 120.13 | $121.43 | 761813 |
| 2022-12-20 | 119.94 | $118.71 | 1.2M |
| 2022-12-19 | 120.30 | $119.48 | 1.3M |
| 2022-12-16 | 120.57 | $121.05 | 4.1M |
| 2022-12-15 | 120.54 | $120.16 | 1.8M |
| 2022-12-14 | 120.71 | $122.98 | 2.3M |
| 2022-12-13 | 120.31 | $123.95 | 2.5M |
| 2022-12-12 | 119.65 | $119.85 | 1.2M |
| 2022-12-09 | 119.75 | $116.98 | 1.2M |
| 2022-12-08 | 120.48 | $116.83 | 1.5M |
| 2022-12-07 | 121.37 | $117.05 | 1.4M |
| 2022-12-06 | 122.35 | $118.71 | 2.5M |
| 2022-12-05 | 123.15 | $119.97 | 3.0M |
| 2022-12-02 | 123.81 | $126.17 | 1.2M |
| 2022-12-01 | 123.26 | $127.36 | 1.3M |
| 2022-11-30 | 122.38 | $127.61 | 2.2M |
| 2022-11-29 | 121.30 | $121.57 | 802838 |
| 2022-11-28 | 121.33 | $120.56 | 847462 |
| 2022-11-25 | 121.57 | $124.21 | 455883 |
| 2022-11-23 | 121.10 | $124.12 | 863513 |
| 2022-11-22 | 120.57 | $121.53 | 861216 |
| 2022-11-21 | 120.50 | $122.09 | 1.1M |
| 2022-11-18 | 120.32 | $121.95 | 877246 |
| 2022-11-17 | 120.15 | $122.32 | 1.4M |
| 2022-11-16 | 119.88 | $125.67 | 1.5M |
| 2022-11-15 | 118.87 | $130.56 | 1.9M |
| 2022-11-14 | 116.68 | $123.81 | 1.5M |
| 2022-11-11 | 115.58 | $129.11 | 2.4M |
| 2022-11-10 | 113.22 | $126.49 | 2.8M |
| 2022-11-09 | 111.06 | $112.21 | 3.9M |
| 2022-11-08 | 111.60 | $113.85 | 4.3M |
| 2022-11-07 | 111.91 | $111.93 | 3.7M |
| 2022-11-04 | 112.73 | $114.60 | 3.4M |
| 2022-11-03 | 113.15 | $113.08 | 1.3M |
| 2022-11-02 | 114.01 | $115.75 | 1.9M |
| 2022-11-01 | 114.48 | $120.35 | 1.5M |
| 2022-10-31 | 114.10 | $120.10 | 1.2M |
| 2022-10-28 | 113.76 | $120.29 | 1.4M |
| 2022-10-27 | 113.37 | $116.51 | 1.2M |
| 2022-10-26 | 113.77 | $116.67 | 1.0M |
| 2022-10-25 | 114.26 | $117.40 | 1.1M |
| 2022-10-24 | 114.73 | $113.87 | 1.4M |
| 2022-10-21 | 116.07 | $112.35 | 2.7M |
| 2022-10-20 | 118.00 | $111.47 | 2.4M |
| 2022-10-19 | 120.49 | $111.79 | 1.9M |
| 2022-10-18 | 123.36 | $117.21 | 2.4M |
| 2022-10-17 | 125.60 | $119.31 | 3.4M |
| 2022-10-14 | 127.80 | $112.59 | 5.9M |
| 2022-10-13 | 131.81 | $134.73 | 1.8M |
| 2022-10-12 | 131.83 | $129.54 | 868761 |
| 2022-10-11 | 132.99 | $130.49 | 1.1M |
| 2022-10-10 | 134.16 | $134.21 | 814058 |
| 2022-10-07 | 134.76 | $137.03 | 1.4M |
| 2022-10-06 | 134.90 | $139.13 | 658412 |
| 2022-10-05 | 134.65 | $140.61 | 830363 |
| 2022-10-04 | 134.09 | $142.35 | 1.2M |
| 2022-10-03 | 133.10 | $134.64 | 937548 |
| 2022-09-30 | 133.63 | $130.55 | 909928 |
| 2022-09-29 | 135.14 | $132.68 | 1.1M |
| 2022-09-28 | 136.48 | $135.86 | 911291 |
| 2022-09-27 | 137.42 | $133.12 | 1.3M |
| 2022-09-26 | 139.12 | $135.42 | 1.3M |
| 2022-09-23 | 140.64 | $135.19 | 1.5M |
| 2022-09-22 | 142.50 | $134.81 | 1.1M |
| 2022-09-21 | 144.76 | $139.82 | 708822 |
| 2022-09-20 | 146.36 | $141.92 | 812016 |
| 2022-09-19 | 147.80 | $144.21 | 817960 |
| 2022-09-16 | 149.02 | $141.74 | 2.3M |
| 2022-09-15 | 150.97 | $146.61 | 1.2M |
| 2022-09-14 | 152.22 | $147.49 | 1.3M |
| 2022-09-13 | 153.50 | $151.25 | 1.1M |
| 2022-09-12 | 154.21 | $158.23 | 956593 |
| 2022-09-09 | 153.58 | $155.92 | 759000 |
| 2022-09-08 | 153.34 | $153.84 | 577174 |
| 2022-09-07 | 153.52 | $151.64 | 499080 |
| 2022-09-06 | 154.20 | $148.16 | 691208 |
| 2022-09-02 | 155.74 | $149.24 | 818152 |
| 2022-09-01 | 157.31 | $151.33 | 684366 |
| 2022-08-31 | 158.69 | $151.83 | 1.2M |
| 2022-08-30 | 160.20 | $153.10 | 731438 |
| 2022-08-29 | 161.68 | $153.54 | 579139 |
| 2022-08-26 | 163.30 | $155.64 | 662333 |
| 2022-08-25 | 164.73 | $162.29 | 413546 |
| 2022-08-24 | 164.97 | $159.72 | 517626 |
| 2022-08-23 | 165.78 | $159.21 | 482411 |
| 2022-08-22 | 166.81 | $160.31 | 629245 |
| 2022-08-19 | 167.75 | $163.54 | 742851 |
| 2022-08-18 | 168.14 | $166.02 | 976187 |
| 2022-08-17 | 168.04 | $166.92 | 740343 |
| 2022-08-16 | 167.71 | $170.12 | 609035 |
| 2022-08-15 | 166.62 | $168.92 | 621829 |
| 2022-08-12 | 165.58 | $168.90 | 590720 |
| 2022-08-11 | 164.35 | $165.98 | 1.1M |
| 2022-08-10 | 163.52 | $162.83 | 1.5M |
| 2022-08-09 | 163.19 | $161.39 | 843623 |
| 2022-08-08 | 163.09 | $162.05 | 673303 |
| 2022-08-05 | 162.80 | $163.96 | 677367 |
| 2022-08-04 | 162.05 | $162.44 | 1.0M |
| 2022-08-03 | 161.46 | $162.94 | 820720 |
| 2022-08-02 | 160.65 | $159.08 | 2.2M |
| 2022-08-01 | 160.51 | $162.38 | 757457 |
| 2022-07-29 | 159.61 | $162.71 | 1.1M |
| 2022-07-28 | 158.49 | $159.77 | 563542 |
| 2022-07-27 | 157.77 | $157.82 | 905636 |
| 2022-07-26 | 157.33 | $155.09 | 736154 |
| 2022-07-25 | 157.38 | $158.42 | 746966 |
| 2022-07-22 | 156.71 | $158.66 | 614998 |
| 2022-07-21 | 155.86 | $162.65 | 1.0M |
| 2022-07-20 | 154.01 | $161.05 | 1.1M |
| 2022-07-19 | 152.18 | $157.55 | 927934 |
| 2022-07-18 | 150.79 | $153.12 | 2.1M |
| 2022-07-15 | 150.09 | $155.80 | 1.5M |
| 2022-07-14 | 148.71 | $150.98 | 2.0M |
| 2022-07-13 | 148.11 | $148.35 | 1.0M |
| 2022-07-12 | 147.97 | $149.58 | 897895 |
| 2022-07-11 | 147.54 | $150.31 | 759977 |
| 2022-07-08 | 146.88 | $150.94 | 1.1M |
| 2022-07-07 | 145.99 | $151.18 | 671155 |
| 2022-07-06 | 144.90 | $148.57 | 1.1M |
| 2022-07-05 | 144.19 | $148.14 | 923173 |
| 2022-07-01 | 143.46 | $147.38 | 863266 |
| 2022-06-30 | 142.78 | $144.20 | 960741 |
| 2022-06-29 | 142.67 | $145.86 | 951461 |
| 2022-06-28 | 142.20 | $147.22 | 1.2M |
| 2022-06-27 | 141.38 | $147.27 | 1.2M |
| 2022-06-24 | 140.44 | $146.91 | 1.5M |
| 2022-06-23 | 139.44 | $141.00 | 1.1M |
| 2022-06-22 | 139.55 | $140.78 | 1.3M |
| 2022-06-21 | 139.74 | $139.01 | 1.2M |
| 2022-06-17 | 140.36 | $136.30 | 2.0M |
| 2022-06-16 | 141.67 | $134.62 | 1.4M |
| 2022-06-15 | 143.56 | $140.28 | 1.4M |
| 2022-06-14 | 144.58 | $136.96 | 1.6M |
| 2022-06-13 | 146.49 | $134.30 | 1.1M |
| 2022-06-10 | 149.26 | $141.47 | 1.7M |
| 2022-06-09 | 150.98 | $147.65 | 1.6M |
| 2022-06-08 | 151.67 | $151.10 | 1.0M |
| 2022-06-07 | 151.75 | $153.70 | 1.9M |
| 2022-06-06 | 151.29 | $154.34 | 928339 |
| 2022-06-03 | 150.61 | $153.74 | 755231 |
| 2022-06-02 | 149.96 | $155.50 | 985287 |
| 2022-06-01 | 148.83 | $153.63 | 1.1M |
| 2022-05-31 | 147.92 | $155.03 | 1.8M |
| 2022-05-27 | 146.57 | $157.41 | 672085 |
| 2022-05-26 | 144.52 | $153.14 | 864703 |
| 2022-05-25 | 143.06 | $149.01 | 624484 |
| 2022-05-24 | 142.25 | $146.37 | 774292 |
| 2022-05-23 | 141.90 | $148.94 | 1.1M |
| 2022-05-20 | 140.98 | $144.90 | 1.1M |
| 2022-05-19 | 140.79 | $144.11 | 1.5M |
| 2022-05-18 | 140.77 | $141.52 | 1.2M |
| 2022-05-17 | 141.32 | $143.70 | 848325 |
| 2022-05-16 | 141.55 | $138.89 | 841355 |
| 2022-05-13 | 142.86 | $141.42 | 572711 |
| 2022-05-12 | 143.88 | $140.01 | 1.2M |
| 2022-05-11 | 145.41 | $139.53 | 870731 |
| 2022-05-10 | 147.31 | $142.67 | 1.1M |
| 2022-05-09 | 148.88 | $144.23 | 1.1M |
| 2022-05-06 | 150.41 | $144.91 | 1.6M |
| 2022-05-05 | 152.06 | $149.26 | 1.5M |
| 2022-05-04 | 153.08 | $156.50 | 905808 |
| 2022-05-03 | 152.77 | $153.55 | 1.3M |
| 2022-05-02 | 153.04 | $152.34 | 1.0M |
| 2022-04-29 | 153.64 | $149.22 | 1.4M |
| 2022-04-28 | 155.02 | $153.67 | 859204 |
| 2022-04-27 | 155.69 | $151.40 | 872878 |
| 2022-04-26 | 156.97 | $152.04 | 972043 |
| 2022-04-25 | 158.34 | $156.44 | 928776 |
| 2022-04-22 | 159.02 | $157.06 | 1.4M |
| 2022-04-21 | 159.69 | $159.39 | 985550 |
| 2022-04-20 | 159.98 | $164.21 | 1.4M |
| 2022-04-19 | 159.32 | $163.21 | 1.1M |
| 2022-04-18 | 158.78 | $159.44 | 1.0M |
| 2022-04-14 | 158.96 | $160.75 | 1.5M |
| 2022-04-13 | 158.91 | $165.80 | 2.1M |
| 2022-04-12 | 157.80 | $155.05 | 1.5M |
| 2022-04-11 | 158.81 | $157.51 | 1.5M |
| 2022-04-08 | 159.47 | $158.13 | 1.7M |
| 2022-04-07 | 160.13 | $156.91 | 1.7M |
| 2022-04-06 | 161.18 | $156.50 | 2.1M |
| 2022-04-05 | 162.49 | $159.82 | 1.3M |
| 2022-04-04 | 163.33 | $161.32 | 1.2M |
| 2022-04-01 | 163.99 | $161.93 | 929148 |
| 2022-03-31 | 164.65 | $162.10 | 1.2M |
| 2022-03-30 | 165.39 | $166.02 | 721774 |
| 2022-03-29 | 165.43 | $169.34 | 1.2M |
| 2022-03-28 | 164.79 | $166.82 | 724675 |
| 2022-03-25 | 164.59 | $166.74 | 727748 |
| 2022-03-24 | 164.38 | $166.21 | 888751 |
| 2022-03-23 | 164.26 | $164.63 | 1.1M |
| 2022-03-22 | 164.48 | $170.53 | 1.6M |
| 2022-03-21 | 163.49 | $167.83 | 639659 |
| 2022-03-18 | 162.94 | $170.51 | 1.5M |
| 2022-03-17 | 161.76 | $168.93 | 884870 |
| 2022-03-16 | 160.74 | $169.38 | 2.1M |
| 2022-03-15 | 159.50 | $160.99 | 1.7M |
| 2022-03-14 | 159.85 | $157.61 | 1.5M |
| 2022-03-11 | 161.01 | $160.39 | 1.0M |
| 2022-03-10 | 161.80 | $163.79 | 1.0M |
| 2022-03-09 | 162.03 | $164.80 | 1.4M |
| 2022-03-08 | 162.12 | $156.48 | 1.9M |
| 2022-03-07 | 164.01 | $158.47 | 2.0M |
| 2022-03-04 | 165.82 | $164.89 | 1.1M |
| 2022-03-03 | 166.60 | $169.86 | 892314 |
| 2022-03-02 | 166.49 | $169.81 | 1.5M |
| 2022-03-01 | 166.40 | $164.28 | 1.5M |
| 2022-02-28 | 167.49 | $173.26 | 2.4M |
| 2022-02-25 | 166.90 | $171.36 | 1.7M |
| 2022-02-24 | 166.64 | $166.09 | 1.9M |
| 2022-02-23 | 167.49 | $161.87 | 1.3M |
| 2022-02-22 | 169.40 | $171.58 | 2.1M |
| 2022-02-18 | 169.61 | $168.59 | 1.0M |
| 2022-02-17 | 170.51 | $172.62 | 1.4M |
| 2022-02-16 | 170.75 | $175.13 | 1.2M |
| 2022-02-15 | 170.53 | $173.42 | 1.4M |
| 2022-02-14 | 170.67 | $171.77 | 1.1M |
| 2022-02-11 | 171.22 | $172.41 | 1.4M |
| 2022-02-10 | 171.77 | $176.60 | 1.5M |
| 2022-02-09 | 171.56 | $179.78 | 807622 |
| 2022-02-08 | 170.69 | $177.10 | 1.3M |
| 2022-02-07 | 170.30 | $175.07 | 837643 |
| 2022-02-04 | 170.31 | $175.91 | 1.1M |
| 2022-02-03 | 170.21 | $174.92 | 1.2M |
| 2022-02-02 | 170.36 | $178.10 | 1.4M |
| 2022-02-01 | 169.92 | $176.77 | 1.5M |
| 2022-01-31 | 169.76 | $173.59 | 1.3M |
| 2022-01-28 | 170.30 | $169.01 | 1.2M |
| 2022-01-27 | 171.97 | $164.02 | 2.2M |
| 2022-01-26 | 175.02 | $167.31 | 1.7M |
| 2022-01-25 | 177.94 | $169.70 | 2.6M |
| 2022-01-24 | 180.88 | $174.86 | 3.4M |
| 2022-01-21 | 183.26 | $167.67 | 2.6M |
| 2022-01-20 | 187.59 | $171.98 | 2.3M |
| 2022-01-19 | 191.76 | $174.03 | 3.1M |
| 2022-01-18 | 196.19 | $179.94 | 2.8M |
| 2022-01-14 | 200.12 | $192.06 | 2.1M |
| 2022-01-13 | 202.15 | $200.52 | 1.1M |
| 2022-01-12 | 202.73 | $208.09 | 1.2M |
| 2022-01-11 | 201.82 | $205.26 | 888499 |
| 2022-01-10 | 201.37 | $202.47 | 998497 |
| 2022-01-07 | 201.46 | $204.06 | 1.0M |
| 2022-01-06 | 201.24 | $202.63 | 936255 |
| 2022-01-05 | 201.30 | $197.97 | 1.0M |
| 2022-01-04 | 202.38 | $202.62 | 1.5M |
| 2022-01-03 | 202.66 | $197.36 | 2.6M |
| 2021-12-31 | 204.12 | $206.51 | 296728 |
| 2021-12-30 | 203.89 | $206.82 | 311194 |
| 2021-12-29 | 203.58 | $206.93 | 598907 |
| 2021-12-28 | 203.22 | $207.37 | 360545 |
| 2021-12-27 | 202.72 | $207.29 | 360535 |
| 2021-12-23 | 202.18 | $203.91 | 356330 |
| 2021-12-22 | 202.29 | $201.92 | 445912 |
| 2021-12-21 | 202.86 | $200.71 | 644396 |
| 2021-12-20 | 203.80 | $196.19 | 790262 |
| 2021-12-17 | 205.87 | $199.34 | 2.2M |
| 2021-12-16 | 207.63 | $204.57 | 1.1M |
| 2021-12-15 | 208.58 | $205.78 | 720046 |
| 2021-12-14 | 209.44 | $203.61 | 1.2M |
| 2021-12-13 | 210.91 | $205.31 | 1.2M |
| 2021-12-10 | 212.27 | $208.66 | 1.0M |
| 2021-12-09 | 213.14 | $209.77 | 819151 |
| 2021-12-08 | 213.93 | $213.12 | 694866 |
| 2021-12-07 | 214.14 | $213.55 | 860650 |
| 2021-12-06 | 214.29 | $214.01 | 866291 |
| 2021-12-03 | 214.38 | $206.37 | 1.3M |
| 2021-12-02 | 216.08 | $215.59 | 741674 |
| 2021-12-01 | 216.12 | $209.90 | 966417 |
| 2021-11-30 | 217.35 | $209.66 | 1.1M |
| 2021-11-29 | 218.83 | $214.45 | 743410 |
| 2021-11-26 | 219.52 | $211.23 | 728034 |
| 2021-11-24 | 220.99 | $217.96 | 1.2M |
| 2021-11-23 | 221.26 | $218.92 | 799706 |
| 2021-11-22 | 221.35 | $217.59 | 854889 |
| 2021-11-19 | 221.71 | $218.75 | 641242 |
| 2021-11-18 | 221.86 | $219.04 | 477655 |
| 2021-11-17 | 221.96 | $219.65 | 490084 |
| 2021-11-16 | 221.91 | $221.91 | 577575 |
| 2021-11-15 | 221.35 | $219.76 | 483593 |
| 2021-11-12 | 221.13 | $219.16 | 436109 |
| 2021-11-11 | 220.96 | $219.85 | 366349 |
| 2021-11-10 | 220.60 | $219.63 | 569036 |
| 2021-11-09 | 220.19 | $219.32 | 546376 |
| 2021-11-08 | 219.75 | $218.53 | 352264 |
| 2021-11-05 | 219.38 | $219.05 | 530953 |
| 2021-11-04 | 218.80 | $219.00 | 669463 |
| 2021-11-03 | 218.11 | $219.70 | 487981 |
| 2021-11-02 | 217.13 | $217.67 | 679981 |
| 2021-11-01 | 216.39 | $216.78 | 525688 |
| 2021-10-29 | 215.69 | $216.33 | 697788 |
| 2021-10-28 | 214.93 | $216.28 | 486204 |
| 2021-10-27 | 214.04 | $211.91 | 686036 |
| 2021-10-26 | 213.89 | $215.70 | 488608 |
| 2021-10-25 | 212.89 | $215.58 | 499251 |
| 2021-10-22 | 211.72 | $218.14 | 614307 |
| 2021-10-21 | 209.80 | $214.85 | 849670 |
| 2021-10-20 | 208.24 | $212.52 | 562457 |
| 2021-10-19 | 206.90 | $211.12 | 468793 |
| 2021-10-18 | 205.61 | $208.72 | 742128 |
| 2021-10-15 | 204.61 | $210.40 | 901420 |
| 2021-10-14 | 203.08 | $210.34 | 881630 |
| 2021-10-13 | 201.30 | $204.85 | 928297 |
| 2021-10-12 | 200.38 | $200.73 | 626909 |
| 2021-10-11 | 200.17 | $201.93 | 569728 |
| 2021-10-08 | 199.68 | $204.03 | 594425 |
| 2021-10-07 | 198.65 | $202.93 | 998953 |
| 2021-10-06 | 197.69 | $201.22 | 744407 |
| 2021-10-05 | 196.94 | $201.79 | 590059 |
| 2021-10-04 | 195.95 | $197.49 | 692711 |
| 2021-10-01 | 195.70 | $197.80 | 638560 |
| 2021-09-30 | 195.36 | $192.88 | 712044 |
| 2021-09-29 | 196.00 | $194.83 | 907555 |
| 2021-09-28 | 196.34 | $192.29 | 882601 |
| 2021-09-27 | 197.28 | $199.81 | 777461 |
| 2021-09-24 | 196.78 | $197.61 | 993017 |
| 2021-09-23 | 196.67 | $195.84 | 1.5M |
| 2021-09-22 | 196.92 | $192.64 | 1.1M |
| 2021-09-21 | 197.88 | $192.25 | 694870 |
| 2021-09-20 | 199.09 | $192.83 | 837762 |
| 2021-09-17 | 200.36 | $200.04 | 1.1M |
| 2021-09-16 | 200.31 | $200.92 | 386514 |
| 2021-09-15 | 200.06 | $200.57 | 455316 |
| 2021-09-14 | 199.85 | $199.63 | 489872 |
| 2021-09-13 | 199.79 | $201.53 | 593914 |
| 2021-09-10 | 199.31 | $197.55 | 593783 |
| 2021-09-09 | 199.59 | $197.47 | 496723 |
| 2021-09-08 | 199.93 | $197.66 | 337169 |
| 2021-09-07 | 200.28 | $198.76 | 454077 |
| 2021-09-03 | 200.44 | $202.13 | 404708 |
| 2021-09-02 | 199.91 | $201.75 | 380732 |
| 2021-09-01 | 199.37 | $198.72 | 410528 |
| 2021-08-31 | 199.37 | $198.94 | 520056 |
| 2021-08-30 | 199.31 | $198.19 | 418198 |
| 2021-08-27 | 199.40 | $202.92 | 587398 |
| 2021-08-26 | 198.51 | $198.38 | 355783 |
| 2021-08-25 | 198.41 | $200.36 | 548681 |
| 2021-08-24 | 197.88 | $197.43 | 407321 |
| 2021-08-23 | 197.87 | $195.26 | 340718 |
| 2021-08-20 | 198.32 | $194.60 | 485182 |
| 2021-08-19 | 198.97 | $194.46 | 669726 |
| 2021-08-18 | 199.74 | $194.93 | 603644 |
| 2021-08-17 | 200.53 | $197.39 | 634734 |
| 2021-08-16 | 200.91 | $201.09 | 657949 |
| 2021-08-13 | 200.56 | $198.85 | 307554 |
| 2021-08-12 | 200.61 | $200.16 | 421242 |
| 2021-08-11 | 200.38 | $203.12 | 1.0M |
| 2021-08-10 | 199.47 | $197.25 | 1.8M |
| 2021-08-09 | 199.63 | $202.76 | 700053 |
| 2021-08-06 | 198.64 | $203.75 | 454428 |
| 2021-08-05 | 197.27 | $199.16 | 338655 |
| 2021-08-04 | 196.63 | $195.72 | 444345 |
| 2021-08-03 | 196.61 | $196.31 | 353711 |
| 2021-08-02 | 196.44 | $194.08 | 516764 |
| 2021-07-30 | 196.71 | $195.02 | 567384 |
| 2021-07-29 | 196.81 | $198.51 | 514964 |
| 2021-07-28 | 196.17 | $197.62 | 540149 |
| 2021-07-27 | 195.61 | $194.99 | 596696 |
| 2021-07-26 | 195.50 | $195.93 | 387681 |
| 2021-07-23 | 195.17 | $196.93 | 432590 |
| 2021-07-22 | 194.55 | $194.57 | 427727 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
0.71
2023-05-23
Close Price
$0.34
Vol: 7.1M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
-5.07
Average
146.59
Maximum
222.12
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-05-23 | 0.71 | $0.34 | 7.1M |
| 2023-05-22 | 0.61 | $0.36 | 10.3M |
| 2023-05-19 | 0.52 | $0.39 | 7.3M |
| 2023-05-18 | 0.45 | $0.39 | 5.8M |
| 2023-05-17 | 0.40 | $0.38 | 4.6M |
| 2023-05-16 | 0.39 | $0.38 | 6.4M |
| 2023-05-15 | 0.43 | $0.37 | 9.0M |
| 2023-05-12 | 0.54 | $0.39 | 7.3M |
| 2023-05-11 | 0.74 | $0.42 | 10.3M |
| 2023-05-10 | 1.03 | $0.47 | 18.8M |
| 2023-05-09 | 1.46 | $0.44 | 23.6M |
| 2023-05-08 | 2.06 | $0.39 | 23.0M |
| 2023-05-05 | 2.90 | $0.35 | 37.9M |
| 2023-05-04 | 4.01 | $0.32 | 55.0M |
| 2023-05-03 | 5.46 | $0.33 | 220.6M |
| 2023-04-28 | 7.30 | $3.51 | 176.8M |
| 2023-04-27 | 8.62 | $6.19 | 83.3M |
| 2023-04-26 | 9.46 | $5.69 | 190.4M |
| 2023-04-25 | 10.71 | $8.10 | 193.0M |
| 2023-04-24 | 11.56 | $16.00 | 90.2M |
| 2023-04-21 | 10.18 | $14.26 | 23.7M |
| 2023-04-20 | 9.14 | $13.88 | 18.3M |
| 2023-04-19 | 8.12 | $14.14 | 45.2M |
| 2023-04-18 | 6.93 | $12.58 | 18.9M |
| 2023-04-17 | 6.12 | $13.14 | 17.7M |
| 2023-04-14 | 5.14 | $13.12 | 23.5M |
| 2023-04-13 | 4.15 | $13.61 | 23.5M |
| 2023-04-12 | 3.01 | $13.82 | 20.0M |
| 2023-04-11 | 1.79 | $14.13 | 15.4M |
| 2023-04-10 | 0.48 | $14.16 | 24.3M |
| 2023-04-06 | -0.82 | $14.03 | 23.1M |
| 2023-04-05 | -2.03 | $13.44 | 29.8M |
| 2023-04-04 | -2.96 | $13.79 | 31.2M |
| 2023-04-03 | -3.81 | $14.60 | 31.2M |
| 2023-03-31 | -4.67 | $13.99 | 39.1M |
| 2023-03-30 | -5.07 | $13.69 | 45.3M |
| 2023-03-29 | -4.96 | $14.26 | 64.2M |
| 2023-03-28 | -4.49 | $13.50 | 56.8M |
| 2023-03-27 | -3.13 | $13.82 | 117.3M |
| 2023-03-24 | -1.00 | $12.36 | 72.8M |
| 2023-03-23 | 2.66 | $12.53 | 98.6M |
| 2023-03-22 | 7.67 | $13.33 | 134.7M |
| 2023-03-21 | 14.12 | $15.77 | 228.5M |
| 2023-03-20 | 21.81 | $12.18 | 189.9M |
| 2023-03-17 | 32.89 | $23.03 | 149.2M |
| 2023-03-16 | 43.48 | $34.27 | 196.1M |
| 2023-03-15 | 53.32 | $31.16 | 98.2M |
| 2023-03-14 | 66.74 | $39.63 | 119.0M |
| 2023-03-13 | 80.78 | $31.21 | 134.9M |
| 2023-03-10 | 100.85 | $81.76 | 51.4M |
| 2023-03-09 | 109.50 | $96.01 | 9.3M |
| 2023-03-08 | 115.66 | $115.00 | 1.4M |
| 2023-03-07 | 117.27 | $115.60 | 2.3M |
| 2023-03-06 | 119.13 | $122.07 | 1.5M |
| 2023-03-03 | 119.43 | $123.22 | 1.5M |
| 2023-03-02 | 119.52 | $119.74 | 1.7M |
| 2023-03-01 | 120.82 | $122.50 | 1.9M |
| 2023-02-28 | 121.61 | $123.01 | 1.7M |
| 2023-02-27 | 122.51 | $121.90 | 2.3M |
| 2023-02-24 | 124.03 | $120.44 | 2.8M |
| 2023-02-23 | 126.41 | $123.22 | 1.5M |
| 2023-02-22 | 128.50 | $123.09 | 1.8M |
| 2023-02-21 | 131.14 | $122.81 | 1.9M |
| 2023-02-17 | 134.47 | $128.89 | 2.2M |
| 2023-02-16 | 136.62 | $130.72 | 1.4M |
| 2023-02-15 | 138.65 | $133.74 | 1.6M |
| 2023-02-14 | 140.15 | $135.36 | 1.0M |
| 2023-02-13 | 141.44 | $136.71 | 851716 |
| 2023-02-10 | 142.55 | $135.45 | 2.0M |
| 2023-02-09 | 144.23 | $136.59 | 1.7M |
| 2023-02-08 | 145.86 | $140.87 | 2.7M |
| 2023-02-07 | 146.40 | $143.69 | 1.2M |
| 2023-02-06 | 146.07 | $142.27 | 946386 |
| 2023-02-03 | 146.02 | $144.50 | 1.6M |
| 2023-02-02 | 145.16 | $147.00 | 1.8M |
| 2023-02-01 | 143.21 | $143.18 | 1.4M |
| 2023-01-31 | 141.95 | $140.88 | 1.4M |
| 2023-01-30 | 141.05 | $140.16 | 1.4M |
| 2023-01-27 | 140.09 | $141.01 | 892732 |
| 2023-01-26 | 138.56 | $138.77 | 1.5M |
| 2023-01-25 | 137.32 | $137.72 | 1.2M |
| 2023-01-24 | 136.06 | $136.21 | 1.2M |
| 2023-01-23 | 134.92 | $137.80 | 1.3M |
| 2023-01-20 | 132.96 | $136.18 | 1.6M |
| 2023-01-19 | 131.03 | $130.99 | 2.1M |
| 2023-01-18 | 130.25 | $131.69 | 2.5M |
| 2023-01-17 | 129.03 | $131.40 | 2.8M |
| 2023-01-13 | 127.58 | $128.78 | 3.2M |
| 2023-01-12 | 126.62 | $127.51 | 2.3M |
| 2023-01-11 | 125.80 | $127.99 | 1.6M |
| 2023-01-10 | 124.63 | $126.73 | 1.2M |
| 2023-01-09 | 123.58 | $124.45 | 1.6M |
| 2023-01-06 | 123.00 | $126.53 | 2.0M |
| 2023-01-05 | 121.62 | $120.46 | 1.5M |
| 2023-01-04 | 121.85 | $123.79 | 1.3M |
| 2023-01-03 | 121.07 | $121.54 | 890423 |
| 2022-12-30 | 120.83 | $121.89 | 542323 |
| 2022-12-29 | 120.43 | $122.99 | 603939 |
| 2022-12-28 | 119.59 | $118.77 | 798903 |
| 2022-12-27 | 119.91 | $119.68 | 913456 |
| 2022-12-23 | 120.03 | $119.40 | 690790 |
| 2022-12-22 | 120.26 | $119.18 | 1.4M |
| 2022-12-21 | 120.62 | $121.43 | 761813 |
| 2022-12-20 | 120.34 | $118.71 | 1.2M |
| 2022-12-19 | 120.88 | $119.48 | 1.3M |
| 2022-12-16 | 121.28 | $121.05 | 4.1M |
| 2022-12-15 | 121.29 | $120.16 | 1.8M |
| 2022-12-14 | 121.57 | $122.98 | 2.3M |
| 2022-12-13 | 121.02 | $123.95 | 2.5M |
| 2022-12-12 | 120.05 | $119.85 | 1.2M |
| 2022-12-09 | 120.18 | $116.98 | 1.2M |
| 2022-12-08 | 121.24 | $116.83 | 1.5M |
| 2022-12-07 | 122.59 | $117.05 | 1.4M |
| 2022-12-06 | 124.16 | $118.71 | 2.5M |
| 2022-12-05 | 125.53 | $119.97 | 3.0M |
| 2022-12-02 | 126.78 | $126.17 | 1.2M |
| 2022-12-01 | 126.30 | $127.36 | 1.3M |
| 2022-11-30 | 125.30 | $127.61 | 2.2M |
| 2022-11-29 | 123.98 | $121.57 | 802838 |
| 2022-11-28 | 124.26 | $120.56 | 847462 |
| 2022-11-25 | 124.90 | $124.21 | 455883 |
| 2022-11-23 | 124.49 | $124.12 | 863513 |
| 2022-11-22 | 124.00 | $121.53 | 861216 |
| 2022-11-21 | 124.20 | $122.09 | 1.1M |
| 2022-11-18 | 124.24 | $121.95 | 877246 |
| 2022-11-17 | 124.31 | $122.32 | 1.4M |
| 2022-11-16 | 124.24 | $125.67 | 1.5M |
| 2022-11-15 | 123.08 | $130.56 | 1.9M |
| 2022-11-14 | 120.11 | $123.81 | 1.5M |
| 2022-11-11 | 118.62 | $129.11 | 2.4M |
| 2022-11-10 | 115.15 | $126.49 | 2.8M |
| 2022-11-09 | 111.80 | $112.21 | 3.9M |
| 2022-11-08 | 112.30 | $113.85 | 4.3M |
| 2022-11-07 | 112.45 | $111.93 | 3.7M |
| 2022-11-04 | 113.32 | $114.60 | 3.4M |
| 2022-11-03 | 113.61 | $113.08 | 1.3M |
| 2022-11-02 | 114.52 | $115.75 | 1.9M |
| 2022-11-01 | 114.86 | $120.35 | 1.5M |
| 2022-10-31 | 113.90 | $120.10 | 1.2M |
| 2022-10-28 | 112.91 | $120.29 | 1.4M |
| 2022-10-27 | 111.75 | $116.51 | 1.2M |
| 2022-10-26 | 111.65 | $116.67 | 1.0M |
| 2022-10-25 | 111.60 | $117.40 | 1.1M |
| 2022-10-24 | 111.46 | $113.87 | 1.4M |
| 2022-10-21 | 112.55 | $112.35 | 2.7M |
| 2022-10-20 | 114.51 | $111.47 | 2.4M |
| 2022-10-19 | 117.31 | $111.79 | 1.9M |
| 2022-10-18 | 120.77 | $117.21 | 2.4M |
| 2022-10-17 | 123.38 | $119.31 | 3.4M |
| 2022-10-14 | 126.01 | $112.59 | 5.9M |
| 2022-10-13 | 131.43 | $134.73 | 1.8M |
| 2022-10-12 | 131.11 | $129.54 | 868761 |
| 2022-10-11 | 132.42 | $130.49 | 1.1M |
| 2022-10-10 | 133.80 | $134.21 | 814058 |
| 2022-10-07 | 134.36 | $137.03 | 1.4M |
| 2022-10-06 | 134.22 | $139.13 | 658412 |
| 2022-10-05 | 133.45 | $140.61 | 830363 |
| 2022-10-04 | 132.13 | $142.35 | 1.2M |
| 2022-10-03 | 130.07 | $134.64 | 937548 |
| 2022-09-30 | 130.11 | $130.55 | 909928 |
| 2022-09-29 | 131.58 | $132.68 | 1.1M |
| 2022-09-28 | 132.81 | $135.86 | 911291 |
| 2022-09-27 | 133.42 | $133.12 | 1.3M |
| 2022-09-26 | 135.15 | $135.42 | 1.3M |
| 2022-09-23 | 136.65 | $135.19 | 1.5M |
| 2022-09-22 | 138.66 | $134.81 | 1.1M |
| 2022-09-21 | 141.32 | $139.82 | 708822 |
| 2022-09-20 | 143.08 | $141.92 | 812016 |
| 2022-09-19 | 144.65 | $144.21 | 817960 |
| 2022-09-16 | 145.91 | $141.74 | 2.3M |
| 2022-09-15 | 148.30 | $146.61 | 1.2M |
| 2022-09-14 | 149.73 | $147.49 | 1.3M |
| 2022-09-13 | 151.25 | $151.25 | 1.1M |
| 2022-09-12 | 151.96 | $158.23 | 956593 |
| 2022-09-09 | 150.66 | $155.92 | 759000 |
| 2022-09-08 | 149.87 | $153.84 | 577174 |
| 2022-09-07 | 149.63 | $151.64 | 499080 |
| 2022-09-06 | 150.10 | $148.16 | 691208 |
| 2022-09-02 | 151.84 | $149.24 | 818152 |
| 2022-09-01 | 153.68 | $151.33 | 684366 |
| 2022-08-31 | 155.32 | $151.83 | 1.2M |
| 2022-08-30 | 157.19 | $153.10 | 731438 |
| 2022-08-29 | 159.10 | $153.54 | 579139 |
| 2022-08-26 | 161.31 | $155.64 | 662333 |
| 2022-08-25 | 163.33 | $162.29 | 413546 |
| 2022-08-24 | 163.69 | $159.72 | 517626 |
| 2022-08-23 | 164.91 | $159.21 | 482411 |
| 2022-08-22 | 166.54 | $160.31 | 629245 |
| 2022-08-19 | 168.14 | $163.54 | 742851 |
| 2022-08-18 | 169.01 | $166.02 | 976187 |
| 2022-08-17 | 169.23 | $166.92 | 740343 |
| 2022-08-16 | 169.14 | $170.12 | 609035 |
| 2022-08-15 | 167.95 | $168.92 | 621829 |
| 2022-08-12 | 166.81 | $168.90 | 590720 |
| 2022-08-11 | 165.36 | $165.98 | 1.1M |
| 2022-08-10 | 164.46 | $162.83 | 1.5M |
| 2022-08-09 | 164.30 | $161.39 | 843623 |
| 2022-08-08 | 164.50 | $162.05 | 673303 |
| 2022-08-05 | 164.48 | $163.96 | 677367 |
| 2022-08-04 | 163.77 | $162.44 | 1.0M |
| 2022-08-03 | 163.33 | $162.94 | 820720 |
| 2022-08-02 | 162.57 | $159.08 | 2.2M |
| 2022-08-01 | 162.78 | $162.38 | 757457 |
| 2022-07-29 | 161.93 | $162.71 | 1.1M |
| 2022-07-28 | 160.72 | $159.77 | 563542 |
| 2022-07-27 | 160.11 | $157.82 | 905636 |
| 2022-07-26 | 159.92 | $155.09 | 736154 |
| 2022-07-25 | 160.47 | $158.42 | 746966 |
| 2022-07-22 | 160.01 | $158.66 | 614998 |
| 2022-07-21 | 159.30 | $162.65 | 1.0M |
| 2022-07-20 | 157.10 | $161.05 | 1.1M |
| 2022-07-19 | 154.86 | $157.55 | 927934 |
| 2022-07-18 | 153.18 | $153.12 | 2.1M |
| 2022-07-15 | 152.49 | $155.80 | 1.5M |
| 2022-07-14 | 150.76 | $150.98 | 2.0M |
| 2022-07-13 | 150.14 | $148.35 | 1.0M |
| 2022-07-12 | 150.18 | $149.58 | 897895 |
| 2022-07-11 | 149.82 | $150.31 | 759977 |
| 2022-07-08 | 149.11 | $150.94 | 1.1M |
| 2022-07-07 | 148.02 | $151.18 | 671155 |
| 2022-07-06 | 146.60 | $148.57 | 1.1M |
| 2022-07-05 | 145.68 | $148.14 | 923173 |
| 2022-07-01 | 144.70 | $147.38 | 863266 |
| 2022-06-30 | 143.73 | $144.20 | 960741 |
| 2022-06-29 | 143.58 | $145.86 | 951461 |
| 2022-06-28 | 142.87 | $147.22 | 1.2M |
| 2022-06-27 | 141.59 | $147.27 | 1.2M |
| 2022-06-24 | 140.05 | $146.91 | 1.5M |
| 2022-06-23 | 138.33 | $141.00 | 1.1M |
| 2022-06-22 | 138.16 | $140.78 | 1.3M |
| 2022-06-21 | 138.07 | $139.01 | 1.2M |
| 2022-06-17 | 138.59 | $136.30 | 2.0M |
| 2022-06-16 | 140.14 | $134.62 | 1.4M |
| 2022-06-15 | 142.62 | $140.28 | 1.4M |
| 2022-06-14 | 143.89 | $136.96 | 1.6M |
| 2022-06-13 | 146.52 | $134.30 | 1.1M |
| 2022-06-10 | 150.58 | $141.47 | 1.7M |
| 2022-06-09 | 153.26 | $147.65 | 1.6M |
| 2022-06-08 | 154.54 | $151.10 | 1.0M |
| 2022-06-07 | 154.98 | $153.70 | 1.9M |
| 2022-06-06 | 154.65 | $154.34 | 928339 |
| 2022-06-03 | 154.01 | $153.74 | 755231 |
| 2022-06-02 | 153.38 | $155.50 | 985287 |
| 2022-06-01 | 152.03 | $153.63 | 1.1M |
| 2022-05-31 | 150.95 | $155.03 | 1.8M |
| 2022-05-27 | 149.18 | $157.41 | 672085 |
| 2022-05-26 | 146.26 | $153.14 | 864703 |
| 2022-05-25 | 144.07 | $149.01 | 624484 |
| 2022-05-24 | 142.75 | $146.37 | 774292 |
| 2022-05-23 | 142.01 | $148.94 | 1.1M |
| 2022-05-20 | 140.36 | $144.90 | 1.1M |
| 2022-05-19 | 139.69 | $144.11 | 1.5M |
| 2022-05-18 | 139.21 | $141.52 | 1.2M |
| 2022-05-17 | 139.52 | $143.70 | 848325 |
| 2022-05-16 | 139.31 | $138.89 | 841355 |
| 2022-05-13 | 140.66 | $141.42 | 572711 |
| 2022-05-12 | 141.61 | $140.01 | 1.2M |
| 2022-05-11 | 143.30 | $139.53 | 870731 |
| 2022-05-10 | 145.59 | $142.67 | 1.1M |
| 2022-05-09 | 147.47 | $144.23 | 1.1M |
| 2022-05-06 | 149.34 | $144.91 | 1.6M |
| 2022-05-05 | 151.46 | $149.26 | 1.5M |
| 2022-05-04 | 152.72 | $156.50 | 905808 |
| 2022-05-03 | 152.00 | $153.55 | 1.3M |
| 2022-05-02 | 152.12 | $152.34 | 1.0M |
| 2022-04-29 | 152.69 | $149.22 | 1.4M |
| 2022-04-28 | 154.43 | $153.67 | 859204 |
| 2022-04-27 | 155.19 | $151.40 | 872878 |
| 2022-04-26 | 156.87 | $152.04 | 972043 |
| 2022-04-25 | 158.74 | $156.44 | 928776 |
| 2022-04-22 | 159.66 | $157.06 | 1.4M |
| 2022-04-21 | 160.60 | $159.39 | 985550 |
| 2022-04-20 | 161.02 | $164.21 | 1.4M |
| 2022-04-19 | 160.03 | $163.21 | 1.1M |
| 2022-04-18 | 159.15 | $159.44 | 1.0M |
| 2022-04-14 | 159.30 | $160.75 | 1.5M |
| 2022-04-13 | 159.10 | $165.80 | 2.1M |
| 2022-04-12 | 157.29 | $155.05 | 1.5M |
| 2022-04-11 | 158.53 | $157.51 | 1.5M |
| 2022-04-08 | 159.30 | $158.13 | 1.7M |
| 2022-04-07 | 160.09 | $156.91 | 1.7M |
| 2022-04-06 | 161.46 | $156.50 | 2.1M |
| 2022-04-05 | 163.30 | $159.82 | 1.3M |
| 2022-04-04 | 164.50 | $161.32 | 1.2M |
| 2022-04-01 | 165.50 | $161.93 | 929148 |
| 2022-03-31 | 166.54 | $162.10 | 1.2M |
| 2022-03-30 | 167.74 | $166.02 | 721774 |
| 2022-03-29 | 167.97 | $169.34 | 1.2M |
| 2022-03-28 | 167.18 | $166.82 | 724675 |
| 2022-03-25 | 167.01 | $166.74 | 727748 |
| 2022-03-24 | 166.83 | $166.21 | 888751 |
| 2022-03-23 | 166.78 | $164.63 | 1.1M |
| 2022-03-22 | 167.22 | $170.53 | 1.6M |
| 2022-03-21 | 165.89 | $167.83 | 639659 |
| 2022-03-18 | 165.14 | $170.51 | 1.5M |
| 2022-03-17 | 163.39 | $168.93 | 884870 |
| 2022-03-16 | 161.79 | $169.38 | 2.1M |
| 2022-03-15 | 159.74 | $160.99 | 1.7M |
| 2022-03-14 | 159.97 | $157.61 | 1.5M |
| 2022-03-11 | 161.37 | $160.39 | 1.0M |
| 2022-03-10 | 162.26 | $163.79 | 1.0M |
| 2022-03-09 | 162.34 | $164.80 | 1.4M |
| 2022-03-08 | 162.17 | $156.48 | 1.9M |
| 2022-03-07 | 164.66 | $158.47 | 2.0M |
| 2022-03-04 | 167.12 | $164.89 | 1.1M |
| 2022-03-03 | 168.14 | $169.86 | 892314 |
| 2022-03-02 | 167.84 | $169.81 | 1.5M |
| 2022-03-01 | 167.54 | $164.28 | 1.5M |
| 2022-02-28 | 168.98 | $173.26 | 2.4M |
| 2022-02-25 | 167.93 | $171.36 | 1.7M |
| 2022-02-24 | 167.31 | $166.09 | 1.9M |
| 2022-02-23 | 168.29 | $161.87 | 1.3M |
| 2022-02-22 | 170.88 | $171.58 | 2.1M |
| 2022-02-18 | 171.02 | $168.59 | 1.0M |
| 2022-02-17 | 172.18 | $172.62 | 1.4M |
| 2022-02-16 | 172.36 | $175.13 | 1.2M |
| 2022-02-15 | 171.85 | $173.42 | 1.4M |
| 2022-02-14 | 171.83 | $171.77 | 1.1M |
| 2022-02-11 | 172.39 | $172.41 | 1.4M |
| 2022-02-10 | 172.93 | $176.60 | 1.5M |
| 2022-02-09 | 172.34 | $179.78 | 807622 |
| 2022-02-08 | 170.69 | $177.10 | 1.3M |
| 2022-02-07 | 169.61 | $175.07 | 837643 |
| 2022-02-04 | 169.06 | $175.91 | 1.1M |
| 2022-02-03 | 168.24 | $174.92 | 1.2M |
| 2022-02-02 | 167.68 | $178.10 | 1.4M |
| 2022-02-01 | 166.14 | $176.77 | 1.5M |
| 2022-01-31 | 164.86 | $173.59 | 1.3M |
| 2022-01-28 | 164.49 | $169.01 | 1.2M |
| 2022-01-27 | 165.68 | $164.02 | 2.2M |
| 2022-01-26 | 168.91 | $167.31 | 1.7M |
| 2022-01-25 | 171.99 | $169.70 | 2.6M |
| 2022-01-24 | 175.17 | $174.86 | 3.4M |
| 2022-01-21 | 177.59 | $167.67 | 2.6M |
| 2022-01-20 | 182.96 | $171.98 | 2.3M |
| 2022-01-19 | 188.28 | $174.03 | 3.1M |
| 2022-01-18 | 194.22 | $179.94 | 2.8M |
| 2022-01-14 | 199.65 | $192.06 | 2.1M |
| 2022-01-13 | 202.47 | $200.52 | 1.1M |
| 2022-01-12 | 203.26 | $208.09 | 1.2M |
| 2022-01-11 | 201.84 | $205.26 | 888499 |
| 2022-01-10 | 201.03 | $202.47 | 998497 |
| 2022-01-07 | 200.97 | $204.06 | 1.0M |
| 2022-01-06 | 200.42 | $202.63 | 936255 |
| 2022-01-05 | 200.26 | $197.97 | 1.0M |
| 2022-01-04 | 201.57 | $202.62 | 1.5M |
| 2022-01-03 | 201.75 | $197.36 | 2.6M |
| 2021-12-31 | 203.66 | $206.51 | 296728 |
| 2021-12-30 | 203.14 | $206.82 | 311194 |
| 2021-12-29 | 202.44 | $206.93 | 598907 |
| 2021-12-28 | 201.61 | $207.37 | 360545 |
| 2021-12-27 | 200.50 | $207.29 | 360535 |
| 2021-12-23 | 199.25 | $203.91 | 356330 |
| 2021-12-22 | 198.87 | $201.92 | 445912 |
| 2021-12-21 | 199.12 | $200.71 | 644396 |
| 2021-12-20 | 199.89 | $196.19 | 790262 |
| 2021-12-17 | 202.35 | $199.34 | 2.2M |
| 2021-12-16 | 204.42 | $204.57 | 1.1M |
| 2021-12-15 | 205.36 | $205.78 | 720046 |
| 2021-12-14 | 206.17 | $203.61 | 1.2M |
| 2021-12-13 | 207.91 | $205.31 | 1.2M |
| 2021-12-10 | 209.55 | $208.66 | 1.0M |
| 2021-12-09 | 210.51 | $209.77 | 819151 |
| 2021-12-08 | 211.38 | $213.12 | 694866 |
| 2021-12-07 | 211.40 | $213.55 | 860650 |
| 2021-12-06 | 211.33 | $214.01 | 866291 |
| 2021-12-03 | 211.13 | $206.37 | 1.3M |
| 2021-12-02 | 213.34 | $215.59 | 741674 |
| 2021-12-01 | 213.14 | $209.90 | 966417 |
| 2021-11-30 | 214.71 | $209.66 | 1.1M |
| 2021-11-29 | 216.72 | $214.45 | 743410 |
| 2021-11-26 | 217.65 | $211.23 | 728034 |
| 2021-11-24 | 219.80 | $217.96 | 1.2M |
| 2021-11-23 | 220.26 | $218.92 | 799706 |
| 2021-11-22 | 220.49 | $217.59 | 854889 |
| 2021-11-19 | 221.16 | $218.75 | 641242 |
| 2021-11-18 | 221.57 | $219.04 | 477655 |
| 2021-11-17 | 221.93 | $219.65 | 490084 |
| 2021-11-16 | 222.12 | $221.91 | 577575 |
| 2021-11-15 | 221.58 | $219.76 | 483593 |
| 2021-11-12 | 221.55 | $219.16 | 436109 |
| 2021-11-11 | 221.64 | $219.85 | 366349 |
| 2021-11-10 | 221.47 | $219.63 | 569036 |
| 2021-11-09 | 221.25 | $219.32 | 546376 |
| 2021-11-08 | 221.02 | $218.53 | 352264 |
| 2021-11-05 | 220.90 | $219.05 | 530953 |
| 2021-11-04 | 220.52 | $219.00 | 669463 |
| 2021-11-03 | 219.99 | $219.70 | 487981 |
| 2021-11-02 | 219.05 | $217.67 | 679981 |
| 2021-11-01 | 218.45 | $216.78 | 525688 |
| 2021-10-29 | 217.92 | $216.33 | 697788 |
| 2021-10-28 | 217.33 | $216.28 | 486204 |
| 2021-10-27 | 216.55 | $211.91 | 686036 |
| 2021-10-26 | 216.89 | $215.70 | 488608 |
| 2021-10-25 | 216.01 | $215.58 | 499251 |
| 2021-10-22 | 214.89 | $218.14 | 614307 |
| 2021-10-21 | 212.63 | $214.85 | 849670 |
| 2021-10-20 | 210.84 | $212.52 | 562457 |
| 2021-10-19 | 209.31 | $211.12 | 468793 |
| 2021-10-18 | 207.84 | $208.72 | 742128 |
| 2021-10-15 | 206.74 | $210.40 | 901420 |
| 2021-10-14 | 204.83 | $210.34 | 881630 |
| 2021-10-13 | 202.47 | $204.85 | 928297 |
| 2021-10-12 | 201.30 | $200.73 | 626909 |
| 2021-10-11 | 201.15 | $201.93 | 569728 |
| 2021-10-08 | 200.57 | $204.03 | 594425 |
| 2021-10-07 | 199.18 | $202.93 | 998953 |
| 2021-10-06 | 197.83 | $201.22 | 744407 |
| 2021-10-05 | 196.72 | $201.79 | 590059 |
| 2021-10-04 | 195.19 | $197.49 | 692711 |
| 2021-10-01 | 194.71 | $197.80 | 638560 |
| 2021-09-30 | 194.04 | $192.88 | 712044 |
| 2021-09-29 | 194.80 | $194.83 | 907555 |
| 2021-09-28 | 195.14 | $192.29 | 882601 |
| 2021-09-27 | 196.38 | $199.81 | 777461 |
| 2021-09-24 | 195.52 | $197.61 | 993017 |
| 2021-09-23 | 195.19 | $195.84 | 1.5M |
| 2021-09-22 | 195.37 | $192.64 | 1.1M |
| 2021-09-21 | 196.62 | $192.25 | 694870 |
| 2021-09-20 | 198.28 | $192.83 | 837762 |
| 2021-09-17 | 200.13 | $200.04 | 1.1M |
| 2021-09-16 | 200.09 | $200.92 | 386514 |
| 2021-09-15 | 199.76 | $200.57 | 455316 |
| 2021-09-14 | 199.45 | $199.63 | 489872 |
| 2021-09-13 | 199.38 | $201.53 | 593914 |
| 2021-09-10 | 198.67 | $197.55 | 593783 |
| 2021-09-09 | 199.07 | $197.47 | 496723 |
| 2021-09-08 | 199.58 | $197.66 | 337169 |
| 2021-09-07 | 200.13 | $198.76 | 454077 |
| 2021-09-03 | 200.43 | $202.13 | 404708 |
| 2021-09-02 | 199.73 | $201.75 | 380732 |
| 2021-09-01 | 198.97 | $198.72 | 410528 |
| 2021-08-31 | 199.00 | $198.94 | 520056 |
| 2021-08-30 | 198.95 | $198.19 | 418198 |
| 2021-08-27 | 199.12 | $202.92 | 587398 |
| 2021-08-26 | 197.82 | $198.38 | 355783 |
| 2021-08-25 | 197.67 | $200.36 | 548681 |
| 2021-08-24 | 196.85 | $197.43 | 407321 |
| 2021-08-23 | 196.79 | $195.26 | 340718 |
| 2021-08-20 | 197.39 | $194.60 | 485182 |
| 2021-08-19 | 198.34 | $194.46 | 669726 |
| 2021-08-18 | 199.52 | $194.93 | 603644 |
| 2021-08-17 | 200.79 | $197.39 | 634734 |
| 2021-08-16 | 201.53 | $201.09 | 657949 |
| 2021-08-13 | 201.23 | $198.85 | 307554 |
| 2021-08-12 | 201.53 | $200.16 | 421242 |
| 2021-08-11 | 201.44 | $203.12 | 1.0M |
| 2021-08-10 | 200.35 | $197.25 | 1.8M |
| 2021-08-09 | 200.84 | $202.76 | 700053 |
| 2021-08-06 | 199.64 | $203.75 | 454428 |
| 2021-08-05 | 197.84 | $199.16 | 338655 |
| 2021-08-04 | 197.07 | $195.72 | 444345 |
| 2021-08-03 | 197.18 | $196.31 | 353711 |
| 2021-08-02 | 197.11 | $194.08 | 516764 |
| 2021-07-30 | 197.70 | $195.02 | 567384 |
| 2021-07-29 | 198.08 | $198.51 | 514964 |
| 2021-07-28 | 197.40 | $197.62 | 540149 |
| 2021-07-27 | 196.81 | $194.99 | 596696 |
| 2021-07-26 | 196.89 | $195.93 | 387681 |
| 2021-07-23 | 196.66 | $196.93 | 432590 |
| 2021-07-22 | 196.02 | $194.57 | 427727 |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
19.11
2023-05-23
Close Price
$0.34
Vol: 7.1M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
10.87
Average
44.81
Maximum
70.95
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-05-23 | 19.11 | $0.34 | 7.1M |
| 2023-05-22 | 19.12 | $0.36 | 10.3M |
| 2023-05-19 | 19.14 | $0.39 | 7.3M |
| 2023-05-18 | 19.14 | $0.39 | 5.8M |
| 2023-05-17 | 19.12 | $0.38 | 4.6M |
| 2023-05-16 | 19.12 | $0.38 | 6.4M |
| 2023-05-15 | 19.09 | $0.37 | 9.0M |
| 2023-05-12 | 19.10 | $0.39 | 7.3M |
| 2023-05-11 | 19.12 | $0.42 | 10.3M |
| 2023-05-10 | 19.14 | $0.47 | 18.8M |
| 2023-05-09 | 19.08 | $0.44 | 23.6M |
| 2023-05-08 | 18.99 | $0.39 | 23.0M |
| 2023-05-05 | 18.91 | $0.35 | 37.9M |
| 2023-05-04 | 18.86 | $0.32 | 55.0M |
| 2023-05-03 | 18.87 | $0.33 | 220.6M |
| 2023-04-28 | 20.10 | $3.51 | 176.8M |
| 2023-04-27 | 21.22 | $6.19 | 83.3M |
| 2023-04-26 | 20.44 | $5.69 | 190.4M |
| 2023-04-25 | 21.41 | $8.10 | 193.0M |
| 2023-04-24 | 25.14 | $16.00 | 90.2M |
| 2023-04-21 | 22.31 | $14.26 | 23.7M |
| 2023-04-20 | 21.69 | $13.88 | 18.3M |
| 2023-04-19 | 21.81 | $14.14 | 45.2M |
| 2023-04-18 | 19.43 | $12.58 | 18.9M |
| 2023-04-17 | 19.64 | $13.14 | 17.7M |
| 2023-04-14 | 19.61 | $13.12 | 23.5M |
| 2023-04-13 | 19.77 | $13.61 | 23.5M |
| 2023-04-12 | 19.84 | $13.82 | 20.0M |
| 2023-04-11 | 19.93 | $14.13 | 15.4M |
| 2023-04-10 | 19.94 | $14.16 | 24.3M |
| 2023-04-06 | 19.80 | $14.03 | 23.1M |
| 2023-04-05 | 19.16 | $13.44 | 29.8M |
| 2023-04-04 | 19.25 | $13.79 | 31.2M |
| 2023-04-03 | 19.44 | $14.60 | 31.2M |
| 2023-03-31 | 18.86 | $13.99 | 39.1M |
| 2023-03-30 | 18.59 | $13.69 | 45.3M |
| 2023-03-29 | 18.70 | $14.26 | 64.2M |
| 2023-03-28 | 18.07 | $13.50 | 56.8M |
| 2023-03-27 | 18.13 | $13.82 | 117.3M |
| 2023-03-24 | 17.00 | $12.36 | 72.8M |
| 2023-03-23 | 17.03 | $12.53 | 98.6M |
| 2023-03-22 | 17.15 | $13.33 | 134.7M |
| 2023-03-21 | 17.49 | $15.77 | 228.5M |
| 2023-03-20 | 15.09 | $12.18 | 189.9M |
| 2023-03-17 | 16.47 | $23.03 | 149.2M |
| 2023-03-16 | 18.09 | $34.27 | 196.1M |
| 2023-03-15 | 15.91 | $31.16 | 98.2M |
| 2023-03-14 | 17.09 | $39.63 | 119.0M |
| 2023-03-13 | 10.87 | $31.21 | 134.9M |
| 2023-03-10 | 19.00 | $81.76 | 51.4M |
| 2023-03-09 | 23.75 | $96.01 | 9.3M |
| 2023-03-08 | 34.76 | $115.00 | 1.4M |
| 2023-03-07 | 35.26 | $115.60 | 2.3M |
| 2023-03-06 | 41.22 | $122.07 | 1.5M |
| 2023-03-03 | 42.43 | $123.22 | 1.5M |
| 2023-03-02 | 37.11 | $119.74 | 1.7M |
| 2023-03-01 | 39.89 | $122.50 | 1.9M |
| 2023-02-28 | 40.42 | $123.01 | 1.7M |
| 2023-02-27 | 38.73 | $121.90 | 2.3M |
| 2023-02-24 | 36.49 | $120.44 | 2.8M |
| 2023-02-23 | 39.08 | $123.22 | 1.5M |
| 2023-02-22 | 38.89 | $123.09 | 1.8M |
| 2023-02-21 | 38.49 | $122.81 | 1.9M |
| 2023-02-17 | 44.46 | $128.89 | 2.2M |
| 2023-02-16 | 46.52 | $130.72 | 1.4M |
| 2023-02-15 | 50.17 | $133.74 | 1.6M |
| 2023-02-14 | 52.26 | $135.36 | 1.0M |
| 2023-02-13 | 54.04 | $136.71 | 851716 |
| 2023-02-10 | 52.61 | $135.45 | 2.0M |
| 2023-02-09 | 54.06 | $136.59 | 1.7M |
| 2023-02-08 | 59.94 | $140.87 | 2.7M |
| 2023-02-07 | 64.32 | $143.69 | 1.2M |
| 2023-02-06 | 63.03 | $142.27 | 946386 |
| 2023-02-03 | 66.63 | $144.50 | 1.6M |
| 2023-02-02 | 70.95 | $147.00 | 1.8M |
| 2023-02-01 | 67.94 | $143.18 | 1.4M |
| 2023-01-31 | 65.91 | $140.88 | 1.4M |
| 2023-01-30 | 65.26 | $140.16 | 1.4M |
| 2023-01-27 | 66.69 | $141.01 | 892732 |
| 2023-01-26 | 64.75 | $138.77 | 1.5M |
| 2023-01-25 | 63.82 | $137.72 | 1.2M |
| 2023-01-24 | 62.45 | $136.21 | 1.2M |
| 2023-01-23 | 64.90 | $137.80 | 1.3M |
| 2023-01-20 | 63.52 | $136.18 | 1.6M |
| 2023-01-19 | 58.54 | $130.99 | 2.1M |
| 2023-01-18 | 59.58 | $131.69 | 2.5M |
| 2023-01-17 | 59.30 | $131.40 | 2.8M |
| 2023-01-13 | 56.68 | $128.78 | 3.2M |
| 2023-01-12 | 55.36 | $127.51 | 2.3M |
| 2023-01-11 | 55.97 | $127.99 | 1.6M |
| 2023-01-10 | 54.72 | $126.73 | 1.2M |
| 2023-01-09 | 52.39 | $124.45 | 1.6M |
| 2023-01-06 | 54.83 | $126.53 | 2.0M |
| 2023-01-05 | 48.13 | $120.46 | 1.5M |
| 2023-01-04 | 52.17 | $123.79 | 1.3M |
| 2023-01-03 | 49.45 | $121.54 | 890423 |
| 2022-12-30 | 49.87 | $121.89 | 542323 |
| 2022-12-29 | 51.16 | $122.99 | 603939 |
| 2022-12-28 | 46.06 | $118.77 | 798903 |
| 2022-12-27 | 47.06 | $119.68 | 913456 |
| 2022-12-23 | 46.72 | $119.40 | 690790 |
| 2022-12-22 | 46.47 | $119.18 | 1.4M |
| 2022-12-21 | 48.75 | $121.43 | 761813 |
| 2022-12-20 | 45.68 | $118.71 | 1.2M |
| 2022-12-19 | 46.43 | $119.48 | 1.3M |
| 2022-12-16 | 47.95 | $121.05 | 4.1M |
| 2022-12-15 | 47.02 | $120.16 | 1.8M |
| 2022-12-14 | 49.70 | $122.98 | 2.3M |
| 2022-12-13 | 50.65 | $123.95 | 2.5M |
| 2022-12-12 | 46.57 | $119.85 | 1.2M |
| 2022-12-09 | 43.46 | $116.98 | 1.2M |
| 2022-12-08 | 43.29 | $116.83 | 1.5M |
| 2022-12-07 | 43.47 | $117.05 | 1.4M |
| 2022-12-06 | 44.77 | $118.71 | 2.5M |
| 2022-12-05 | 45.76 | $119.97 | 3.0M |
| 2022-12-02 | 51.02 | $126.17 | 1.2M |
| 2022-12-01 | 52.11 | $127.36 | 1.3M |
| 2022-11-30 | 52.34 | $127.61 | 2.2M |
| 2022-11-29 | 47.13 | $121.57 | 802838 |
| 2022-11-28 | 46.19 | $120.56 | 847462 |
| 2022-11-25 | 49.18 | $124.21 | 455883 |
| 2022-11-23 | 49.10 | $124.12 | 863513 |
| 2022-11-22 | 46.90 | $121.53 | 861216 |
| 2022-11-21 | 47.32 | $122.09 | 1.1M |
| 2022-11-18 | 47.21 | $121.95 | 877246 |
| 2022-11-17 | 47.46 | $122.32 | 1.4M |
| 2022-11-16 | 49.76 | $125.67 | 1.5M |
| 2022-11-15 | 53.35 | $130.56 | 1.9M |
| 2022-11-14 | 48.48 | $123.81 | 1.5M |
| 2022-11-11 | 52.58 | $129.11 | 2.4M |
| 2022-11-10 | 50.62 | $126.49 | 2.8M |
| 2022-11-09 | 37.18 | $112.21 | 3.9M |
| 2022-11-08 | 38.31 | $113.85 | 4.3M |
| 2022-11-07 | 36.14 | $111.93 | 3.7M |
| 2022-11-04 | 37.90 | $114.60 | 3.4M |
| 2022-11-03 | 36.22 | $113.08 | 1.3M |
| 2022-11-02 | 37.94 | $115.75 | 1.9M |
| 2022-11-01 | 41.13 | $120.35 | 1.5M |
| 2022-10-31 | 40.87 | $120.10 | 1.2M |
| 2022-10-28 | 41.00 | $120.29 | 1.4M |
| 2022-10-27 | 37.25 | $116.51 | 1.2M |
| 2022-10-26 | 37.35 | $116.67 | 1.0M |
| 2022-10-25 | 37.77 | $117.40 | 1.1M |
| 2022-10-24 | 34.39 | $113.87 | 1.4M |
| 2022-10-21 | 32.89 | $112.35 | 2.7M |
| 2022-10-20 | 32.04 | $111.47 | 2.4M |
| 2022-10-19 | 32.18 | $111.79 | 1.9M |
| 2022-10-18 | 34.63 | $117.21 | 2.4M |
| 2022-10-17 | 35.63 | $119.31 | 3.4M |
| 2022-10-14 | 29.45 | $112.59 | 5.9M |
| 2022-10-13 | 42.10 | $134.73 | 1.8M |
| 2022-10-12 | 35.98 | $129.54 | 868761 |
| 2022-10-11 | 36.65 | $130.49 | 1.1M |
| 2022-10-10 | 39.40 | $134.21 | 814058 |
| 2022-10-07 | 41.65 | $137.03 | 1.4M |
| 2022-10-06 | 43.40 | $139.13 | 658412 |
| 2022-10-05 | 44.66 | $140.61 | 830363 |
| 2022-10-04 | 46.15 | $142.35 | 1.2M |
| 2022-10-03 | 37.33 | $134.64 | 937548 |
| 2022-09-30 | 31.69 | $130.55 | 909928 |
| 2022-09-29 | 33.16 | $132.68 | 1.1M |
| 2022-09-28 | 35.51 | $135.86 | 911291 |
| 2022-09-27 | 31.54 | $133.12 | 1.3M |
| 2022-09-26 | 33.17 | $135.42 | 1.3M |
| 2022-09-23 | 32.84 | $135.19 | 1.5M |
| 2022-09-22 | 32.32 | $134.81 | 1.1M |
| 2022-09-21 | 35.81 | $139.82 | 708822 |
| 2022-09-20 | 37.42 | $141.92 | 812016 |
| 2022-09-19 | 39.25 | $144.21 | 817960 |
| 2022-09-16 | 36.05 | $141.74 | 2.3M |
| 2022-09-15 | 40.00 | $146.61 | 1.2M |
| 2022-09-14 | 40.76 | $147.49 | 1.3M |
| 2022-09-13 | 44.20 | $151.25 | 1.1M |
| 2022-09-12 | 51.93 | $158.23 | 956593 |
| 2022-09-09 | 49.13 | $155.92 | 759000 |
| 2022-09-08 | 46.47 | $153.84 | 577174 |
| 2022-09-07 | 43.50 | $151.64 | 499080 |
| 2022-09-06 | 38.36 | $148.16 | 691208 |
| 2022-09-02 | 39.42 | $149.24 | 818152 |
| 2022-09-01 | 41.52 | $151.33 | 684366 |
| 2022-08-31 | 42.03 | $151.83 | 1.2M |
| 2022-08-30 | 43.31 | $153.10 | 731438 |
| 2022-08-29 | 43.75 | $153.54 | 579139 |
| 2022-08-26 | 45.86 | $155.64 | 662333 |
| 2022-08-25 | 53.65 | $162.29 | 413546 |
| 2022-08-24 | 50.57 | $159.72 | 517626 |
| 2022-08-23 | 49.94 | $159.21 | 482411 |
| 2022-08-22 | 51.28 | $160.31 | 629245 |
| 2022-08-19 | 55.41 | $163.54 | 742851 |
| 2022-08-18 | 58.86 | $166.02 | 976187 |
| 2022-08-17 | 60.16 | $166.92 | 740343 |
| 2022-08-16 | 64.98 | $170.12 | 609035 |
| 2022-08-15 | 63.95 | $168.92 | 621829 |
| 2022-08-12 | 63.93 | $168.90 | 590720 |
| 2022-08-11 | 61.44 | $165.98 | 1.1M |
| 2022-08-10 | 58.51 | $162.83 | 1.5M |
| 2022-08-09 | 57.09 | $161.39 | 843623 |
| 2022-08-08 | 57.95 | $162.05 | 673303 |
| 2022-08-05 | 60.46 | $163.96 | 677367 |
| 2022-08-04 | 59.12 | $162.44 | 1.0M |
| 2022-08-03 | 59.76 | $162.94 | 820720 |
| 2022-08-02 | 56.32 | $159.08 | 2.2M |
| 2022-08-01 | 60.51 | $162.38 | 757457 |
| 2022-07-29 | 60.95 | $162.71 | 1.1M |
| 2022-07-28 | 58.44 | $159.77 | 563542 |
| 2022-07-27 | 56.69 | $157.82 | 905636 |
| 2022-07-26 | 54.12 | $155.09 | 736154 |
| 2022-07-25 | 58.12 | $158.42 | 746966 |
| 2022-07-22 | 58.41 | $158.66 | 614998 |
| 2022-07-21 | 63.51 | $162.65 | 1.0M |
| 2022-07-20 | 62.25 | $161.05 | 1.1M |
| 2022-07-19 | 59.35 | $157.55 | 927934 |
| 2022-07-18 | 55.21 | $153.12 | 2.1M |
| 2022-07-15 | 58.64 | $155.80 | 1.5M |
| 2022-07-14 | 53.72 | $150.98 | 2.0M |
| 2022-07-13 | 50.69 | $148.35 | 1.0M |
| 2022-07-12 | 52.21 | $149.58 | 897895 |
| 2022-07-11 | 53.11 | $150.31 | 759977 |
| 2022-07-08 | 53.87 | $150.94 | 1.1M |
| 2022-07-07 | 54.15 | $151.18 | 671155 |
| 2022-07-06 | 51.54 | $148.57 | 1.1M |
| 2022-07-05 | 51.10 | $148.14 | 923173 |
| 2022-07-01 | 50.35 | $147.38 | 863266 |
| 2022-06-30 | 47.13 | $144.20 | 960741 |
| 2022-06-29 | 48.70 | $145.86 | 951461 |
| 2022-06-28 | 49.99 | $147.22 | 1.2M |
| 2022-06-27 | 50.04 | $147.27 | 1.2M |
| 2022-06-24 | 49.72 | $146.91 | 1.5M |
| 2022-06-23 | 44.15 | $141.00 | 1.1M |
| 2022-06-22 | 43.93 | $140.78 | 1.3M |
| 2022-06-21 | 42.19 | $139.01 | 1.2M |
| 2022-06-17 | 39.46 | $136.30 | 2.0M |
| 2022-06-16 | 37.73 | $134.62 | 1.4M |
| 2022-06-15 | 41.53 | $140.28 | 1.4M |
| 2022-06-14 | 38.05 | $136.96 | 1.6M |
| 2022-06-13 | 35.12 | $134.30 | 1.1M |
| 2022-06-10 | 39.97 | $141.47 | 1.7M |
| 2022-06-09 | 45.07 | $147.65 | 1.6M |
| 2022-06-08 | 48.35 | $151.10 | 1.0M |
| 2022-06-07 | 51.00 | $153.70 | 1.9M |
| 2022-06-06 | 51.66 | $154.34 | 928339 |
| 2022-06-03 | 51.09 | $153.74 | 755231 |
| 2022-06-02 | 52.82 | $155.50 | 985287 |
| 2022-06-01 | 51.15 | $153.63 | 1.1M |
| 2022-05-31 | 52.47 | $155.03 | 1.8M |
| 2022-05-27 | 54.74 | $157.41 | 672085 |
| 2022-05-26 | 51.14 | $153.14 | 864703 |
| 2022-05-25 | 47.27 | $149.01 | 624484 |
| 2022-05-24 | 44.62 | $146.37 | 774292 |
| 2022-05-23 | 46.80 | $148.94 | 1.1M |
| 2022-05-20 | 42.61 | $144.90 | 1.1M |
| 2022-05-19 | 41.76 | $144.11 | 1.5M |
| 2022-05-18 | 38.93 | $141.52 | 1.2M |
| 2022-05-17 | 40.50 | $143.70 | 848325 |
| 2022-05-16 | 35.01 | $138.89 | 841355 |
| 2022-05-13 | 36.70 | $141.42 | 572711 |
| 2022-05-12 | 35.04 | $140.01 | 1.2M |
| 2022-05-11 | 34.48 | $139.53 | 870731 |
| 2022-05-10 | 36.42 | $142.67 | 1.1M |
| 2022-05-09 | 37.41 | $144.23 | 1.1M |
| 2022-05-06 | 37.84 | $144.91 | 1.6M |
| 2022-05-05 | 40.67 | $149.26 | 1.5M |
| 2022-05-04 | 46.11 | $156.50 | 905808 |
| 2022-05-03 | 43.16 | $153.55 | 1.3M |
| 2022-05-02 | 41.93 | $152.34 | 1.0M |
| 2022-04-29 | 38.66 | $149.22 | 1.4M |
| 2022-04-28 | 41.85 | $153.67 | 859204 |
| 2022-04-27 | 39.43 | $151.40 | 872878 |
| 2022-04-26 | 39.87 | $152.04 | 972043 |
| 2022-04-25 | 43.05 | $156.44 | 928776 |
| 2022-04-22 | 43.51 | $157.06 | 1.4M |
| 2022-04-21 | 45.25 | $159.39 | 985550 |
| 2022-04-20 | 49.11 | $164.21 | 1.4M |
| 2022-04-19 | 48.24 | $163.21 | 1.1M |
| 2022-04-18 | 44.86 | $159.44 | 1.0M |
| 2022-04-14 | 45.85 | $160.75 | 1.5M |
| 2022-04-13 | 49.87 | $165.80 | 2.1M |
| 2022-04-12 | 39.07 | $155.05 | 1.5M |
| 2022-04-11 | 40.99 | $157.51 | 1.5M |
| 2022-04-08 | 41.48 | $158.13 | 1.7M |
| 2022-04-07 | 40.14 | $156.91 | 1.7M |
| 2022-04-06 | 39.71 | $156.50 | 2.1M |
| 2022-04-05 | 42.08 | $159.82 | 1.3M |
| 2022-04-04 | 43.18 | $161.32 | 1.2M |
| 2022-04-01 | 43.62 | $161.93 | 929148 |
| 2022-03-31 | 43.74 | $162.10 | 1.2M |
| 2022-03-30 | 46.52 | $166.02 | 721774 |
| 2022-03-29 | 49.02 | $169.34 | 1.2M |
| 2022-03-28 | 46.97 | $166.82 | 724675 |
| 2022-03-25 | 46.90 | $166.74 | 727748 |
| 2022-03-24 | 46.49 | $166.21 | 888751 |
| 2022-03-23 | 45.29 | $164.63 | 1.1M |
| 2022-03-22 | 49.20 | $170.53 | 1.6M |
| 2022-03-21 | 47.22 | $167.83 | 639659 |
| 2022-03-18 | 49.02 | $170.51 | 1.5M |
| 2022-03-17 | 47.91 | $168.93 | 884870 |
| 2022-03-16 | 48.19 | $169.38 | 2.1M |
| 2022-03-15 | 42.10 | $160.99 | 1.7M |
| 2022-03-14 | 39.37 | $157.61 | 1.5M |
| 2022-03-11 | 40.88 | $160.39 | 1.0M |
| 2022-03-10 | 42.78 | $163.79 | 1.0M |
| 2022-03-09 | 43.35 | $164.80 | 1.4M |
| 2022-03-08 | 36.76 | $156.48 | 1.9M |
| 2022-03-07 | 37.76 | $158.47 | 2.0M |
| 2022-03-04 | 41.18 | $164.89 | 1.1M |
| 2022-03-03 | 44.12 | $169.86 | 892314 |
| 2022-03-02 | 44.08 | $169.81 | 1.5M |
| 2022-03-01 | 39.76 | $164.28 | 1.5M |
| 2022-02-28 | 45.15 | $173.26 | 2.4M |
| 2022-02-25 | 43.61 | $171.36 | 1.7M |
| 2022-02-24 | 39.13 | $166.09 | 1.9M |
| 2022-02-23 | 35.20 | $161.87 | 1.3M |
| 2022-02-22 | 40.97 | $171.58 | 2.1M |
| 2022-02-18 | 38.00 | $168.59 | 1.0M |
| 2022-02-17 | 40.62 | $172.62 | 1.4M |
| 2022-02-16 | 42.35 | $175.13 | 1.2M |
| 2022-02-15 | 40.72 | $173.42 | 1.4M |
| 2022-02-14 | 39.14 | $171.77 | 1.1M |
| 2022-02-11 | 39.52 | $172.41 | 1.4M |
| 2022-02-10 | 42.12 | $176.60 | 1.5M |
| 2022-02-09 | 44.22 | $179.78 | 807622 |
| 2022-02-08 | 41.90 | $177.10 | 1.3M |
| 2022-02-07 | 40.12 | $175.07 | 837643 |
| 2022-02-04 | 40.61 | $175.91 | 1.1M |
| 2022-02-03 | 39.78 | $174.92 | 1.2M |
| 2022-02-02 | 41.54 | $178.10 | 1.4M |
| 2022-02-01 | 40.50 | $176.77 | 1.5M |
| 2022-01-31 | 37.97 | $173.59 | 1.3M |
| 2022-01-28 | 34.16 | $169.01 | 1.2M |
| 2022-01-27 | 29.67 | $164.02 | 2.2M |
| 2022-01-26 | 31.00 | $167.31 | 1.7M |
| 2022-01-25 | 31.98 | $169.70 | 2.6M |
| 2022-01-24 | 34.20 | $174.86 | 3.4M |
| 2022-01-21 | 27.53 | $167.67 | 2.6M |
| 2022-01-20 | 29.22 | $171.98 | 2.3M |
| 2022-01-19 | 30.05 | $174.03 | 3.1M |
| 2022-01-18 | 32.59 | $179.94 | 2.8M |
| 2022-01-14 | 39.02 | $192.06 | 2.1M |
| 2022-01-13 | 44.90 | $200.52 | 1.1M |
| 2022-01-12 | 51.49 | $208.09 | 1.2M |
| 2022-01-11 | 48.82 | $205.26 | 888499 |
| 2022-01-10 | 46.04 | $202.47 | 998497 |
| 2022-01-07 | 47.44 | $204.06 | 1.0M |
| 2022-01-06 | 46.04 | $202.63 | 936255 |
| 2022-01-05 | 41.21 | $197.97 | 1.0M |
| 2022-01-04 | 45.03 | $202.62 | 1.5M |
| 2022-01-03 | 38.94 | $197.36 | 2.6M |
| 2021-12-31 | 47.67 | $206.51 | 296728 |
| 2021-12-30 | 48.02 | $206.82 | 311194 |
| 2021-12-29 | 48.13 | $206.93 | 598907 |
| 2021-12-28 | 48.59 | $207.37 | 360545 |
| 2021-12-27 | 48.50 | $207.29 | 360535 |
| 2021-12-23 | 44.90 | $203.91 | 356330 |
| 2021-12-22 | 42.65 | $201.92 | 445912 |
| 2021-12-21 | 41.27 | $200.71 | 644396 |
| 2021-12-20 | 35.78 | $196.19 | 790262 |
| 2021-12-17 | 38.14 | $199.34 | 2.2M |
| 2021-12-16 | 42.57 | $204.57 | 1.1M |
| 2021-12-15 | 43.69 | $205.78 | 720046 |
| 2021-12-14 | 41.05 | $203.61 | 1.2M |
| 2021-12-13 | 42.53 | $205.31 | 1.2M |
| 2021-12-10 | 45.61 | $208.66 | 1.0M |
| 2021-12-09 | 46.68 | $209.77 | 819151 |
| 2021-12-08 | 50.02 | $213.12 | 694866 |
| 2021-12-07 | 50.46 | $213.55 | 860650 |
| 2021-12-06 | 50.92 | $214.01 | 866291 |
| 2021-12-03 | 42.76 | $206.37 | 1.3M |
| 2021-12-02 | 52.83 | $215.59 | 741674 |
| 2021-12-01 | 45.27 | $209.90 | 966417 |
| 2021-11-30 | 44.92 | $209.66 | 1.1M |
| 2021-11-29 | 51.19 | $214.45 | 743410 |
| 2021-11-26 | 46.41 | $211.23 | 728034 |
| 2021-11-24 | 57.61 | $217.96 | 1.2M |
| 2021-11-23 | 59.56 | $218.92 | 799706 |
| 2021-11-22 | 57.68 | $217.59 | 854889 |
| 2021-11-19 | 60.00 | $218.75 | 641242 |
| 2021-11-18 | 60.57 | $219.04 | 477655 |
| 2021-11-17 | 61.76 | $219.65 | 490084 |
| 2021-11-16 | 66.34 | $221.91 | 577575 |
| 2021-11-15 | 63.92 | $219.76 | 483593 |
| 2021-11-12 | 63.22 | $219.16 | 436109 |
| 2021-11-11 | 64.59 | $219.85 | 366349 |
| 2021-11-10 | 64.36 | $219.63 | 569036 |
| 2021-11-09 | 64.04 | $219.32 | 546376 |
| 2021-11-08 | 63.25 | $218.53 | 352264 |
| 2021-11-05 | 64.13 | $219.05 | 530953 |
| 2021-11-04 | 64.09 | $219.00 | 669463 |
| 2021-11-03 | 65.20 | $219.70 | 487981 |
| 2021-11-02 | 63.45 | $217.67 | 679981 |
| 2021-11-01 | 62.67 | $216.78 | 525688 |
| 2021-10-29 | 62.29 | $216.33 | 697788 |
| 2021-10-28 | 62.25 | $216.28 | 486204 |
| 2021-10-27 | 58.47 | $211.91 | 686036 |
| 2021-10-26 | 63.72 | $215.70 | 488608 |
| 2021-10-25 | 63.62 | $215.58 | 499251 |
| 2021-10-22 | 67.31 | $218.14 | 614307 |
| 2021-10-21 | 64.82 | $214.85 | 849670 |
| 2021-10-20 | 62.92 | $212.52 | 562457 |
| 2021-10-19 | 61.74 | $211.12 | 468793 |
| 2021-10-18 | 59.65 | $208.72 | 742128 |
| 2021-10-15 | 61.90 | $210.40 | 901420 |
| 2021-10-14 | 61.85 | $210.34 | 881630 |
| 2021-10-13 | 57.06 | $204.85 | 928297 |
| 2021-10-12 | 52.85 | $200.73 | 626909 |
| 2021-10-11 | 54.32 | $201.93 | 569728 |
| 2021-10-08 | 56.97 | $204.03 | 594425 |
| 2021-10-07 | 55.90 | $202.93 | 998953 |
| 2021-10-06 | 54.22 | $201.22 | 744407 |
| 2021-10-05 | 54.88 | $201.79 | 590059 |
| 2021-10-04 | 50.56 | $197.49 | 692711 |
| 2021-10-01 | 50.90 | $197.80 | 638560 |
| 2021-09-30 | 45.47 | $192.88 | 712044 |
| 2021-09-29 | 47.44 | $194.83 | 907555 |
| 2021-09-28 | 44.46 | $192.29 | 882601 |
| 2021-09-27 | 52.91 | $199.81 | 777461 |
| 2021-09-24 | 50.28 | $197.61 | 993017 |
| 2021-09-23 | 48.07 | $195.84 | 1.5M |
| 2021-09-22 | 43.76 | $192.64 | 1.1M |
| 2021-09-21 | 43.22 | $192.25 | 694870 |
| 2021-09-20 | 43.82 | $192.83 | 837762 |
| 2021-09-17 | 52.41 | $200.04 | 1.1M |
| 2021-09-16 | 53.62 | $200.92 | 386514 |
| 2021-09-15 | 53.21 | $200.57 | 455316 |
| 2021-09-14 | 52.13 | $199.63 | 489872 |
| 2021-09-13 | 54.55 | $201.53 | 593914 |
| 2021-09-10 | 49.92 | $197.55 | 593783 |
| 2021-09-09 | 49.82 | $197.47 | 496723 |
| 2021-09-08 | 50.04 | $197.66 | 337169 |
| 2021-09-07 | 51.29 | $198.76 | 454077 |
| 2021-09-03 | 55.30 | $202.13 | 404708 |
| 2021-09-02 | 54.92 | $201.75 | 380732 |
| 2021-09-01 | 51.84 | $198.72 | 410528 |
| 2021-08-31 | 52.09 | $198.94 | 520056 |
| 2021-08-30 | 51.34 | $198.19 | 418198 |
| 2021-08-27 | 56.63 | $202.92 | 587398 |
| 2021-08-26 | 52.13 | $198.38 | 355783 |
| 2021-08-25 | 54.47 | $200.36 | 548681 |
| 2021-08-24 | 51.41 | $197.43 | 407321 |
| 2021-08-23 | 48.99 | $195.26 | 340718 |
| 2021-08-20 | 48.25 | $194.60 | 485182 |
| 2021-08-19 | 48.10 | $194.46 | 669726 |
| 2021-08-18 | 48.55 | $194.93 | 603644 |
| 2021-08-17 | 50.96 | $197.39 | 634734 |
| 2021-08-16 | 54.83 | $201.09 | 657949 |
| 2021-08-13 | 52.77 | $198.85 | 307554 |
| 2021-08-12 | 54.14 | $200.16 | 421242 |
| 2021-08-11 | 57.35 | $203.12 | 1.0M |
| 2021-08-10 | 51.99 | $197.25 | 1.8M |
| 2021-08-09 | 58.56 | $202.76 | 700053 |
| 2021-08-06 | 59.85 | $203.75 | 454428 |
| 2021-08-05 | 55.53 | $199.16 | 338655 |
| 2021-08-04 | 51.84 | $195.72 | 444345 |
| 2021-08-03 | 52.55 | $196.31 | 353711 |
| 2021-08-02 | 50.10 | $194.08 | 516764 |
| 2021-07-30 | 51.16 | $195.02 | 567384 |
| 2021-07-29 | 55.28 | $198.51 | 514964 |
| 2021-07-28 | 54.39 | $197.62 | 540149 |
| 2021-07-27 | 51.69 | $194.99 | 596696 |
| 2021-07-26 | 52.75 | $195.93 | 387681 |
| 2021-07-23 | 53.87 | $196.93 | 432590 |
| 2021-07-22 | 51.57 | $194.57 | 427727 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-99.52
2023-05-23
Close Price
$0.34
Vol: 7.1M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.83
Average
-56.21
Maximum
-0.28
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-05-23 | -99.52 | $0.34 | 7.1M |
| 2023-05-22 | -99.40 | $0.36 | 10.3M |
| 2023-05-19 | -99.25 | $0.39 | 7.3M |
| 2023-05-18 | -99.22 | $0.39 | 5.8M |
| 2023-05-17 | -99.29 | $0.38 | 4.6M |
| 2023-05-16 | -99.29 | $0.38 | 6.4M |
| 2023-05-15 | -99.34 | $0.37 | 9.0M |
| 2023-05-12 | -99.21 | $0.39 | 7.3M |
| 2023-05-11 | -99.02 | $0.42 | 10.3M |
| 2023-05-10 | -98.74 | $0.47 | 18.8M |
| 2023-05-09 | -98.94 | $0.44 | 23.6M |
| 2023-05-08 | -99.22 | $0.39 | 23.0M |
| 2023-05-05 | -99.50 | $0.35 | 37.9M |
| 2023-05-04 | -99.67 | $0.32 | 55.0M |
| 2023-05-03 | -99.76 | $0.33 | 220.6M |
| 2023-04-28 | -96.07 | $3.51 | 176.8M |
| 2023-04-27 | -87.67 | $6.19 | 83.3M |
| 2023-04-26 | -91.98 | $5.69 | 190.4M |
| 2023-04-25 | -97.85 | $8.10 | 193.0M |
| 2023-04-24 | -9.82 | $16.00 | 90.2M |
| 2023-04-21 | -45.69 | $14.26 | 23.7M |
| 2023-04-20 | -53.88 | $13.88 | 18.3M |
| 2023-04-19 | -52.19 | $14.14 | 45.2M |
| 2023-04-18 | -89.09 | $12.58 | 18.9M |
| 2023-04-17 | -83.91 | $13.14 | 17.7M |
| 2023-04-14 | -91.35 | $13.12 | 23.5M |
| 2023-04-13 | -92.66 | $13.61 | 23.5M |
| 2023-04-12 | -91.92 | $13.82 | 20.0M |
| 2023-04-11 | -93.38 | $14.13 | 15.4M |
| 2023-04-10 | -93.31 | $14.16 | 24.3M |
| 2023-04-06 | -97.01 | $14.03 | 23.1M |
| 2023-04-05 | -97.98 | $13.44 | 29.8M |
| 2023-04-04 | -97.83 | $13.79 | 31.2M |
| 2023-04-03 | -97.19 | $14.60 | 31.2M |
| 2023-03-31 | -97.80 | $13.99 | 39.1M |
| 2023-03-30 | -98.07 | $13.69 | 45.3M |
| 2023-03-29 | -97.56 | $14.26 | 64.2M |
| 2023-03-28 | -98.24 | $13.50 | 56.8M |
| 2023-03-27 | -97.96 | $13.82 | 117.3M |
| 2023-03-24 | -99.25 | $12.36 | 72.8M |
| 2023-03-23 | -99.10 | $12.53 | 98.6M |
| 2023-03-22 | -98.41 | $13.33 | 134.7M |
| 2023-03-21 | -96.27 | $15.77 | 228.5M |
| 2023-03-20 | -99.43 | $12.18 | 189.9M |
| 2023-03-17 | -95.16 | $23.03 | 149.2M |
| 2023-03-16 | -85.51 | $34.27 | 196.1M |
| 2023-03-15 | -88.37 | $31.16 | 98.2M |
| 2023-03-14 | -81.55 | $39.63 | 119.0M |
| 2023-03-13 | -88.58 | $31.21 | 134.9M |
| 2023-03-10 | -60.17 | $81.76 | 51.4M |
| 2023-03-09 | -99.29 | $96.01 | 9.3M |
| 2023-03-08 | -95.42 | $115.00 | 1.4M |
| 2023-03-07 | -99.83 | $115.60 | 2.3M |
| 2023-03-06 | -88.10 | $122.07 | 1.5M |
| 2023-03-03 | -84.67 | $123.22 | 1.5M |
| 2023-03-02 | -97.28 | $119.74 | 1.7M |
| 2023-03-01 | -90.12 | $122.50 | 1.9M |
| 2023-02-28 | -88.30 | $123.01 | 1.7M |
| 2023-02-27 | -92.27 | $121.90 | 2.3M |
| 2023-02-24 | -97.49 | $120.44 | 2.8M |
| 2023-02-23 | -95.18 | $123.22 | 1.5M |
| 2023-02-22 | -95.76 | $123.09 | 1.8M |
| 2023-02-21 | -97.99 | $122.81 | 1.9M |
| 2023-02-17 | -93.48 | $128.89 | 2.2M |
| 2023-02-16 | -96.91 | $130.72 | 1.4M |
| 2023-02-15 | -77.23 | $133.74 | 1.6M |
| 2023-02-14 | -68.25 | $135.36 | 1.0M |
| 2023-02-13 | -56.50 | $136.71 | 851716 |
| 2023-02-10 | -47.17 | $135.45 | 2.0M |
| 2023-02-09 | -42.77 | $136.59 | 1.7M |
| 2023-02-08 | -26.26 | $140.87 | 2.7M |
| 2023-02-07 | -15.39 | $143.69 | 1.2M |
| 2023-02-06 | -20.86 | $142.27 | 946386 |
| 2023-02-03 | -11.65 | $144.50 | 1.6M |
| 2023-02-02 | -2.49 | $147.00 | 1.8M |
| 2023-02-01 | -4.72 | $143.18 | 1.4M |
| 2023-01-31 | -3.80 | $140.88 | 1.4M |
| 2023-01-30 | -7.18 | $140.16 | 1.4M |
| 2023-01-27 | -3.02 | $141.01 | 892732 |
| 2023-01-26 | -9.26 | $138.77 | 1.5M |
| 2023-01-25 | -1.23 | $137.72 | 1.2M |
| 2023-01-24 | -8.64 | $136.21 | 1.2M |
| 2023-01-23 | -0.78 | $137.80 | 1.3M |
| 2023-01-20 | -1.33 | $136.18 | 1.6M |
| 2023-01-19 | -17.76 | $130.99 | 2.1M |
| 2023-01-18 | -13.87 | $131.69 | 2.5M |
| 2023-01-17 | -12.12 | $131.40 | 2.8M |
| 2023-01-13 | -16.16 | $128.78 | 3.2M |
| 2023-01-12 | -16.19 | $127.51 | 2.3M |
| 2023-01-11 | -7.37 | $127.99 | 1.6M |
| 2023-01-10 | -17.24 | $126.73 | 1.2M |
| 2023-01-09 | -35.11 | $124.45 | 1.6M |
| 2023-01-06 | -16.86 | $126.53 | 2.0M |
| 2023-01-05 | -59.50 | $120.46 | 1.5M |
| 2023-01-04 | -36.11 | $123.79 | 1.3M |
| 2023-01-03 | -51.92 | $121.54 | 890423 |
| 2022-12-30 | -49.46 | $121.89 | 542323 |
| 2022-12-29 | -47.40 | $122.99 | 603939 |
| 2022-12-28 | -74.16 | $118.77 | 798903 |
| 2022-12-27 | -68.39 | $119.68 | 913456 |
| 2022-12-23 | -70.17 | $119.40 | 690790 |
| 2022-12-22 | -71.56 | $119.18 | 1.4M |
| 2022-12-21 | -57.29 | $121.43 | 761813 |
| 2022-12-20 | -74.54 | $118.71 | 1.2M |
| 2022-12-19 | -69.66 | $119.48 | 1.3M |
| 2022-12-16 | -59.70 | $121.05 | 4.1M |
| 2022-12-15 | -65.35 | $120.16 | 1.8M |
| 2022-12-14 | -47.47 | $122.98 | 2.3M |
| 2022-12-13 | -45.32 | $123.95 | 2.5M |
| 2022-12-12 | -69.54 | $119.85 | 1.2M |
| 2022-12-09 | -86.50 | $116.98 | 1.2M |
| 2022-12-08 | -87.39 | $116.83 | 1.5M |
| 2022-12-07 | -58.84 | $117.05 | 1.4M |
| 2022-12-06 | -52.14 | $118.71 | 2.5M |
| 2022-12-05 | -47.05 | $119.97 | 3.0M |
| 2022-12-02 | -22.01 | $126.17 | 1.2M |
| 2022-12-01 | -17.20 | $127.36 | 1.3M |
| 2022-11-30 | -16.19 | $127.61 | 2.2M |
| 2022-11-29 | -40.59 | $121.57 | 802838 |
| 2022-11-28 | -44.67 | $120.56 | 847462 |
| 2022-11-25 | -29.92 | $124.21 | 455883 |
| 2022-11-23 | -30.29 | $124.12 | 863513 |
| 2022-11-22 | -40.75 | $121.53 | 861216 |
| 2022-11-21 | -38.49 | $122.09 | 1.1M |
| 2022-11-18 | -39.05 | $121.95 | 877246 |
| 2022-11-17 | -37.56 | $122.32 | 1.4M |
| 2022-11-16 | -24.03 | $125.67 | 1.5M |
| 2022-11-15 | -4.28 | $130.56 | 1.9M |
| 2022-11-14 | -29.01 | $123.81 | 1.5M |
| 2022-11-11 | -6.81 | $129.11 | 2.4M |
| 2022-11-10 | -23.17 | $126.49 | 2.8M |
| 2022-11-09 | -81.47 | $112.21 | 3.9M |
| 2022-11-08 | -83.04 | $113.85 | 4.3M |
| 2022-11-07 | -90.32 | $111.93 | 3.7M |
| 2022-11-04 | -81.98 | $114.60 | 3.4M |
| 2022-11-03 | -87.23 | $113.08 | 1.3M |
| 2022-11-02 | -79.91 | $115.75 | 1.9M |
| 2022-11-01 | -65.80 | $120.35 | 1.5M |
| 2022-10-31 | -67.56 | $120.10 | 1.2M |
| 2022-10-28 | -66.99 | $120.29 | 1.4M |
| 2022-10-27 | -78.43 | $116.51 | 1.2M |
| 2022-10-26 | -77.94 | $116.67 | 1.0M |
| 2022-10-25 | -75.73 | $117.40 | 1.1M |
| 2022-10-24 | -86.41 | $113.87 | 1.4M |
| 2022-10-21 | -91.01 | $112.35 | 2.7M |
| 2022-10-20 | -96.04 | $111.47 | 2.4M |
| 2022-10-19 | -96.84 | $111.79 | 1.9M |
| 2022-10-18 | -80.97 | $117.21 | 2.4M |
| 2022-10-17 | -74.74 | $119.31 | 3.4M |
| 2022-10-14 | -94.66 | $112.59 | 5.9M |
| 2022-10-13 | -54.29 | $134.73 | 1.8M |
| 2022-10-12 | -97.15 | $129.54 | 868761 |
| 2022-10-11 | -97.31 | $130.49 | 1.1M |
| 2022-10-10 | -84.15 | $134.21 | 814058 |
| 2022-10-07 | -76.30 | $137.03 | 1.4M |
| 2022-10-06 | -68.84 | $139.13 | 658412 |
| 2022-10-05 | -63.59 | $140.61 | 830363 |
| 2022-10-04 | -57.42 | $142.35 | 1.2M |
| 2022-10-03 | -84.78 | $134.64 | 937548 |
| 2022-09-30 | -99.29 | $130.55 | 909928 |
| 2022-09-29 | -95.42 | $132.68 | 1.1M |
| 2022-09-28 | -86.33 | $135.86 | 911291 |
| 2022-09-27 | -96.76 | $133.12 | 1.3M |
| 2022-09-26 | -89.26 | $135.42 | 1.3M |
| 2022-09-23 | -91.68 | $135.19 | 1.5M |
| 2022-09-22 | -99.82 | $134.81 | 1.1M |
| 2022-09-21 | -99.75 | $139.82 | 708822 |
| 2022-09-20 | -92.51 | $141.92 | 812016 |
| 2022-09-19 | -82.60 | $144.21 | 817960 |
| 2022-09-16 | -96.65 | $141.74 | 2.3M |
| 2022-09-15 | -94.95 | $146.61 | 1.2M |
| 2022-09-14 | -91.43 | $147.49 | 1.3M |
| 2022-09-13 | -77.62 | $151.25 | 1.1M |
| 2022-09-12 | -50.31 | $158.23 | 956593 |
| 2022-09-09 | -59.35 | $155.92 | 759000 |
| 2022-09-08 | -67.49 | $153.84 | 577174 |
| 2022-09-07 | -76.10 | $151.64 | 499080 |
| 2022-09-06 | -89.71 | $148.16 | 691208 |
| 2022-09-02 | -96.83 | $149.24 | 818152 |
| 2022-09-01 | -89.51 | $151.33 | 684366 |
| 2022-08-31 | -97.35 | $151.83 | 1.2M |
| 2022-08-30 | -90.93 | $153.10 | 731438 |
| 2022-08-29 | -93.75 | $153.54 | 579139 |
| 2022-08-26 | -99.55 | $155.64 | 662333 |
| 2022-08-25 | -61.62 | $162.29 | 413546 |
| 2022-08-24 | -76.88 | $159.72 | 517626 |
| 2022-08-23 | -72.26 | $159.21 | 482411 |
| 2022-08-22 | -65.57 | $160.31 | 629245 |
| 2022-08-19 | -45.92 | $163.54 | 742851 |
| 2022-08-18 | -30.84 | $166.02 | 976187 |
| 2022-08-17 | -25.37 | $166.92 | 740343 |
| 2022-08-16 | -5.90 | $170.12 | 609035 |
| 2022-08-15 | -4.16 | $168.92 | 621829 |
| 2022-08-12 | -0.59 | $168.90 | 590720 |
| 2022-08-11 | -3.69 | $165.98 | 1.1M |
| 2022-08-10 | -18.49 | $162.83 | 1.5M |
| 2022-08-09 | -22.89 | $161.39 | 843623 |
| 2022-08-08 | -19.58 | $162.05 | 673303 |
| 2022-08-05 | -3.28 | $163.96 | 677367 |
| 2022-08-04 | -5.35 | $162.44 | 1.0M |
| 2022-08-03 | -2.47 | $162.94 | 820720 |
| 2022-08-02 | -23.44 | $159.08 | 2.2M |
| 2022-08-01 | -3.36 | $162.38 | 757457 |
| 2022-07-29 | -1.57 | $162.71 | 1.1M |
| 2022-07-28 | -14.31 | $159.77 | 563542 |
| 2022-07-27 | -23.46 | $157.82 | 905636 |
| 2022-07-26 | -36.27 | $155.09 | 736154 |
| 2022-07-25 | -20.65 | $158.42 | 746966 |
| 2022-07-22 | -19.52 | $158.66 | 614998 |
| 2022-07-21 | -0.71 | $162.65 | 1.0M |
| 2022-07-20 | -0.37 | $161.05 | 1.1M |
| 2022-07-19 | -4.43 | $157.55 | 927934 |
| 2022-07-18 | -23.31 | $153.12 | 2.1M |
| 2022-07-15 | -9.80 | $155.80 | 1.5M |
| 2022-07-14 | -18.54 | $150.98 | 2.0M |
| 2022-07-13 | -25.01 | $148.35 | 1.0M |
| 2022-07-12 | -17.97 | $149.58 | 897895 |
| 2022-07-11 | -14.16 | $150.31 | 759977 |
| 2022-07-08 | -10.97 | $150.94 | 1.1M |
| 2022-07-07 | -8.67 | $151.18 | 671155 |
| 2022-07-06 | -26.11 | $148.57 | 1.1M |
| 2022-07-05 | -34.29 | $148.14 | 923173 |
| 2022-07-01 | -37.67 | $147.38 | 863266 |
| 2022-06-30 | -51.86 | $144.20 | 960741 |
| 2022-06-29 | -44.48 | $145.86 | 951461 |
| 2022-06-28 | -41.34 | $147.22 | 1.2M |
| 2022-06-27 | -42.32 | $147.27 | 1.2M |
| 2022-06-24 | -43.82 | $146.91 | 1.5M |
| 2022-06-23 | -68.34 | $141.00 | 1.1M |
| 2022-06-22 | -69.25 | $140.78 | 1.3M |
| 2022-06-21 | -76.60 | $139.01 | 1.2M |
| 2022-06-17 | -87.84 | $136.30 | 2.0M |
| 2022-06-16 | -94.81 | $134.62 | 1.4M |
| 2022-06-15 | -71.33 | $140.28 | 1.4M |
| 2022-06-14 | -85.10 | $136.96 | 1.6M |
| 2022-06-13 | -96.14 | $134.30 | 1.1M |
| 2022-06-10 | -81.97 | $141.47 | 1.7M |
| 2022-06-09 | -46.41 | $147.65 | 1.6M |
| 2022-06-08 | -30.10 | $151.10 | 1.0M |
| 2022-06-07 | -17.82 | $153.70 | 1.9M |
| 2022-06-06 | -14.79 | $154.34 | 928339 |
| 2022-06-03 | -17.63 | $153.74 | 755231 |
| 2022-06-02 | -9.31 | $155.50 | 985287 |
| 2022-06-01 | -18.15 | $153.63 | 1.1M |
| 2022-05-31 | -11.53 | $155.03 | 1.8M |
| 2022-05-27 | -0.28 | $157.41 | 672085 |
| 2022-05-26 | -17.54 | $153.14 | 864703 |
| 2022-05-25 | -37.78 | $149.01 | 624484 |
| 2022-05-24 | -50.71 | $146.37 | 774292 |
| 2022-05-23 | -38.12 | $148.94 | 1.1M |
| 2022-05-20 | -58.00 | $144.90 | 1.1M |
| 2022-05-19 | -67.32 | $144.11 | 1.5M |
| 2022-05-18 | -83.22 | $141.52 | 1.2M |
| 2022-05-17 | -76.20 | $143.70 | 848325 |
| 2022-05-16 | -91.69 | $138.89 | 841355 |
| 2022-05-13 | -83.54 | $141.42 | 572711 |
| 2022-05-12 | -88.08 | $140.01 | 1.2M |
| 2022-05-11 | -99.51 | $139.53 | 870731 |
| 2022-05-10 | -88.46 | $142.67 | 1.1M |
| 2022-05-09 | -92.51 | $144.23 | 1.1M |
| 2022-05-06 | -90.51 | $144.91 | 1.6M |
| 2022-05-05 | -84.82 | $149.26 | 1.5M |
| 2022-05-04 | -56.95 | $156.50 | 905808 |
| 2022-05-03 | -71.80 | $153.55 | 1.3M |
| 2022-05-02 | -77.90 | $152.34 | 1.0M |
| 2022-04-29 | -98.36 | $149.22 | 1.4M |
| 2022-04-28 | -77.86 | $153.67 | 859204 |
| 2022-04-27 | -92.79 | $151.40 | 872878 |
| 2022-04-26 | -91.50 | $152.04 | 972043 |
| 2022-04-25 | -73.16 | $156.44 | 928776 |
| 2022-04-22 | -70.57 | $157.06 | 1.4M |
| 2022-04-21 | -60.86 | $159.39 | 985550 |
| 2022-04-20 | -40.77 | $164.21 | 1.4M |
| 2022-04-19 | -45.44 | $163.21 | 1.1M |
| 2022-04-18 | -61.01 | $159.44 | 1.0M |
| 2022-04-14 | -55.60 | $160.75 | 1.5M |
| 2022-04-13 | -34.74 | $165.80 | 2.1M |
| 2022-04-12 | -93.28 | $155.05 | 1.5M |
| 2022-04-11 | -81.98 | $157.51 | 1.5M |
| 2022-04-08 | -78.94 | $158.13 | 1.7M |
| 2022-04-07 | -84.93 | $156.91 | 1.7M |
| 2022-04-06 | -97.36 | $156.50 | 2.1M |
| 2022-04-05 | -81.35 | $159.82 | 1.3M |
| 2022-04-04 | -70.55 | $161.32 | 1.2M |
| 2022-04-01 | -67.21 | $161.93 | 929148 |
| 2022-03-31 | -66.28 | $162.10 | 1.2M |
| 2022-03-30 | -44.83 | $166.02 | 721774 |
| 2022-03-29 | -26.66 | $169.34 | 1.2M |
| 2022-03-28 | -40.45 | $166.82 | 724675 |
| 2022-03-25 | -41.94 | $166.74 | 727748 |
| 2022-03-24 | -44.78 | $166.21 | 888751 |
| 2022-03-23 | -52.52 | $164.63 | 1.1M |
| 2022-03-22 | -21.25 | $170.53 | 1.6M |
| 2022-03-21 | -35.56 | $167.83 | 639659 |
| 2022-03-18 | -21.36 | $170.51 | 1.5M |
| 2022-03-17 | -30.87 | $168.93 | 884870 |
| 2022-03-16 | -31.52 | $169.38 | 2.1M |
| 2022-03-15 | -74.82 | $160.99 | 1.7M |
| 2022-03-14 | -90.82 | $157.61 | 1.5M |
| 2022-03-11 | -77.87 | $160.39 | 1.0M |
| 2022-03-10 | -68.87 | $163.79 | 1.0M |
| 2022-03-09 | -64.99 | $164.80 | 1.4M |
| 2022-03-08 | -96.89 | $156.48 | 1.9M |
| 2022-03-07 | -89.26 | $158.47 | 2.0M |
| 2022-03-04 | -64.65 | $164.89 | 1.1M |
| 2022-03-03 | -45.59 | $169.86 | 892314 |
| 2022-03-02 | -45.78 | $169.81 | 1.5M |
| 2022-03-01 | -66.99 | $164.28 | 1.5M |
| 2022-02-28 | -32.55 | $173.26 | 2.4M |
| 2022-02-25 | -39.84 | $171.36 | 1.7M |
| 2022-02-24 | -60.05 | $166.09 | 1.9M |
| 2022-02-23 | -97.83 | $161.87 | 1.3M |
| 2022-02-22 | -51.99 | $171.58 | 2.1M |
| 2022-02-18 | -67.28 | $168.59 | 1.0M |
| 2022-02-17 | -46.68 | $172.62 | 1.4M |
| 2022-02-16 | -33.84 | $175.13 | 1.2M |
| 2022-02-15 | -44.32 | $173.42 | 1.4M |
| 2022-02-14 | -68.02 | $171.77 | 1.1M |
| 2022-02-11 | -72.91 | $172.41 | 1.4M |
| 2022-02-10 | -69.20 | $176.60 | 1.5M |
| 2022-02-09 | -62.66 | $179.78 | 807622 |
| 2022-02-08 | -68.35 | $177.10 | 1.3M |
| 2022-02-07 | -72.66 | $175.07 | 837643 |
| 2022-02-04 | -70.88 | $175.91 | 1.1M |
| 2022-02-03 | -72.98 | $174.92 | 1.2M |
| 2022-02-02 | -66.23 | $178.10 | 1.4M |
| 2022-02-01 | -69.05 | $176.77 | 1.5M |
| 2022-01-31 | -75.80 | $173.59 | 1.3M |
| 2022-01-28 | -85.52 | $169.01 | 1.2M |
| 2022-01-27 | -96.12 | $164.02 | 2.2M |
| 2022-01-26 | -94.17 | $167.31 | 1.7M |
| 2022-01-25 | -88.82 | $169.70 | 2.6M |
| 2022-01-24 | -77.25 | $174.86 | 3.4M |
| 2022-01-21 | -96.19 | $167.67 | 2.6M |
| 2022-01-20 | -98.73 | $171.98 | 2.3M |
| 2022-01-19 | -98.69 | $174.03 | 3.1M |
| 2022-01-18 | -98.38 | $179.94 | 2.8M |
| 2022-01-14 | -86.26 | $192.06 | 2.1M |
| 2022-01-13 | -53.03 | $200.52 | 1.1M |
| 2022-01-12 | -11.73 | $208.09 | 1.2M |
| 2022-01-11 | -27.17 | $205.26 | 888499 |
| 2022-01-10 | -42.39 | $202.47 | 998497 |
| 2022-01-07 | -40.47 | $204.06 | 1.0M |
| 2022-01-06 | -50.78 | $202.63 | 936255 |
| 2022-01-05 | -73.32 | $197.97 | 1.0M |
| 2022-01-04 | -57.77 | $202.62 | 1.5M |
| 2022-01-03 | -78.51 | $197.36 | 2.6M |
| 2021-12-31 | -42.43 | $206.51 | 296728 |
| 2021-12-30 | -41.21 | $206.82 | 311194 |
| 2021-12-29 | -40.77 | $206.93 | 598907 |
| 2021-12-28 | -39.04 | $207.37 | 360545 |
| 2021-12-27 | -39.57 | $207.29 | 360535 |
| 2021-12-23 | -52.85 | $203.91 | 356330 |
| 2021-12-22 | -62.83 | $201.92 | 445912 |
| 2021-12-21 | -67.53 | $200.71 | 644396 |
| 2021-12-20 | -85.78 | $196.19 | 790262 |
| 2021-12-17 | -96.10 | $199.34 | 2.2M |
| 2021-12-16 | -92.08 | $204.57 | 1.1M |
| 2021-12-15 | -86.31 | $205.78 | 720046 |
| 2021-12-14 | -97.27 | $203.61 | 1.2M |
| 2021-12-13 | -94.66 | $205.31 | 1.2M |
| 2021-12-10 | -76.59 | $208.66 | 1.0M |
| 2021-12-09 | -70.60 | $209.77 | 819151 |
| 2021-12-08 | -52.54 | $213.12 | 694866 |
| 2021-12-07 | -50.22 | $213.55 | 860650 |
| 2021-12-06 | -47.73 | $214.01 | 866291 |
| 2021-12-03 | -88.94 | $206.37 | 1.3M |
| 2021-12-02 | -44.14 | $215.59 | 741674 |
| 2021-12-01 | -78.69 | $209.90 | 966417 |
| 2021-11-30 | -80.15 | $209.66 | 1.1M |
| 2021-11-29 | -51.06 | $214.45 | 743410 |
| 2021-11-26 | -70.61 | $211.23 | 728034 |
| 2021-11-24 | -47.53 | $217.96 | 1.2M |
| 2021-11-23 | -35.12 | $218.92 | 799706 |
| 2021-11-22 | -46.97 | $217.59 | 854889 |
| 2021-11-19 | -36.63 | $218.75 | 641242 |
| 2021-11-18 | -34.05 | $219.04 | 477655 |
| 2021-11-17 | -27.07 | $219.65 | 490084 |
| 2021-11-16 | -7.79 | $221.91 | 577575 |
| 2021-11-15 | -17.30 | $219.76 | 483593 |
| 2021-11-12 | -20.31 | $219.16 | 436109 |
| 2021-11-11 | -15.38 | $219.85 | 366349 |
| 2021-11-10 | -16.12 | $219.63 | 569036 |
| 2021-11-09 | -10.87 | $219.32 | 546376 |
| 2021-11-08 | -14.07 | $218.53 | 352264 |
| 2021-11-05 | -11.96 | $219.05 | 530953 |
| 2021-11-04 | -11.45 | $219.00 | 669463 |
| 2021-11-03 | -8.59 | $219.70 | 487981 |
| 2021-11-02 | -9.08 | $217.67 | 679981 |
| 2021-11-01 | -13.07 | $216.78 | 525688 |
| 2021-10-29 | -13.38 | $216.33 | 697788 |
| 2021-10-28 | -12.64 | $216.28 | 486204 |
| 2021-10-27 | -28.27 | $211.91 | 686036 |
| 2021-10-26 | -14.52 | $215.70 | 488608 |
| 2021-10-25 | -14.83 | $215.58 | 499251 |
| 2021-10-22 | -5.03 | $218.14 | 614307 |
| 2021-10-21 | -1.90 | $214.85 | 849670 |
| 2021-10-20 | -4.50 | $212.52 | 562457 |
| 2021-10-19 | -7.82 | $211.12 | 468793 |
| 2021-10-18 | -18.90 | $208.72 | 742128 |
| 2021-10-15 | -10.68 | $210.40 | 901420 |
| 2021-10-14 | -2.39 | $210.34 | 881630 |
| 2021-10-13 | -16.64 | $204.85 | 928297 |
| 2021-10-12 | -41.00 | $200.73 | 626909 |
| 2021-10-11 | -33.90 | $201.93 | 569728 |
| 2021-10-08 | -17.05 | $204.03 | 594425 |
| 2021-10-07 | -14.23 | $202.93 | 998953 |
| 2021-10-06 | -20.86 | $201.22 | 744407 |
| 2021-10-05 | -16.55 | $201.79 | 590059 |
| 2021-10-04 | -49.06 | $197.49 | 692711 |
| 2021-10-01 | -46.71 | $197.80 | 638560 |
| 2021-09-30 | -83.90 | $192.88 | 712044 |
| 2021-09-29 | -69.16 | $194.83 | 907555 |
| 2021-09-28 | -88.36 | $192.29 | 882601 |
| 2021-09-27 | -31.52 | $199.81 | 777461 |
| 2021-09-24 | -48.15 | $197.61 | 993017 |
| 2021-09-23 | -61.53 | $195.84 | 1.5M |
| 2021-09-22 | -85.71 | $192.64 | 1.1M |
| 2021-09-21 | -88.66 | $192.25 | 694870 |
| 2021-09-20 | -84.28 | $192.83 | 837762 |
| 2021-09-17 | -30.40 | $200.04 | 1.1M |
| 2021-09-16 | -20.42 | $200.92 | 386514 |
| 2021-09-15 | -23.23 | $200.57 | 455316 |
| 2021-09-14 | -30.79 | $199.63 | 489872 |
| 2021-09-13 | -15.51 | $201.53 | 593914 |
| 2021-09-10 | -47.51 | $197.55 | 593783 |
| 2021-09-09 | -51.10 | $197.47 | 496723 |
| 2021-09-08 | -49.66 | $197.66 | 337169 |
| 2021-09-07 | -41.32 | $198.76 | 454077 |
| 2021-09-03 | -15.83 | $202.13 | 404708 |
| 2021-09-02 | -21.45 | $201.75 | 380732 |
| 2021-09-01 | -43.63 | $198.72 | 410528 |
| 2021-08-31 | -42.02 | $198.94 | 520056 |
| 2021-08-30 | -47.51 | $198.19 | 418198 |
| 2021-08-27 | -12.88 | $202.92 | 587398 |
| 2021-08-26 | -46.12 | $198.38 | 355783 |
| 2021-08-25 | -31.63 | $200.36 | 548681 |
| 2021-08-24 | -53.07 | $197.43 | 407321 |
| 2021-08-23 | -68.96 | $195.26 | 340718 |
| 2021-08-20 | -73.79 | $194.60 | 485182 |
| 2021-08-19 | -78.92 | $194.46 | 669726 |
| 2021-08-18 | -75.29 | $194.93 | 603644 |
| 2021-08-17 | -56.29 | $197.39 | 634734 |
| 2021-08-16 | -21.26 | $201.09 | 657949 |
| 2021-08-13 | -33.30 | $198.85 | 307554 |
| 2021-08-12 | -25.81 | $200.16 | 421242 |
| 2021-08-11 | -8.91 | $203.12 | 1.0M |
| 2021-08-10 | -42.43 | $197.25 | 1.8M |
| 2021-08-09 | -10.97 | $202.76 | 700053 |
| 2021-08-06 | -5.31 | $203.75 | 454428 |
| 2021-08-05 | -19.53 | $199.16 | 338655 |
| 2021-08-04 | -35.67 | $195.72 | 444345 |
| 2021-08-03 | -32.36 | $196.31 | 353711 |
| 2021-08-02 | -44.89 | $194.08 | 516764 |
| 2021-07-30 | -39.61 | $195.02 | 567384 |
| 2021-07-29 | -20.00 | $198.51 | 514964 |
| 2021-07-28 | -25.00 | $197.62 | 540149 |
| 2021-07-27 | -39.78 | $194.99 | 596696 |
| 2021-07-26 | -34.49 | $195.93 | 387681 |
| 2021-07-23 | -28.88 | $196.93 | 432590 |
| 2021-07-22 | -39.75 | $194.57 | 427727 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
62.63
2023-05-23
Close Price
$0.34
Vol: 7.1MAverage Directional Index - Detailed Analysis
Minimum
8.73
Average
28.77
Maximum
62.63
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-05-23 | 62.63 | $0.34 | 7.1M |
| 2023-05-22 | 62.43 | $0.36 | 10.3M |
| 2023-05-19 | 62.23 | $0.39 | 7.3M |
| 2023-05-18 | 62.02 | $0.39 | 5.8M |
| 2023-05-17 | 61.79 | $0.38 | 4.6M |
| 2023-05-16 | 61.55 | $0.38 | 6.4M |
| 2023-05-15 | 61.30 | $0.37 | 9.0M |
| 2023-05-12 | 61.03 | $0.39 | 7.3M |
| 2023-05-11 | 60.75 | $0.42 | 10.3M |
| 2023-05-10 | 60.45 | $0.47 | 18.8M |
| 2023-05-09 | 60.14 | $0.44 | 23.6M |
| 2023-05-08 | 59.81 | $0.39 | 23.0M |
| 2023-05-05 | 59.46 | $0.35 | 37.9M |
| 2023-05-04 | 59.07 | $0.32 | 55.0M |
| 2023-05-03 | 58.67 | $0.33 | 220.6M |
| 2023-04-28 | 58.24 | $3.51 | 176.8M |
| 2023-04-27 | 57.90 | $6.19 | 83.3M |
| 2023-04-26 | 57.64 | $5.69 | 190.4M |
| 2023-04-25 | 57.37 | $8.10 | 193.0M |
| 2023-04-24 | 57.21 | $16.00 | 90.2M |
| 2023-04-21 | 57.34 | $14.26 | 23.7M |
| 2023-04-20 | 57.13 | $13.88 | 18.3M |
| 2023-04-19 | 56.84 | $14.14 | 45.2M |
| 2023-04-18 | 56.54 | $12.58 | 18.9M |
| 2023-04-17 | 55.98 | $13.14 | 17.7M |
| 2023-04-14 | 55.39 | $13.12 | 23.5M |
| 2023-04-13 | 54.78 | $13.61 | 23.5M |
| 2023-04-12 | 54.14 | $13.82 | 20.0M |
| 2023-04-11 | 53.48 | $14.13 | 15.4M |
| 2023-04-10 | 52.79 | $14.16 | 24.3M |
| 2023-04-06 | 52.04 | $14.03 | 23.1M |
| 2023-04-05 | 51.25 | $13.44 | 29.8M |
| 2023-04-04 | 50.38 | $13.79 | 31.2M |
| 2023-04-03 | 49.47 | $14.60 | 31.2M |
| 2023-03-31 | 48.52 | $13.99 | 39.1M |
| 2023-03-30 | 47.46 | $13.69 | 45.3M |
| 2023-03-29 | 46.35 | $14.26 | 64.2M |
| 2023-03-28 | 45.18 | $13.50 | 56.8M |
| 2023-03-27 | 43.89 | $13.82 | 117.3M |
| 2023-03-24 | 42.54 | $12.36 | 72.8M |
| 2023-03-23 | 40.83 | $12.53 | 98.6M |
| 2023-03-22 | 39.03 | $13.33 | 134.7M |
| 2023-03-21 | 37.15 | $15.77 | 228.5M |
| 2023-03-20 | 35.19 | $12.18 | 189.9M |
| 2023-03-17 | 33.12 | $23.03 | 149.2M |
| 2023-03-16 | 31.07 | $34.27 | 196.1M |
| 2023-03-15 | 28.91 | $31.16 | 98.2M |
| 2023-03-14 | 26.76 | $39.63 | 119.0M |
| 2023-03-13 | 24.58 | $31.21 | 134.9M |
| 2023-03-10 | 21.63 | $81.76 | 51.4M |
| 2023-03-09 | 18.80 | $96.01 | 9.3M |
| 2023-03-08 | 17.08 | $115.00 | 1.4M |
| 2023-03-07 | 16.52 | $115.60 | 2.3M |
| 2023-03-06 | 16.13 | $122.07 | 1.5M |
| 2023-03-03 | 16.50 | $123.22 | 1.5M |
| 2023-03-02 | 16.86 | $119.74 | 1.7M |
| 2023-03-01 | 16.73 | $122.50 | 1.9M |
| 2023-02-28 | 16.94 | $123.01 | 1.7M |
| 2023-02-27 | 17.17 | $121.90 | 2.3M |
| 2023-02-24 | 17.21 | $120.44 | 2.8M |
| 2023-02-23 | 17.01 | $123.22 | 1.5M |
| 2023-02-22 | 17.07 | $123.09 | 1.8M |
| 2023-02-21 | 16.97 | $122.81 | 1.9M |
| 2023-02-17 | 16.90 | $128.89 | 2.2M |
| 2023-02-16 | 17.51 | $130.72 | 1.4M |
| 2023-02-15 | 18.32 | $133.74 | 1.6M |
| 2023-02-14 | 18.76 | $135.36 | 1.0M |
| 2023-02-13 | 19.00 | $136.71 | 851716 |
| 2023-02-10 | 19.27 | $135.45 | 2.0M |
| 2023-02-09 | 19.70 | $136.59 | 1.7M |
| 2023-02-08 | 19.71 | $140.87 | 2.7M |
| 2023-02-07 | 19.03 | $143.69 | 1.2M |
| 2023-02-06 | 18.19 | $142.27 | 946386 |
| 2023-02-03 | 17.49 | $144.50 | 1.6M |
| 2023-02-02 | 16.42 | $147.00 | 1.8M |
| 2023-02-01 | 15.24 | $143.18 | 1.4M |
| 2023-01-31 | 14.32 | $140.88 | 1.4M |
| 2023-01-30 | 13.73 | $140.16 | 1.4M |
| 2023-01-27 | 13.11 | $141.01 | 892732 |
| 2023-01-26 | 12.46 | $138.77 | 1.5M |
| 2023-01-25 | 11.87 | $137.72 | 1.2M |
| 2023-01-24 | 11.59 | $136.21 | 1.2M |
| 2023-01-23 | 11.00 | $137.80 | 1.3M |
| 2023-01-20 | 10.32 | $136.18 | 1.6M |
| 2023-01-19 | 9.76 | $130.99 | 2.1M |
| 2023-01-18 | 9.70 | $131.69 | 2.5M |
| 2023-01-17 | 9.62 | $131.40 | 2.8M |
| 2023-01-13 | 9.62 | $128.78 | 3.2M |
| 2023-01-12 | 9.91 | $127.51 | 2.3M |
| 2023-01-11 | 9.54 | $127.99 | 1.6M |
| 2023-01-10 | 9.36 | $126.73 | 1.2M |
| 2023-01-09 | 9.34 | $124.45 | 1.6M |
| 2023-01-06 | 9.02 | $126.53 | 2.0M |
| 2023-01-05 | 8.82 | $120.46 | 1.5M |
| 2023-01-04 | 8.93 | $123.79 | 1.3M |
| 2023-01-03 | 8.79 | $121.54 | 890423 |
| 2022-12-30 | 8.73 | $121.89 | 542323 |
| 2022-12-29 | 8.85 | $122.99 | 603939 |
| 2022-12-28 | 8.98 | $118.77 | 798903 |
| 2022-12-27 | 9.40 | $119.68 | 913456 |
| 2022-12-23 | 9.84 | $119.40 | 690790 |
| 2022-12-22 | 10.18 | $119.18 | 1.4M |
| 2022-12-21 | 10.54 | $121.43 | 761813 |
| 2022-12-20 | 10.81 | $118.71 | 1.2M |
| 2022-12-19 | 11.30 | $119.48 | 1.3M |
| 2022-12-16 | 11.71 | $121.05 | 4.1M |
| 2022-12-15 | 12.12 | $120.16 | 1.8M |
| 2022-12-14 | 12.51 | $122.98 | 2.3M |
| 2022-12-13 | 12.58 | $123.95 | 2.5M |
| 2022-12-12 | 12.65 | $119.85 | 1.2M |
| 2022-12-09 | 13.01 | $116.98 | 1.2M |
| 2022-12-08 | 13.08 | $116.83 | 1.5M |
| 2022-12-07 | 13.12 | $117.05 | 1.4M |
| 2022-12-06 | 13.36 | $118.71 | 2.5M |
| 2022-12-05 | 13.63 | $119.97 | 3.0M |
| 2022-12-02 | 14.04 | $126.17 | 1.2M |
| 2022-12-01 | 14.51 | $127.36 | 1.3M |
| 2022-11-30 | 14.66 | $127.61 | 2.2M |
| 2022-11-29 | 15.06 | $121.57 | 802838 |
| 2022-11-28 | 15.53 | $120.56 | 847462 |
| 2022-11-25 | 16.03 | $124.21 | 455883 |
| 2022-11-23 | 16.80 | $124.12 | 863513 |
| 2022-11-22 | 17.61 | $121.53 | 861216 |
| 2022-11-21 | 18.38 | $122.09 | 1.1M |
| 2022-11-18 | 19.23 | $121.95 | 877246 |
| 2022-11-17 | 20.12 | $122.32 | 1.4M |
| 2022-11-16 | 21.02 | $125.67 | 1.5M |
| 2022-11-15 | 21.88 | $130.56 | 1.9M |
| 2022-11-14 | 22.73 | $123.81 | 1.5M |
| 2022-11-11 | 23.92 | $129.11 | 2.4M |
| 2022-11-10 | 24.88 | $126.49 | 2.8M |
| 2022-11-09 | 26.11 | $112.21 | 3.9M |
| 2022-11-08 | 25.73 | $113.85 | 4.3M |
| 2022-11-07 | 25.67 | $111.93 | 3.7M |
| 2022-11-04 | 25.62 | $114.60 | 3.4M |
| 2022-11-03 | 25.72 | $113.08 | 1.3M |
| 2022-11-02 | 25.78 | $115.75 | 1.9M |
| 2022-11-01 | 26.07 | $120.35 | 1.5M |
| 2022-10-31 | 26.73 | $120.10 | 1.2M |
| 2022-10-28 | 27.25 | $120.29 | 1.4M |
| 2022-10-27 | 27.78 | $116.51 | 1.2M |
| 2022-10-26 | 28.07 | $116.67 | 1.0M |
| 2022-10-25 | 28.38 | $117.40 | 1.1M |
| 2022-10-24 | 28.42 | $113.87 | 1.4M |
| 2022-10-21 | 28.06 | $112.35 | 2.7M |
| 2022-10-20 | 27.42 | $111.47 | 2.4M |
| 2022-10-19 | 26.80 | $111.79 | 1.9M |
| 2022-10-18 | 26.22 | $117.21 | 2.4M |
| 2022-10-17 | 25.94 | $119.31 | 3.4M |
| 2022-10-14 | 25.07 | $112.59 | 5.9M |
| 2022-10-13 | 24.15 | $134.73 | 1.8M |
| 2022-10-12 | 24.31 | $129.54 | 868761 |
| 2022-10-11 | 23.76 | $130.49 | 1.1M |
| 2022-10-10 | 23.27 | $134.21 | 814058 |
| 2022-10-07 | 23.07 | $137.03 | 1.4M |
| 2022-10-06 | 23.07 | $139.13 | 658412 |
| 2022-10-05 | 23.36 | $140.61 | 830363 |
| 2022-10-04 | 23.74 | $142.35 | 1.2M |
| 2022-10-03 | 24.15 | $134.64 | 937548 |
| 2022-09-30 | 23.38 | $130.55 | 909928 |
| 2022-09-29 | 22.42 | $132.68 | 1.1M |
| 2022-09-28 | 21.50 | $135.86 | 911291 |
| 2022-09-27 | 20.65 | $133.12 | 1.3M |
| 2022-09-26 | 19.75 | $135.42 | 1.3M |
| 2022-09-23 | 18.95 | $135.19 | 1.5M |
| 2022-09-22 | 17.79 | $134.81 | 1.1M |
| 2022-09-21 | 16.72 | $139.82 | 708822 |
| 2022-09-20 | 16.01 | $141.92 | 812016 |
| 2022-09-19 | 15.33 | $144.21 | 817960 |
| 2022-09-16 | 14.61 | $141.74 | 2.3M |
| 2022-09-15 | 13.92 | $146.61 | 1.2M |
| 2022-09-14 | 13.70 | $147.49 | 1.3M |
| 2022-09-13 | 13.48 | $151.25 | 1.1M |
| 2022-09-12 | 13.76 | $158.23 | 956593 |
| 2022-09-09 | 14.23 | $155.92 | 759000 |
| 2022-09-08 | 14.96 | $153.84 | 577174 |
| 2022-09-07 | 15.43 | $151.64 | 499080 |
| 2022-09-06 | 15.57 | $148.16 | 691208 |
| 2022-09-02 | 15.43 | $149.24 | 818152 |
| 2022-09-01 | 15.64 | $151.33 | 684366 |
| 2022-08-31 | 15.42 | $151.83 | 1.2M |
| 2022-08-30 | 15.48 | $153.10 | 731438 |
| 2022-08-29 | 15.53 | $153.54 | 579139 |
| 2022-08-26 | 15.72 | $155.64 | 662333 |
| 2022-08-25 | 16.34 | $162.29 | 413546 |
| 2022-08-24 | 16.75 | $159.72 | 517626 |
| 2022-08-23 | 17.41 | $159.21 | 482411 |
| 2022-08-22 | 18.00 | $160.31 | 629245 |
| 2022-08-19 | 18.59 | $163.54 | 742851 |
| 2022-08-18 | 18.64 | $166.02 | 976187 |
| 2022-08-17 | 18.32 | $166.92 | 740343 |
| 2022-08-16 | 17.86 | $170.12 | 609035 |
| 2022-08-15 | 16.84 | $168.92 | 621829 |
| 2022-08-12 | 15.91 | $168.90 | 590720 |
| 2022-08-11 | 14.99 | $165.98 | 1.1M |
| 2022-08-10 | 14.26 | $162.83 | 1.5M |
| 2022-08-09 | 13.70 | $161.39 | 843623 |
| 2022-08-08 | 13.33 | $162.05 | 673303 |
| 2022-08-05 | 12.89 | $163.96 | 677367 |
| 2022-08-04 | 12.59 | $162.44 | 1.0M |
| 2022-08-03 | 12.41 | $162.94 | 820720 |
| 2022-08-02 | 12.23 | $159.08 | 2.2M |
| 2022-08-01 | 12.41 | $162.38 | 757457 |
| 2022-07-29 | 12.20 | $162.71 | 1.1M |
| 2022-07-28 | 11.97 | $159.77 | 563542 |
| 2022-07-27 | 12.09 | $157.82 | 905636 |
| 2022-07-26 | 12.42 | $155.09 | 736154 |
| 2022-07-25 | 12.76 | $158.42 | 746966 |
| 2022-07-22 | 12.77 | $158.66 | 614998 |
| 2022-07-21 | 12.73 | $162.65 | 1.0M |
| 2022-07-20 | 12.35 | $161.05 | 1.1M |
| 2022-07-19 | 12.12 | $157.55 | 927934 |
| 2022-07-18 | 12.24 | $153.12 | 2.1M |
| 2022-07-15 | 12.36 | $155.80 | 1.5M |
| 2022-07-14 | 12.42 | $150.98 | 2.0M |
| 2022-07-13 | 12.83 | $148.35 | 1.0M |
| 2022-07-12 | 13.14 | $149.58 | 897895 |
| 2022-07-11 | 13.80 | $150.31 | 759977 |
| 2022-07-08 | 14.25 | $150.94 | 1.1M |
| 2022-07-07 | 14.96 | $151.18 | 671155 |
| 2022-07-06 | 15.54 | $148.57 | 1.1M |
| 2022-07-05 | 15.87 | $148.14 | 923173 |
| 2022-07-01 | 16.04 | $147.38 | 863266 |
| 2022-06-30 | 16.39 | $144.20 | 960741 |
| 2022-06-29 | 16.62 | $145.86 | 951461 |
| 2022-06-28 | 17.22 | $147.22 | 1.2M |
| 2022-06-27 | 18.06 | $147.27 | 1.2M |
| 2022-06-24 | 18.82 | $146.91 | 1.5M |
| 2022-06-23 | 19.41 | $141.00 | 1.1M |
| 2022-06-22 | 19.32 | $140.78 | 1.3M |
| 2022-06-21 | 19.21 | $139.01 | 1.2M |
| 2022-06-17 | 19.20 | $136.30 | 2.0M |
| 2022-06-16 | 18.92 | $134.62 | 1.4M |
| 2022-06-15 | 18.38 | $140.28 | 1.4M |
| 2022-06-14 | 18.12 | $136.96 | 1.6M |
| 2022-06-13 | 17.18 | $134.30 | 1.1M |
| 2022-06-10 | 16.19 | $141.47 | 1.7M |
| 2022-06-09 | 15.74 | $147.65 | 1.6M |
| 2022-06-08 | 15.95 | $151.10 | 1.0M |
| 2022-06-07 | 16.52 | $153.70 | 1.9M |
| 2022-06-06 | 17.29 | $154.34 | 928339 |
| 2022-06-03 | 17.98 | $153.74 | 755231 |
| 2022-06-02 | 18.88 | $155.50 | 985287 |
| 2022-06-01 | 19.82 | $153.63 | 1.1M |
| 2022-05-31 | 20.83 | $155.03 | 1.8M |
| 2022-05-27 | 21.69 | $157.41 | 672085 |
| 2022-05-26 | 22.59 | $153.14 | 864703 |
| 2022-05-25 | 23.65 | $149.01 | 624484 |
| 2022-05-24 | 24.22 | $146.37 | 774292 |
| 2022-05-23 | 24.62 | $148.94 | 1.1M |
| 2022-05-20 | 25.43 | $144.90 | 1.1M |
| 2022-05-19 | 25.66 | $144.11 | 1.5M |
| 2022-05-18 | 25.85 | $141.52 | 1.2M |
| 2022-05-17 | 25.63 | $143.70 | 848325 |
| 2022-05-16 | 25.40 | $138.89 | 841355 |
| 2022-05-13 | 24.76 | $141.42 | 572711 |
| 2022-05-12 | 24.25 | $140.01 | 1.2M |
| 2022-05-11 | 23.26 | $139.53 | 870731 |
| 2022-05-10 | 22.43 | $142.67 | 1.1M |
| 2022-05-09 | 21.56 | $144.23 | 1.1M |
| 2022-05-06 | 20.85 | $144.91 | 1.6M |
| 2022-05-05 | 20.12 | $149.26 | 1.5M |
| 2022-05-04 | 19.62 | $156.50 | 905808 |
| 2022-05-03 | 19.48 | $153.55 | 1.3M |
| 2022-05-02 | 19.51 | $152.34 | 1.0M |
| 2022-04-29 | 19.21 | $149.22 | 1.4M |
| 2022-04-28 | 18.98 | $153.67 | 859204 |
| 2022-04-27 | 18.79 | $151.40 | 872878 |
| 2022-04-26 | 18.70 | $152.04 | 972043 |
| 2022-04-25 | 18.60 | $156.44 | 928776 |
| 2022-04-22 | 18.73 | $157.06 | 1.4M |
| 2022-04-21 | 19.19 | $159.39 | 985550 |
| 2022-04-20 | 19.86 | $164.21 | 1.4M |
| 2022-04-19 | 20.73 | $163.21 | 1.1M |
| 2022-04-18 | 21.72 | $159.44 | 1.0M |
| 2022-04-14 | 22.48 | $160.75 | 1.5M |
| 2022-04-13 | 23.41 | $165.80 | 2.1M |
| 2022-04-12 | 24.40 | $155.05 | 1.5M |
| 2022-04-11 | 24.48 | $157.51 | 1.5M |
| 2022-04-08 | 24.87 | $158.13 | 1.7M |
| 2022-04-07 | 25.20 | $156.91 | 1.7M |
| 2022-04-06 | 25.35 | $156.50 | 2.1M |
| 2022-04-05 | 25.70 | $159.82 | 1.3M |
| 2022-04-04 | 26.40 | $161.32 | 1.2M |
| 2022-04-01 | 26.91 | $161.93 | 929148 |
| 2022-03-31 | 27.46 | $162.10 | 1.2M |
| 2022-03-30 | 28.13 | $166.02 | 721774 |
| 2022-03-29 | 29.08 | $169.34 | 1.2M |
| 2022-03-28 | 30.40 | $166.82 | 724675 |
| 2022-03-25 | 30.92 | $166.74 | 727748 |
| 2022-03-24 | 31.61 | $166.21 | 888751 |
| 2022-03-23 | 32.26 | $164.63 | 1.1M |
| 2022-03-22 | 32.94 | $170.53 | 1.6M |
| 2022-03-21 | 34.10 | $167.83 | 639659 |
| 2022-03-18 | 34.94 | $170.51 | 1.5M |
| 2022-03-17 | 35.87 | $168.93 | 884870 |
| 2022-03-16 | 36.59 | $169.38 | 2.1M |
| 2022-03-15 | 37.34 | $160.99 | 1.7M |
| 2022-03-14 | 37.10 | $157.61 | 1.5M |
| 2022-03-11 | 36.85 | $160.39 | 1.0M |
| 2022-03-10 | 36.81 | $163.79 | 1.0M |
| 2022-03-09 | 36.43 | $164.80 | 1.4M |
| 2022-03-08 | 36.09 | $156.48 | 1.9M |
| 2022-03-07 | 35.44 | $158.47 | 2.0M |
| 2022-03-04 | 34.87 | $164.89 | 1.1M |
| 2022-03-03 | 34.48 | $169.86 | 892314 |
| 2022-03-02 | 34.45 | $169.81 | 1.5M |
| 2022-03-01 | 34.42 | $164.28 | 1.5M |
| 2022-02-28 | 34.37 | $173.26 | 2.4M |
| 2022-02-25 | 34.64 | $171.36 | 1.7M |
| 2022-02-24 | 34.57 | $166.09 | 1.9M |
| 2022-02-23 | 33.78 | $161.87 | 1.3M |
| 2022-02-22 | 33.27 | $171.58 | 2.1M |
| 2022-02-18 | 33.19 | $168.59 | 1.0M |
| 2022-02-17 | 33.06 | $172.62 | 1.4M |
| 2022-02-16 | 33.27 | $175.13 | 1.2M |
| 2022-02-15 | 33.49 | $173.42 | 1.4M |
| 2022-02-14 | 33.73 | $171.77 | 1.1M |
| 2022-02-11 | 33.66 | $172.41 | 1.4M |
| 2022-02-10 | 33.59 | $176.60 | 1.5M |
| 2022-02-09 | 33.87 | $179.78 | 807622 |
| 2022-02-08 | 34.34 | $177.10 | 1.3M |
| 2022-02-07 | 34.52 | $175.07 | 837643 |
| 2022-02-04 | 34.72 | $175.91 | 1.1M |
| 2022-02-03 | 34.85 | $174.92 | 1.2M |
| 2022-02-02 | 35.12 | $178.10 | 1.4M |
| 2022-02-01 | 35.30 | $176.77 | 1.5M |
| 2022-01-31 | 35.31 | $173.59 | 1.3M |
| 2022-01-28 | 34.87 | $169.01 | 1.2M |
| 2022-01-27 | 33.80 | $164.02 | 2.2M |
| 2022-01-26 | 32.66 | $167.31 | 1.7M |
| 2022-01-25 | 31.58 | $169.70 | 2.6M |
| 2022-01-24 | 30.53 | $174.86 | 3.4M |
| 2022-01-21 | 29.42 | $167.67 | 2.6M |
| 2022-01-20 | 27.86 | $171.98 | 2.3M |
| 2022-01-19 | 26.41 | $174.03 | 3.1M |
| 2022-01-18 | 24.95 | $179.94 | 2.8M |
| 2022-01-14 | 23.67 | $192.06 | 2.1M |
| 2022-01-13 | 22.81 | $200.52 | 1.1M |
| 2022-01-12 | 22.65 | $208.09 | 1.2M |
| 2022-01-11 | 22.99 | $205.26 | 888499 |
| 2022-01-10 | 22.78 | $202.47 | 998497 |
| 2022-01-07 | 22.56 | $204.06 | 1.0M |
| 2022-01-06 | 22.59 | $202.63 | 936255 |
| 2022-01-05 | 22.30 | $197.97 | 1.0M |
| 2022-01-04 | 21.99 | $202.62 | 1.5M |
| 2022-01-03 | 21.67 | $197.36 | 2.6M |
| 2021-12-31 | 21.33 | $206.51 | 296728 |
| 2021-12-30 | 22.02 | $206.82 | 311194 |
| 2021-12-29 | 22.84 | $206.93 | 598907 |
| 2021-12-28 | 23.56 | $207.37 | 360545 |
| 2021-12-27 | 24.41 | $207.29 | 360535 |
| 2021-12-23 | 25.16 | $203.91 | 356330 |
| 2021-12-22 | 25.74 | $201.92 | 445912 |
| 2021-12-21 | 25.90 | $200.71 | 644396 |
| 2021-12-20 | 25.85 | $196.19 | 790262 |
| 2021-12-17 | 25.30 | $199.34 | 2.2M |
| 2021-12-16 | 25.26 | $204.57 | 1.1M |
| 2021-12-15 | 25.78 | $205.78 | 720046 |
| 2021-12-14 | 25.78 | $203.61 | 1.2M |
| 2021-12-13 | 25.78 | $205.31 | 1.2M |
| 2021-12-10 | 25.93 | $208.66 | 1.0M |
| 2021-12-09 | 26.45 | $209.77 | 819151 |
| 2021-12-08 | 27.20 | $213.12 | 694866 |
| 2021-12-07 | 28.21 | $213.55 | 860650 |
| 2021-12-06 | 29.43 | $214.01 | 866291 |
| 2021-12-03 | 30.61 | $206.37 | 1.3M |
| 2021-12-02 | 31.78 | $215.59 | 741674 |
| 2021-12-01 | 33.15 | $209.90 | 966417 |
| 2021-11-30 | 34.67 | $209.66 | 1.1M |
| 2021-11-29 | 36.44 | $214.45 | 743410 |
| 2021-11-26 | 38.04 | $211.23 | 728034 |
| 2021-11-24 | 39.87 | $217.96 | 1.2M |
| 2021-11-23 | 40.46 | $218.92 | 799706 |
| 2021-11-22 | 41.07 | $217.59 | 854889 |
| 2021-11-19 | 41.23 | $218.75 | 641242 |
| 2021-11-18 | 41.74 | $219.04 | 477655 |
| 2021-11-17 | 41.78 | $219.65 | 490084 |
| 2021-11-16 | 41.37 | $221.91 | 577575 |
| 2021-11-15 | 40.94 | $219.76 | 483593 |
| 2021-11-12 | 40.67 | $219.16 | 436109 |
| 2021-11-11 | 40.38 | $219.85 | 366349 |
| 2021-11-10 | 40.17 | $219.63 | 569036 |
| 2021-11-09 | 39.95 | $219.32 | 546376 |
| 2021-11-08 | 39.89 | $218.53 | 352264 |
| 2021-11-05 | 39.72 | $219.05 | 530953 |
| 2021-11-04 | 39.31 | $219.00 | 669463 |
| 2021-11-03 | 39.02 | $219.70 | 487981 |
| 2021-11-02 | 38.73 | $217.67 | 679981 |
| 2021-11-01 | 38.62 | $216.78 | 525688 |
| 2021-10-29 | 38.53 | $216.33 | 697788 |
| 2021-10-28 | 38.46 | $216.28 | 486204 |
| 2021-10-27 | 38.59 | $211.91 | 686036 |
| 2021-10-26 | 38.74 | $215.70 | 488608 |
| 2021-10-25 | 38.24 | $215.58 | 499251 |
| 2021-10-22 | 37.67 | $218.14 | 614307 |
| 2021-10-21 | 37.02 | $214.85 | 849670 |
| 2021-10-20 | 36.60 | $212.52 | 562457 |
| 2021-10-19 | 36.30 | $211.12 | 468793 |
| 2021-10-18 | 36.12 | $208.72 | 742128 |
| 2021-10-15 | 35.93 | $210.40 | 901420 |
| 2021-10-14 | 35.56 | $210.34 | 881630 |
| 2021-10-13 | 35.30 | $204.85 | 928297 |
| 2021-10-12 | 35.32 | $200.73 | 626909 |
| 2021-10-11 | 35.62 | $201.93 | 569728 |
| 2021-10-08 | 35.63 | $204.03 | 594425 |
| 2021-10-07 | 35.71 | $202.93 | 998953 |
| 2021-10-06 | 35.93 | $201.22 | 744407 |
| 2021-10-05 | 36.45 | $201.79 | 590059 |
| 2021-10-04 | 36.94 | $197.49 | 692711 |
| 2021-10-01 | 37.71 | $197.80 | 638560 |
| 2021-09-30 | 38.58 | $192.88 | 712044 |
| 2021-09-29 | 39.76 | $194.83 | 907555 |
| 2021-09-28 | 41.04 | $192.29 | 882601 |
| 2021-09-27 | 42.38 | $199.81 | 777461 |
| 2021-09-24 | 42.88 | $197.61 | 993017 |
| 2021-09-23 | 43.73 | $195.84 | 1.5M |
| 2021-09-22 | 44.73 | $192.64 | 1.1M |
| 2021-09-21 | 45.95 | $192.25 | 694870 |
| 2021-09-20 | 47.26 | $192.83 | 837762 |
| 2021-09-17 | 48.64 | $200.04 | 1.1M |
| 2021-09-16 | 48.81 | $200.92 | 386514 |
| 2021-09-15 | 49.06 | $200.57 | 455316 |
| 2021-09-14 | 49.40 | $199.63 | 489872 |
| 2021-09-13 | 49.76 | $201.53 | 593914 |
| 2021-09-10 | 50.15 | $197.55 | 593783 |
| 2021-09-09 | 50.71 | $197.47 | 496723 |
| 2021-09-08 | 51.29 | $197.66 | 337169 |
| 2021-09-07 | 52.02 | $198.76 | 454077 |
| 2021-09-03 | 52.39 | $202.13 | 404708 |
| 2021-09-02 | 52.44 | $201.75 | 380732 |
| 2021-09-01 | 52.51 | $198.72 | 410528 |
| 2021-08-31 | 52.72 | $198.94 | 520056 |
| 2021-08-30 | 52.81 | $198.19 | 418198 |
| 2021-08-27 | 52.85 | $202.92 | 587398 |
| 2021-08-26 | 52.79 | $198.38 | 355783 |
| 2021-08-25 | 52.81 | $200.36 | 548681 |
| 2021-08-24 | 52.82 | $197.43 | 407321 |
| 2021-08-23 | 52.95 | $195.26 | 340718 |
| 2021-08-20 | 53.13 | $194.60 | 485182 |
| 2021-08-19 | 53.39 | $194.46 | 669726 |
| 2021-08-18 | 53.52 | $194.93 | 603644 |
| 2021-08-17 | 53.41 | $197.39 | 634734 |
| 2021-08-16 | 53.28 | $201.09 | 657949 |
| 2021-08-13 | 53.14 | $198.85 | 307554 |
| 2021-08-12 | 52.76 | $200.16 | 421242 |
| 2021-08-11 | 52.12 | $203.12 | 1.0M |
| 2021-08-10 | 51.46 | $197.25 | 1.8M |
| 2021-08-09 | 50.85 | $202.76 | 700053 |
| 2021-08-06 | 49.77 | $203.75 | 454428 |
| 2021-08-05 | 48.63 | $199.16 | 338655 |
| 2021-08-04 | 47.52 | $195.72 | 444345 |
| 2021-08-03 | 46.37 | $196.31 | 353711 |
| 2021-08-02 | 45.18 | $194.08 | 516764 |
| 2021-07-30 | 43.80 | $195.02 | 567384 |
| 2021-07-29 | 42.26 | $198.51 | 514964 |
| 2021-07-28 | 40.44 | $197.62 | 540149 |
| 2021-07-27 | 38.54 | $194.99 | 596696 |
| 2021-07-26 | 36.57 | $195.93 | 387681 |
| 2021-07-23 | 34.46 | $196.93 | 432590 |
| 2021-07-22 | 32.26 | $194.57 | 427727 |
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