Is Fiesta Restaurant Group, Inc. (FRGI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Fiesta Restaurant Group, Inc. (FRGI) research center and poll results.
NASDAQ : FRGI
Fiesta Restaurant Group, Inc. — Technical Indicators
$8.495 USD
$0.01 (0.06%)
- Volume
- 393.2K
- Average Volume
- 194.6K
- Market Capitalization
- $222.48M
- P/E Ratio
- -13.48
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $9.28
- Year Low
- $6.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.31
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
8.49
2023-11-07
Close Price
$8.49
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.41
Average
8.62
Maximum
13.77
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-11-07 | 8.49 | $8.49 | — |
| 2023-11-06 | 8.48 | $8.49 | — |
| 2023-11-03 | 8.48 | $8.49 | — |
| 2023-11-02 | 8.48 | $8.49 | — |
| 2023-11-01 | 8.48 | $8.49 | — |
| 2023-10-31 | 8.48 | $8.49 | — |
| 2023-10-30 | 8.48 | $8.49 | — |
| 2023-10-27 | 8.47 | $8.49 | 501797 |
| 2023-10-26 | 8.47 | $8.49 | 218441 |
| 2023-10-25 | 8.47 | $8.49 | 343295 |
| 2023-10-24 | 8.47 | $8.49 | 184162 |
| 2023-10-23 | 8.47 | $8.49 | 71287 |
| 2023-10-20 | 8.46 | $8.49 | 211716 |
| 2023-10-19 | 8.46 | $8.48 | 123931 |
| 2023-10-18 | 8.46 | $8.48 | 101033 |
| 2023-10-17 | 8.46 | $8.49 | 170222 |
| 2023-10-16 | 8.45 | $8.47 | 171049 |
| 2023-10-13 | 8.45 | $8.47 | 80681 |
| 2023-10-12 | 8.45 | $8.47 | 84309 |
| 2023-10-11 | 8.45 | $8.47 | 64942 |
| 2023-10-10 | 8.45 | $8.46 | 141242 |
| 2023-10-09 | 8.45 | $8.46 | 86289 |
| 2023-10-06 | 8.44 | $8.47 | 114000 |
| 2023-10-05 | 8.44 | $8.45 | 149634 |
| 2023-10-04 | 8.44 | $8.45 | 135608 |
| 2023-10-03 | 8.43 | $8.45 | 119661 |
| 2023-10-02 | 8.43 | $8.46 | 97050 |
| 2023-09-29 | 8.43 | $8.46 | 70194 |
| 2023-09-28 | 8.43 | $8.45 | 203129 |
| 2023-09-27 | 8.43 | $8.44 | 171382 |
| 2023-09-26 | 8.42 | $8.44 | 563089 |
| 2023-09-25 | 8.42 | $8.44 | 88691 |
| 2023-09-22 | 8.42 | $8.46 | 306982 |
| 2023-09-21 | 8.42 | $8.44 | 302535 |
| 2023-09-20 | 8.42 | $8.44 | 59607 |
| 2023-09-19 | 8.41 | $8.44 | 90931 |
| 2023-09-18 | 8.41 | $8.43 | 74576 |
| 2023-09-15 | 8.41 | $8.46 | 526575 |
| 2023-09-14 | 8.40 | $8.41 | 165007 |
| 2023-09-13 | 8.40 | $8.41 | 241344 |
| 2023-09-12 | 8.39 | $8.45 | 341099 |
| 2023-09-11 | 8.39 | $8.40 | 888622 |
| 2023-09-08 | 8.38 | $8.38 | 533823 |
| 2023-09-07 | 8.38 | $8.39 | 804268 |
| 2023-09-06 | 8.38 | $8.41 | 294818 |
| 2023-09-05 | 8.38 | $8.42 | 152381 |
| 2023-09-01 | 8.37 | $8.42 | 271715 |
| 2023-08-31 | 8.35 | $8.41 | 127757 |
| 2023-08-30 | 8.32 | $8.42 | 55414 |
| 2023-08-29 | 8.28 | $8.42 | 101213 |
| 2023-08-28 | 8.24 | $8.42 | 116898 |
| 2023-08-25 | 8.20 | $8.42 | 229355 |
| 2023-08-24 | 8.16 | $8.38 | 317569 |
| 2023-08-23 | 8.13 | $8.39 | 302028 |
| 2023-08-22 | 8.09 | $8.38 | 131571 |
| 2023-08-21 | 8.07 | $8.37 | 170296 |
| 2023-08-18 | 8.05 | $8.37 | 171205 |
| 2023-08-17 | 8.03 | $8.35 | 240660 |
| 2023-08-16 | 8.02 | $8.33 | 447975 |
| 2023-08-15 | 8.01 | $8.33 | 222536 |
| 2023-08-14 | 8.00 | $8.34 | 1.7M |
| 2023-08-11 | 7.98 | $8.34 | 2.5M |
| 2023-08-10 | 7.97 | $8.34 | 1.5M |
| 2023-08-09 | 7.96 | $8.35 | 1.2M |
| 2023-08-08 | 7.96 | $8.34 | 1.8M |
| 2023-08-07 | 7.94 | $8.38 | 866990 |
| 2023-08-04 | 7.92 | $7.86 | 40311 |
| 2023-08-03 | 7.93 | $7.81 | 27319 |
| 2023-08-02 | 7.92 | $7.59 | 30531 |
| 2023-08-01 | 7.92 | $7.68 | 22981 |
| 2023-07-31 | 7.92 | $7.70 | 17050 |
| 2023-07-28 | 7.94 | $7.66 | 39350 |
| 2023-07-27 | 7.95 | $7.62 | 39757 |
| 2023-07-26 | 7.97 | $7.75 | 32752 |
| 2023-07-25 | 7.99 | $7.82 | 23070 |
| 2023-07-24 | 7.99 | $8.06 | 39448 |
| 2023-07-21 | 8.00 | $7.98 | 29074 |
| 2023-07-20 | 8.03 | $8.10 | 56799 |
| 2023-07-19 | 8.06 | $8.14 | 27351 |
| 2023-07-18 | 8.09 | $8.22 | 35938 |
| 2023-07-17 | 8.11 | $7.90 | 26799 |
| 2023-07-14 | 8.16 | $8.04 | 27099 |
| 2023-07-13 | 8.21 | $8.20 | 32102 |
| 2023-07-12 | 8.24 | $8.28 | 48475 |
| 2023-07-11 | 8.24 | $8.08 | 46019 |
| 2023-07-10 | 8.26 | $7.93 | 40100 |
| 2023-07-07 | 8.28 | $8.11 | 112778 |
| 2023-07-06 | 8.29 | $7.56 | 47167 |
| 2023-07-05 | 8.32 | $7.63 | 45540 |
| 2023-07-03 | 8.32 | $7.69 | 24037 |
| 2023-06-30 | 8.31 | $7.94 | 44079 |
| 2023-06-29 | 8.28 | $7.89 | 58921 |
| 2023-06-28 | 8.25 | $8.10 | 37930 |
| 2023-06-27 | 8.20 | $8.12 | 83315 |
| 2023-06-26 | 8.16 | $7.91 | 155418 |
| 2023-06-23 | 8.13 | $8.15 | 2.0M |
| 2023-06-22 | 8.08 | $8.62 | 83067 |
| 2023-06-21 | 8.01 | $8.76 | 110429 |
| 2023-06-20 | 7.95 | $8.68 | 118495 |
| 2023-06-16 | 7.88 | $8.65 | 88779 |
| 2023-06-15 | 7.83 | $8.88 | 66133 |
| 2023-06-14 | 7.77 | $9.00 | 215360 |
| 2023-06-13 | 7.69 | $8.83 | 139211 |
| 2023-06-12 | 7.62 | $8.36 | 32269 |
| 2023-06-09 | 7.57 | $8.46 | 28240 |
| 2023-06-08 | 7.52 | $8.35 | 45730 |
| 2023-06-07 | 7.47 | $8.28 | 26845 |
| 2023-06-06 | 7.41 | $8.04 | 26010 |
| 2023-06-05 | 7.37 | $7.68 | 20778 |
| 2023-06-02 | 7.36 | $7.58 | 21808 |
| 2023-06-01 | 7.35 | $7.28 | 32900 |
| 2023-05-31 | 7.36 | $7.19 | 31731 |
| 2023-05-30 | 7.39 | $7.25 | 28308 |
| 2023-05-26 | 7.41 | $7.30 | 45748 |
| 2023-05-25 | 7.45 | $7.25 | 19936 |
| 2023-05-24 | 7.48 | $7.16 | 96538 |
| 2023-05-23 | 7.48 | $7.29 | 32664 |
| 2023-05-22 | 7.48 | $7.43 | 38854 |
| 2023-05-19 | 7.50 | $7.38 | 39012 |
| 2023-05-18 | 7.54 | $7.58 | 24915 |
| 2023-05-17 | 7.57 | $7.67 | 51585 |
| 2023-05-16 | 7.60 | $7.51 | 22212 |
| 2023-05-15 | 7.65 | $7.29 | 36143 |
| 2023-05-12 | 7.70 | $7.50 | 11198 |
| 2023-05-11 | 7.75 | $7.31 | 30962 |
| 2023-05-10 | 7.80 | $7.41 | 28562 |
| 2023-05-09 | 7.86 | $7.15 | 40284 |
| 2023-05-08 | 7.92 | $7.23 | 32403 |
| 2023-05-05 | 7.98 | $7.46 | 15631 |
| 2023-05-04 | 8.02 | $7.30 | 34839 |
| 2023-05-03 | 8.07 | $7.58 | 41597 |
| 2023-05-02 | 8.10 | $7.80 | 20843 |
| 2023-05-01 | 8.13 | $7.66 | 19589 |
| 2023-04-28 | 8.16 | $8.03 | 21971 |
| 2023-04-27 | 8.17 | $7.79 | 30060 |
| 2023-04-26 | 8.19 | $7.26 | 36278 |
| 2023-04-25 | 8.23 | $7.23 | 33630 |
| 2023-04-24 | 8.28 | $7.94 | 19032 |
| 2023-04-21 | 8.30 | $8.05 | 28838 |
| 2023-04-20 | 8.32 | $8.32 | 13572 |
| 2023-04-19 | 8.32 | $8.28 | 23042 |
| 2023-04-18 | 8.33 | $8.33 | 16576 |
| 2023-04-17 | 8.33 | $8.39 | 30013 |
| 2023-04-14 | 8.35 | $8.43 | 25815 |
| 2023-04-13 | 8.35 | $8.45 | 30199 |
| 2023-04-12 | 8.33 | $8.47 | 43437 |
| 2023-04-11 | 8.32 | $8.40 | 49598 |
| 2023-04-10 | 8.30 | $8.49 | 26091 |
| 2023-04-06 | 8.28 | $8.25 | 24005 |
| 2023-04-05 | 8.28 | $8.22 | 25217 |
| 2023-04-04 | 8.28 | $8.30 | 27631 |
| 2023-04-03 | 8.27 | $8.40 | 32947 |
| 2023-03-31 | 8.27 | $8.22 | 11750 |
| 2023-03-30 | 8.28 | $8.14 | 19892 |
| 2023-03-29 | 8.28 | $8.16 | 37092 |
| 2023-03-28 | 8.27 | $8.13 | 23580 |
| 2023-03-27 | 8.27 | $8.18 | 12422 |
| 2023-03-24 | 8.27 | $8.32 | 25905 |
| 2023-03-23 | 8.25 | $8.45 | 26444 |
| 2023-03-22 | 8.25 | $8.38 | 17850 |
| 2023-03-21 | 8.24 | $8.43 | 17590 |
| 2023-03-20 | 8.23 | $8.41 | 32272 |
| 2023-03-17 | 8.23 | $8.68 | 64014 |
| 2023-03-16 | 8.22 | $8.49 | 21669 |
| 2023-03-15 | 8.22 | $8.17 | 15681 |
| 2023-03-14 | 8.24 | $8.14 | 29977 |
| 2023-03-13 | 8.28 | $8.00 | 40227 |
| 2023-03-10 | 8.33 | $8.17 | 36155 |
| 2023-03-09 | 8.37 | $8.20 | 38574 |
| 2023-03-08 | 8.41 | $8.17 | 17018 |
| 2023-03-07 | 8.46 | $8.24 | 10230 |
| 2023-03-06 | 8.49 | $8.31 | 27467 |
| 2023-03-03 | 8.51 | $8.39 | 27570 |
| 2023-03-02 | 8.53 | $8.25 | 17886 |
| 2023-03-01 | 8.55 | $7.96 | 18864 |
| 2023-02-28 | 8.58 | $8.05 | 26166 |
| 2023-02-27 | 8.60 | $8.10 | 26346 |
| 2023-02-24 | 8.62 | $8.08 | 13814 |
| 2023-02-23 | 8.63 | $8.29 | 26716 |
| 2023-02-22 | 8.62 | $8.21 | 20777 |
| 2023-02-21 | 8.62 | $8.37 | 11850 |
| 2023-02-17 | 8.61 | $8.35 | 17471 |
| 2023-02-16 | 8.60 | $8.44 | 11834 |
| 2023-02-15 | 8.59 | $8.50 | 9368 |
| 2023-02-14 | 8.57 | $8.66 | 22048 |
| 2023-02-13 | 8.54 | $8.90 | 14872 |
| 2023-02-10 | 8.50 | $8.97 | 17544 |
| 2023-02-09 | 8.46 | $8.89 | 40129 |
| 2023-02-08 | 8.44 | $9.07 | 15780 |
| 2023-02-07 | 8.39 | $9.15 | 39918 |
| 2023-02-06 | 8.34 | $8.84 | 63518 |
| 2023-02-03 | 8.29 | $8.79 | 17224 |
| 2023-02-02 | 8.22 | $8.74 | 25449 |
| 2023-02-01 | 8.15 | $8.64 | 16989 |
| 2023-01-31 | 8.09 | $8.48 | 22566 |
| 2023-01-30 | 8.03 | $8.43 | 6973 |
| 2023-01-27 | 7.98 | $8.53 | 38676 |
| 2023-01-26 | 7.91 | $8.32 | 8854 |
| 2023-01-25 | 7.85 | $8.19 | 6729 |
| 2023-01-24 | 7.80 | $8.21 | 7718 |
| 2023-01-23 | 7.75 | $8.03 | 11811 |
| 2023-01-20 | 7.70 | $8.26 | 31723 |
| 2023-01-19 | 7.64 | $8.11 | 9706 |
| 2023-01-18 | 7.58 | $8.18 | 20095 |
| 2023-01-17 | 7.51 | $8.13 | 8175 |
| 2023-01-13 | 7.45 | $8.05 | 18915 |
| 2023-01-12 | 7.38 | $8.25 | 18405 |
| 2023-01-11 | 7.30 | $8.33 | 19175 |
| 2023-01-10 | 7.22 | $8.14 | 11483 |
| 2023-01-09 | 7.14 | $8.18 | 14171 |
| 2023-01-06 | 7.06 | $7.88 | 25725 |
| 2023-01-05 | 6.98 | $7.34 | 30863 |
| 2023-01-04 | 6.93 | $7.39 | 17403 |
| 2023-01-03 | 6.87 | $7.36 | 26292 |
| 2022-12-30 | 6.81 | $7.35 | 49432 |
| 2022-12-29 | 6.77 | $7.42 | 24841 |
| 2022-12-28 | 6.73 | $7.17 | 41335 |
| 2022-12-27 | 6.70 | $7.06 | 76047 |
| 2022-12-23 | 6.67 | $7.25 | 24151 |
| 2022-12-22 | 6.64 | $7.16 | 18719 |
| 2022-12-21 | 6.63 | $7.02 | 38350 |
| 2022-12-20 | 6.62 | $7.07 | 35188 |
| 2022-12-19 | 6.61 | $6.87 | 31307 |
| 2022-12-16 | 6.61 | $6.82 | 19292 |
| 2022-12-15 | 6.60 | $6.83 | 15038 |
| 2022-12-14 | 6.60 | $6.76 | 29581 |
| 2022-12-13 | 6.61 | $6.64 | 71289 |
| 2022-12-12 | 6.62 | $6.63 | 82143 |
| 2022-12-09 | 6.64 | $6.63 | 130248 |
| 2022-12-08 | 6.67 | $6.51 | 39913 |
| 2022-12-07 | 6.69 | $6.30 | 35008 |
| 2022-12-06 | 6.72 | $6.27 | 21150 |
| 2022-12-05 | 6.74 | $6.18 | 27235 |
| 2022-12-02 | 6.75 | $6.32 | 20766 |
| 2022-12-01 | 6.74 | $6.58 | 10718 |
| 2022-11-30 | 6.73 | $6.52 | 38573 |
| 2022-11-29 | 6.73 | $6.48 | 20942 |
| 2022-11-28 | 6.76 | $6.60 | 5505 |
| 2022-11-25 | 6.77 | $6.69 | 6660 |
| 2022-11-23 | 6.77 | $6.90 | 6803 |
| 2022-11-22 | 6.76 | $6.79 | 9321 |
| 2022-11-21 | 6.75 | $6.80 | 15303 |
| 2022-11-18 | 6.73 | $6.85 | 18462 |
| 2022-11-17 | 6.70 | $6.74 | 8288 |
| 2022-11-16 | 6.67 | $6.79 | 7662 |
| 2022-11-15 | 6.65 | $6.90 | 18812 |
| 2022-11-14 | 6.64 | $6.97 | 25660 |
| 2022-11-11 | 6.62 | $6.94 | 28083 |
| 2022-11-10 | 6.58 | $7.25 | 56520 |
| 2022-11-09 | 6.53 | $6.95 | 30449 |
| 2022-11-08 | 6.50 | $6.88 | 27135 |
| 2022-11-07 | 6.47 | $6.60 | 19906 |
| 2022-11-04 | 6.46 | $6.39 | 28609 |
| 2022-11-03 | 6.48 | $6.18 | 11426 |
| 2022-11-02 | 6.51 | $6.30 | 28471 |
| 2022-11-01 | 6.53 | $6.67 | 10252 |
| 2022-10-31 | 6.53 | $6.93 | 23936 |
| 2022-10-28 | 6.50 | $6.87 | 10117 |
| 2022-10-27 | 6.48 | $6.76 | 13782 |
| 2022-10-26 | 6.45 | $6.65 | 14047 |
| 2022-10-25 | 6.44 | $6.65 | 11583 |
| 2022-10-24 | 6.42 | $6.27 | 17954 |
| 2022-10-21 | 6.42 | $6.31 | 17460 |
| 2022-10-20 | 6.41 | $6.23 | 27780 |
| 2022-10-19 | 6.43 | $6.29 | 15965 |
| 2022-10-18 | 6.45 | $6.63 | 8595 |
| 2022-10-17 | 6.46 | $6.55 | 6534 |
| 2022-10-14 | 6.49 | $6.27 | 11723 |
| 2022-10-13 | 6.52 | $6.28 | 38297 |
| 2022-10-12 | 6.58 | $6.33 | 34849 |
| 2022-10-11 | 6.61 | $6.21 | 37490 |
| 2022-10-10 | 6.66 | $6.52 | 23961 |
| 2022-10-07 | 6.69 | $6.67 | 46150 |
| 2022-10-06 | 6.72 | $6.85 | 21955 |
| 2022-10-05 | 6.73 | $6.56 | 14616 |
| 2022-10-04 | 6.75 | $6.79 | 13426 |
| 2022-10-03 | 6.76 | $6.34 | 19549 |
| 2022-09-30 | 6.77 | $6.34 | 22009 |
| 2022-09-29 | 6.78 | $6.31 | 23285 |
| 2022-09-28 | 6.80 | $6.49 | 18516 |
| 2022-09-27 | 6.80 | $6.23 | 18329 |
| 2022-09-26 | 6.82 | $6.15 | 23476 |
| 2022-09-23 | 6.85 | $6.16 | 38411 |
| 2022-09-22 | 6.89 | $6.67 | 22991 |
| 2022-09-21 | 6.91 | $6.70 | 15295 |
| 2022-09-20 | 6.92 | $6.84 | 10828 |
| 2022-09-19 | 6.92 | $7.00 | 38209 |
| 2022-09-16 | 6.93 | $7.00 | 188410 |
| 2022-09-15 | 6.94 | $7.37 | 62529 |
| 2022-09-14 | 6.93 | $7.03 | 29806 |
| 2022-09-13 | 6.95 | $7.11 | 45941 |
| 2022-09-12 | 6.97 | $7.23 | 23433 |
| 2022-09-09 | 6.98 | $7.23 | 20198 |
| 2022-09-08 | 7.01 | $7.11 | 11837 |
| 2022-09-07 | 7.05 | $6.99 | 28409 |
| 2022-09-06 | 7.09 | $6.97 | 50282 |
| 2022-09-02 | 7.14 | $6.53 | 18620 |
| 2022-09-01 | 7.21 | $6.46 | 20734 |
| 2022-08-31 | 7.29 | $6.67 | 23743 |
| 2022-08-30 | 7.38 | $6.58 | 65547 |
| 2022-08-29 | 7.46 | $6.64 | 31872 |
| 2022-08-26 | 7.54 | $6.67 | 29279 |
| 2022-08-25 | 7.62 | $7.03 | 34688 |
| 2022-08-24 | 7.69 | $6.98 | 23411 |
| 2022-08-23 | 7.74 | $6.93 | 37271 |
| 2022-08-22 | 7.78 | $6.86 | 36904 |
| 2022-08-19 | 7.82 | $7.18 | 32617 |
| 2022-08-18 | 7.85 | $7.19 | 19823 |
| 2022-08-17 | 7.87 | $7.30 | 39494 |
| 2022-08-16 | 7.88 | $7.35 | 28989 |
| 2022-08-15 | 7.89 | $7.45 | 59728 |
| 2022-08-12 | 7.88 | $7.53 | 52884 |
| 2022-08-11 | 7.87 | $7.80 | 50088 |
| 2022-08-10 | 7.82 | $7.95 | 16250 |
| 2022-08-09 | 7.77 | $7.78 | 47816 |
| 2022-08-08 | 7.73 | $7.85 | 69797 |
| 2022-08-05 | 7.68 | $7.94 | 27669 |
| 2022-08-04 | 7.64 | $8.18 | 38598 |
| 2022-08-03 | 7.58 | $8.50 | 27161 |
| 2022-08-02 | 7.51 | $8.09 | 27488 |
| 2022-08-01 | 7.45 | $8.21 | 128763 |
| 2022-07-29 | 7.40 | $8.21 | 42859 |
| 2022-07-28 | 7.34 | $8.45 | 154499 |
| 2022-07-27 | 7.29 | $8.00 | 36070 |
| 2022-07-26 | 7.25 | $7.72 | 38552 |
| 2022-07-25 | 7.24 | $7.79 | 54558 |
| 2022-07-22 | 7.21 | $7.62 | 27513 |
| 2022-07-21 | 7.19 | $7.61 | 39196 |
| 2022-07-20 | 7.17 | $7.63 | 32323 |
| 2022-07-19 | 7.14 | $7.44 | 24630 |
| 2022-07-18 | 7.12 | $7.28 | 73410 |
| 2022-07-15 | 7.09 | $7.28 | 64142 |
| 2022-07-14 | 7.10 | $6.96 | 37016 |
| 2022-07-13 | 7.11 | $6.95 | 45403 |
| 2022-07-12 | 7.13 | $6.95 | 35949 |
| 2022-07-11 | 7.17 | $6.83 | 30367 |
| 2022-07-08 | 7.23 | $7.04 | 31544 |
| 2022-07-07 | 7.27 | $7.03 | 47774 |
| 2022-07-06 | 7.32 | $7.03 | 72160 |
| 2022-07-05 | 7.34 | $6.98 | 79386 |
| 2022-07-01 | 7.37 | $7.12 | 58541 |
| 2022-06-30 | 7.39 | $7.14 | 47497 |
| 2022-06-29 | 7.40 | $7.34 | 68112 |
| 2022-06-28 | 7.41 | $7.32 | 76559 |
| 2022-06-27 | 7.42 | $7.48 | 115469 |
| 2022-06-24 | 7.41 | $7.24 | 2.3M |
| 2022-06-23 | 7.39 | $7.13 | 133885 |
| 2022-06-22 | 7.36 | $7.21 | 102956 |
| 2022-06-21 | 7.35 | $7.05 | 136766 |
| 2022-06-17 | 7.35 | $7.01 | 122538 |
| 2022-06-16 | 7.35 | $6.79 | 122505 |
| 2022-06-15 | 7.36 | $7.30 | 97948 |
| 2022-06-14 | 7.36 | $7.16 | 99883 |
| 2022-06-13 | 7.35 | $7.50 | 122337 |
| 2022-06-10 | 7.32 | $7.75 | 110292 |
| 2022-06-09 | 7.24 | $8.03 | 122748 |
| 2022-06-08 | 7.14 | $7.87 | 93149 |
| 2022-06-07 | 7.06 | $7.88 | 172554 |
| 2022-06-06 | 6.97 | $7.47 | 137055 |
| 2022-06-03 | 6.91 | $7.51 | 50651 |
| 2022-06-02 | 6.85 | $7.59 | 53796 |
| 2022-06-01 | 6.80 | $7.37 | 97577 |
| 2022-05-31 | 6.76 | $7.45 | 55288 |
| 2022-05-27 | 6.72 | $7.54 | 164622 |
| 2022-05-26 | 6.69 | $7.27 | 68123 |
| 2022-05-25 | 6.66 | $6.96 | 89622 |
| 2022-05-24 | 6.64 | $6.51 | 115029 |
| 2022-05-23 | 6.65 | $7.06 | 132145 |
| 2022-05-20 | 6.65 | $7.00 | 211741 |
| 2022-05-19 | 6.65 | $7.00 | 102865 |
| 2022-05-18 | 6.67 | $7.02 | 98518 |
| 2022-05-17 | 6.67 | $7.28 | 116853 |
| 2022-05-16 | 6.66 | $7.00 | 202146 |
| 2022-05-13 | 6.67 | $6.76 | 158906 |
| 2022-05-12 | 6.68 | $6.21 | 168973 |
| 2022-05-11 | 6.73 | $6.06 | 200041 |
| 2022-05-10 | 6.79 | $6.24 | 144905 |
| 2022-05-09 | 6.83 | $6.05 | 123918 |
| 2022-05-06 | 6.89 | $6.25 | 109832 |
| 2022-05-05 | 6.94 | $6.30 | 122714 |
| 2022-05-04 | 6.97 | $6.68 | 168735 |
| 2022-05-03 | 7.00 | $6.59 | 190046 |
| 2022-05-02 | 7.03 | $6.66 | 323597 |
| 2022-04-29 | 7.06 | $6.80 | 93229 |
| 2022-04-28 | 7.09 | $6.83 | 151204 |
| 2022-04-27 | 7.15 | $6.51 | 135400 |
| 2022-04-26 | 7.25 | $6.76 | 155910 |
| 2022-04-25 | 7.32 | $6.90 | 275760 |
| 2022-04-22 | 7.38 | $7.15 | 110161 |
| 2022-04-21 | 7.43 | $7.29 | 142759 |
| 2022-04-20 | 7.49 | $7.13 | 139756 |
| 2022-04-19 | 7.57 | $7.06 | 110921 |
| 2022-04-18 | 7.66 | $7.11 | 166475 |
| 2022-04-14 | 7.76 | $7.11 | 144586 |
| 2022-04-13 | 7.86 | $7.20 | 118569 |
| 2022-04-12 | 7.95 | $7.10 | 236035 |
| 2022-04-11 | 8.03 | $7.13 | 180431 |
| 2022-04-08 | 8.12 | $7.23 | 239820 |
| 2022-04-07 | 8.20 | $7.16 | 462098 |
| 2022-04-06 | 8.32 | $7.09 | 414598 |
| 2022-04-05 | 8.44 | $7.18 | 4.3M |
| 2022-04-04 | 8.54 | $7.25 | 408845 |
| 2022-04-01 | 8.62 | $7.18 | 320547 |
| 2022-03-31 | 8.75 | $7.48 | 1.1M |
| 2022-03-30 | 8.88 | $7.96 | 173818 |
| 2022-03-29 | 8.99 | $8.46 | 164053 |
| 2022-03-28 | 9.07 | $8.16 | 156084 |
| 2022-03-25 | 9.17 | $8.13 | 160384 |
| 2022-03-24 | 9.26 | $8.18 | 162103 |
| 2022-03-23 | 9.36 | $8.50 | 73775 |
| 2022-03-22 | 9.44 | $8.77 | 69664 |
| 2022-03-21 | 9.50 | $8.75 | 65323 |
| 2022-03-18 | 9.56 | $9.20 | 145595 |
| 2022-03-17 | 9.62 | $9.00 | 31192 |
| 2022-03-16 | 9.68 | $9.02 | 66266 |
| 2022-03-15 | 9.74 | $8.86 | 66832 |
| 2022-03-14 | 9.78 | $8.80 | 72975 |
| 2022-03-11 | 9.83 | $8.96 | 72759 |
| 2022-03-10 | 9.86 | $9.41 | 83141 |
| 2022-03-09 | 9.88 | $9.57 | 47784 |
| 2022-03-08 | 9.89 | $9.16 | 49223 |
| 2022-03-07 | 9.90 | $8.91 | 96774 |
| 2022-03-04 | 9.91 | $9.63 | 81989 |
| 2022-03-03 | 9.89 | $10.09 | 70345 |
| 2022-03-02 | 9.85 | $10.32 | 68375 |
| 2022-03-01 | 9.81 | $10.04 | 152286 |
| 2022-02-28 | 9.78 | $10.07 | 59622 |
| 2022-02-25 | 9.75 | $10.05 | 61228 |
| 2022-02-24 | 9.71 | $10.12 | 58663 |
| 2022-02-23 | 9.67 | $10.00 | 54652 |
| 2022-02-22 | 9.65 | $9.95 | 57120 |
| 2022-02-18 | 9.63 | $10.07 | 40782 |
| 2022-02-17 | 9.60 | $10.37 | 38473 |
| 2022-02-16 | 9.55 | $10.24 | 18749 |
| 2022-02-15 | 9.51 | $10.10 | 36681 |
| 2022-02-14 | 9.48 | $9.74 | 36964 |
| 2022-02-11 | 9.49 | $9.72 | 63378 |
| 2022-02-10 | 9.52 | $9.61 | 69768 |
| 2022-02-09 | 9.55 | $9.89 | 73546 |
| 2022-02-08 | 9.58 | $9.63 | 112050 |
| 2022-02-07 | 9.65 | $9.35 | 56206 |
| 2022-02-04 | 9.72 | $9.20 | 83785 |
| 2022-02-03 | 9.81 | $9.17 | 48840 |
| 2022-02-02 | 9.91 | $9.35 | 72576 |
| 2022-02-01 | 10.01 | $9.49 | 47505 |
| 2022-01-31 | 10.09 | $9.47 | 172655 |
| 2022-01-28 | 10.17 | $9.53 | 72630 |
| 2022-01-27 | 10.25 | $9.14 | 40414 |
| 2022-01-26 | 10.34 | $9.36 | 45633 |
| 2022-01-25 | 10.43 | $9.56 | 47005 |
| 2022-01-24 | 10.51 | $9.70 | 56540 |
| 2022-01-21 | 10.58 | $9.32 | 68332 |
| 2022-01-20 | 10.65 | $9.42 | 46910 |
| 2022-01-19 | 10.71 | $9.50 | 48087 |
| 2022-01-18 | 10.74 | $9.36 | 45595 |
| 2022-01-14 | 10.80 | $10.02 | 43958 |
| 2022-01-13 | 10.81 | $10.23 | 27005 |
| 2022-01-12 | 10.84 | $10.28 | 67786 |
| 2022-01-11 | 10.84 | $10.56 | 54096 |
| 2022-01-10 | 10.83 | $11.06 | 65938 |
| 2022-01-07 | 10.76 | $10.76 | 24839 |
| 2022-01-06 | 10.71 | $10.95 | 50153 |
| 2022-01-05 | 10.67 | $11.13 | 64537 |
| 2022-01-04 | 10.61 | $11.37 | 62740 |
| 2022-01-03 | 10.55 | $11.14 | 44510 |
| 2021-12-31 | 10.45 | $11.01 | 44732 |
| 2021-12-30 | 10.38 | $11.04 | 55535 |
| 2021-12-29 | 10.29 | $10.94 | 37314 |
| 2021-12-28 | 10.21 | $11.17 | 49693 |
| 2021-12-27 | 10.13 | $11.16 | 32692 |
| 2021-12-23 | 10.04 | $11.24 | 78372 |
| 2021-12-22 | 9.96 | $10.62 | 67720 |
| 2021-12-21 | 9.92 | $10.62 | 43351 |
| 2021-12-20 | 9.89 | $10.05 | 143077 |
| 2021-12-17 | 9.90 | $10.68 | 457409 |
| 2021-12-16 | 9.88 | $10.25 | 111371 |
| 2021-12-15 | 9.91 | $10.70 | 111517 |
| 2021-12-14 | 9.91 | $10.37 | 105795 |
| 2021-12-13 | 9.96 | $10.30 | 145848 |
| 2021-12-10 | 9.99 | $9.69 | 75700 |
| 2021-12-09 | 10.09 | $9.86 | 62218 |
| 2021-12-08 | 10.19 | $10.14 | 62821 |
| 2021-12-07 | 10.29 | $9.88 | 129835 |
| 2021-12-06 | 10.39 | $10.08 | 225466 |
| 2021-12-03 | 10.49 | $9.18 | 132249 |
| 2021-12-02 | 10.60 | $9.59 | 62360 |
| 2021-12-01 | 10.69 | $9.33 | 99288 |
| 2021-11-30 | 10.76 | $9.33 | 157741 |
| 2021-11-29 | 10.84 | $9.46 | 94189 |
| 2021-11-26 | 10.89 | $9.39 | 78731 |
| 2021-11-24 | 10.95 | $9.67 | 43211 |
| 2021-11-23 | 10.99 | $9.87 | 45106 |
| 2021-11-22 | 11.03 | $10.06 | 82048 |
| 2021-11-19 | 11.08 | $10.16 | 44326 |
| 2021-11-18 | 11.12 | $10.35 | 72971 |
| 2021-11-17 | 11.15 | $10.69 | 70719 |
| 2021-11-16 | 11.16 | $10.73 | 92777 |
| 2021-11-15 | 11.17 | $11.36 | 77309 |
| 2021-11-12 | 11.16 | $10.91 | 153548 |
| 2021-11-11 | 11.16 | $11.78 | 52349 |
| 2021-11-10 | 11.13 | $11.93 | 40074 |
| 2021-11-09 | 11.08 | $11.99 | 38900 |
| 2021-11-08 | 11.04 | $11.87 | 49831 |
| 2021-11-05 | 10.99 | $12.15 | 67087 |
| 2021-11-04 | 10.93 | $11.45 | 47273 |
| 2021-11-03 | 10.93 | $11.24 | 52483 |
| 2021-11-02 | 10.92 | $10.78 | 71498 |
| 2021-11-01 | 10.93 | $10.90 | 42357 |
| 2021-10-29 | 10.95 | $10.54 | 55101 |
| 2021-10-28 | 10.99 | $10.49 | 32398 |
| 2021-10-27 | 11.01 | $10.54 | 33448 |
| 2021-10-26 | 11.05 | $10.77 | 45969 |
| 2021-10-25 | 11.08 | $10.97 | 47841 |
| 2021-10-22 | 11.11 | $10.90 | 45403 |
| 2021-10-21 | 11.14 | $10.93 | 41074 |
| 2021-10-20 | 11.15 | $10.96 | 45281 |
| 2021-10-19 | 11.15 | $10.96 | 29922 |
| 2021-10-18 | 11.14 | $11.07 | 33839 |
| 2021-10-15 | 11.15 | $11.07 | 61807 |
| 2021-10-14 | 11.15 | $11.18 | 42322 |
| 2021-10-13 | 11.16 | $10.89 | 37275 |
| 2021-10-12 | 11.19 | $11.08 | 39956 |
| 2021-10-11 | 11.20 | $10.96 | 47480 |
| 2021-10-08 | 11.23 | $11.00 | 39363 |
| 2021-10-07 | 11.25 | $11.27 | 41588 |
| 2021-10-06 | 11.26 | $11.07 | 57449 |
| 2021-10-05 | 11.28 | $11.05 | 78431 |
| 2021-10-04 | 11.30 | $11.24 | 43540 |
| 2021-10-01 | 11.32 | $11.38 | 66824 |
| 2021-09-30 | 11.34 | $10.96 | 63061 |
| 2021-09-29 | 11.39 | $11.22 | 39529 |
| 2021-09-28 | 11.43 | $11.38 | 65339 |
| 2021-09-27 | 11.46 | $11.58 | 61960 |
| 2021-09-24 | 11.50 | $11.51 | 37280 |
| 2021-09-23 | 11.52 | $11.23 | 60243 |
| 2021-09-22 | 11.56 | $10.87 | 60220 |
| 2021-09-21 | 11.61 | $10.69 | 130853 |
| 2021-09-20 | 11.67 | $11.37 | 109807 |
| 2021-09-17 | 11.69 | $11.03 | 552609 |
| 2021-09-16 | 11.71 | $11.50 | 55587 |
| 2021-09-15 | 11.73 | $11.36 | 57401 |
| 2021-09-14 | 11.76 | $11.41 | 86035 |
| 2021-09-13 | 11.78 | $11.56 | 51146 |
| 2021-09-10 | 11.81 | $11.35 | 74497 |
| 2021-09-09 | 11.92 | $11.49 | 138772 |
| 2021-09-08 | 12.04 | $11.40 | 105577 |
| 2021-09-07 | 12.17 | $11.51 | 83134 |
| 2021-09-03 | 12.26 | $11.63 | 60066 |
| 2021-09-02 | 12.33 | $11.77 | 53830 |
| 2021-09-01 | 12.40 | $12.01 | 70423 |
| 2021-08-31 | 12.46 | $12.01 | 52316 |
| 2021-08-30 | 12.53 | $12.01 | 80473 |
| 2021-08-27 | 12.61 | $12.28 | 97501 |
| 2021-08-26 | 12.67 | $11.82 | 67199 |
| 2021-08-25 | 12.76 | $12.03 | 45360 |
| 2021-08-24 | 12.84 | $12.03 | 74804 |
| 2021-08-23 | 12.94 | $11.80 | 147697 |
| 2021-08-20 | 13.07 | $11.77 | 64273 |
| 2021-08-19 | 13.18 | $11.52 | 99055 |
| 2021-08-18 | 13.30 | $11.74 | 137373 |
| 2021-08-17 | 13.42 | $11.96 | 144171 |
| 2021-08-16 | 13.50 | $11.95 | 147085 |
| 2021-08-13 | 13.57 | $12.10 | 224333 |
| 2021-08-12 | 13.64 | $13.52 | 68873 |
| 2021-08-11 | 13.64 | $13.94 | 39481 |
| 2021-08-10 | 13.62 | $13.95 | 66305 |
| 2021-08-09 | 13.60 | $13.33 | 100833 |
| 2021-08-06 | 13.62 | $13.11 | 53031 |
| 2021-08-05 | 13.65 | $13.16 | 47378 |
| 2021-08-04 | 13.66 | $13.14 | 50272 |
| 2021-08-03 | 13.68 | $13.54 | 110328 |
| 2021-08-02 | 13.67 | $13.61 | 57170 |
| 2021-07-30 | 13.70 | $13.39 | 40689 |
| 2021-07-29 | 13.77 | $13.56 | 50757 |
| 2021-07-28 | 13.77 | $13.75 | 66054 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
8.48
2023-11-07
Close Price
$8.49
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.45
Average
8.62
Maximum
13.74
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-11-07 | 8.48 | $8.49 | — |
| 2023-11-06 | 8.48 | $8.49 | — |
| 2023-11-03 | 8.48 | $8.49 | — |
| 2023-11-02 | 8.48 | $8.49 | — |
| 2023-11-01 | 8.48 | $8.49 | — |
| 2023-10-31 | 8.48 | $8.49 | — |
| 2023-10-30 | 8.47 | $8.49 | — |
| 2023-10-27 | 8.47 | $8.49 | 501797 |
| 2023-10-26 | 8.47 | $8.49 | 218441 |
| 2023-10-25 | 8.47 | $8.49 | 343295 |
| 2023-10-24 | 8.47 | $8.49 | 184162 |
| 2023-10-23 | 8.46 | $8.49 | 71287 |
| 2023-10-20 | 8.46 | $8.49 | 211716 |
| 2023-10-19 | 8.46 | $8.48 | 123931 |
| 2023-10-18 | 8.46 | $8.48 | 101033 |
| 2023-10-17 | 8.45 | $8.49 | 170222 |
| 2023-10-16 | 8.45 | $8.47 | 171049 |
| 2023-10-13 | 8.45 | $8.47 | 80681 |
| 2023-10-12 | 8.44 | $8.47 | 84309 |
| 2023-10-11 | 8.44 | $8.47 | 64942 |
| 2023-10-10 | 8.44 | $8.46 | 141242 |
| 2023-10-09 | 8.44 | $8.46 | 86289 |
| 2023-10-06 | 8.43 | $8.47 | 114000 |
| 2023-10-05 | 8.43 | $8.45 | 149634 |
| 2023-10-04 | 8.43 | $8.45 | 135608 |
| 2023-10-03 | 8.43 | $8.45 | 119661 |
| 2023-10-02 | 8.42 | $8.46 | 97050 |
| 2023-09-29 | 8.42 | $8.46 | 70194 |
| 2023-09-28 | 8.42 | $8.45 | 203129 |
| 2023-09-27 | 8.41 | $8.44 | 171382 |
| 2023-09-26 | 8.41 | $8.44 | 563089 |
| 2023-09-25 | 8.41 | $8.44 | 88691 |
| 2023-09-22 | 8.40 | $8.46 | 306982 |
| 2023-09-21 | 8.40 | $8.44 | 302535 |
| 2023-09-20 | 8.39 | $8.44 | 59607 |
| 2023-09-19 | 8.39 | $8.44 | 90931 |
| 2023-09-18 | 8.38 | $8.43 | 74576 |
| 2023-09-15 | 8.38 | $8.46 | 526575 |
| 2023-09-14 | 8.37 | $8.41 | 165007 |
| 2023-09-13 | 8.36 | $8.41 | 241344 |
| 2023-09-12 | 8.36 | $8.45 | 341099 |
| 2023-09-11 | 8.35 | $8.40 | 888622 |
| 2023-09-08 | 8.35 | $8.38 | 533823 |
| 2023-09-07 | 8.34 | $8.39 | 804268 |
| 2023-09-06 | 8.34 | $8.41 | 294818 |
| 2023-09-05 | 8.33 | $8.42 | 152381 |
| 2023-09-01 | 8.32 | $8.42 | 271715 |
| 2023-08-31 | 8.31 | $8.41 | 127757 |
| 2023-08-30 | 8.30 | $8.42 | 55414 |
| 2023-08-29 | 8.29 | $8.42 | 101213 |
| 2023-08-28 | 8.27 | $8.42 | 116898 |
| 2023-08-25 | 8.26 | $8.42 | 229355 |
| 2023-08-24 | 8.24 | $8.38 | 317569 |
| 2023-08-23 | 8.22 | $8.39 | 302028 |
| 2023-08-22 | 8.21 | $8.38 | 131571 |
| 2023-08-21 | 8.19 | $8.37 | 170296 |
| 2023-08-18 | 8.17 | $8.37 | 171205 |
| 2023-08-17 | 8.15 | $8.35 | 240660 |
| 2023-08-16 | 8.13 | $8.33 | 447975 |
| 2023-08-15 | 8.10 | $8.33 | 222536 |
| 2023-08-14 | 8.08 | $8.34 | 1.7M |
| 2023-08-11 | 8.05 | $8.34 | 2.5M |
| 2023-08-10 | 8.02 | $8.34 | 1.5M |
| 2023-08-09 | 7.99 | $8.35 | 1.2M |
| 2023-08-08 | 7.95 | $8.34 | 1.8M |
| 2023-08-07 | 7.91 | $8.38 | 866990 |
| 2023-08-04 | 7.86 | $7.86 | 40311 |
| 2023-08-03 | 7.86 | $7.81 | 27319 |
| 2023-08-02 | 7.87 | $7.59 | 30531 |
| 2023-08-01 | 7.90 | $7.68 | 22981 |
| 2023-07-31 | 7.92 | $7.70 | 17050 |
| 2023-07-28 | 7.94 | $7.66 | 39350 |
| 2023-07-27 | 7.97 | $7.62 | 39757 |
| 2023-07-26 | 8.01 | $7.75 | 32752 |
| 2023-07-25 | 8.04 | $7.82 | 23070 |
| 2023-07-24 | 8.06 | $8.06 | 39448 |
| 2023-07-21 | 8.06 | $7.98 | 29074 |
| 2023-07-20 | 8.07 | $8.10 | 56799 |
| 2023-07-19 | 8.07 | $8.14 | 27351 |
| 2023-07-18 | 8.06 | $8.22 | 35938 |
| 2023-07-17 | 8.04 | $7.90 | 26799 |
| 2023-07-14 | 8.06 | $8.04 | 27099 |
| 2023-07-13 | 8.06 | $8.20 | 32102 |
| 2023-07-12 | 8.05 | $8.28 | 48475 |
| 2023-07-11 | 8.02 | $8.08 | 46019 |
| 2023-07-10 | 8.02 | $7.93 | 40100 |
| 2023-07-07 | 8.03 | $8.11 | 112778 |
| 2023-07-06 | 8.02 | $7.56 | 47167 |
| 2023-07-05 | 8.07 | $7.63 | 45540 |
| 2023-07-03 | 8.11 | $7.69 | 24037 |
| 2023-06-30 | 8.16 | $7.94 | 44079 |
| 2023-06-29 | 8.18 | $7.89 | 58921 |
| 2023-06-28 | 8.21 | $8.10 | 37930 |
| 2023-06-27 | 8.22 | $8.12 | 83315 |
| 2023-06-26 | 8.23 | $7.91 | 155418 |
| 2023-06-23 | 8.26 | $8.15 | 2.0M |
| 2023-06-22 | 8.28 | $8.62 | 83067 |
| 2023-06-21 | 8.24 | $8.76 | 110429 |
| 2023-06-20 | 8.19 | $8.68 | 118495 |
| 2023-06-16 | 8.13 | $8.65 | 88779 |
| 2023-06-15 | 8.08 | $8.88 | 66133 |
| 2023-06-14 | 7.99 | $9.00 | 215360 |
| 2023-06-13 | 7.89 | $8.83 | 139211 |
| 2023-06-12 | 7.79 | $8.36 | 32269 |
| 2023-06-09 | 7.73 | $8.46 | 28240 |
| 2023-06-08 | 7.65 | $8.35 | 45730 |
| 2023-06-07 | 7.58 | $8.28 | 26845 |
| 2023-06-06 | 7.50 | $8.04 | 26010 |
| 2023-06-05 | 7.45 | $7.68 | 20778 |
| 2023-06-02 | 7.42 | $7.58 | 21808 |
| 2023-06-01 | 7.41 | $7.28 | 32900 |
| 2023-05-31 | 7.42 | $7.19 | 31731 |
| 2023-05-30 | 7.45 | $7.25 | 28308 |
| 2023-05-26 | 7.47 | $7.30 | 45748 |
| 2023-05-25 | 7.48 | $7.25 | 19936 |
| 2023-05-24 | 7.51 | $7.16 | 96538 |
| 2023-05-23 | 7.54 | $7.29 | 32664 |
| 2023-05-22 | 7.57 | $7.43 | 38854 |
| 2023-05-19 | 7.59 | $7.38 | 39012 |
| 2023-05-18 | 7.61 | $7.58 | 24915 |
| 2023-05-17 | 7.61 | $7.67 | 51585 |
| 2023-05-16 | 7.60 | $7.51 | 22212 |
| 2023-05-15 | 7.61 | $7.29 | 36143 |
| 2023-05-12 | 7.65 | $7.50 | 11198 |
| 2023-05-11 | 7.66 | $7.31 | 30962 |
| 2023-05-10 | 7.70 | $7.41 | 28562 |
| 2023-05-09 | 7.73 | $7.15 | 40284 |
| 2023-05-08 | 7.79 | $7.23 | 32403 |
| 2023-05-05 | 7.85 | $7.46 | 15631 |
| 2023-05-04 | 7.90 | $7.30 | 34839 |
| 2023-05-03 | 7.96 | $7.58 | 41597 |
| 2023-05-02 | 8.00 | $7.80 | 20843 |
| 2023-05-01 | 8.02 | $7.66 | 19589 |
| 2023-04-28 | 8.06 | $8.03 | 21971 |
| 2023-04-27 | 8.06 | $7.79 | 30060 |
| 2023-04-26 | 8.09 | $7.26 | 36278 |
| 2023-04-25 | 8.18 | $7.23 | 33630 |
| 2023-04-24 | 8.27 | $7.94 | 19032 |
| 2023-04-21 | 8.31 | $8.05 | 28838 |
| 2023-04-20 | 8.34 | $8.32 | 13572 |
| 2023-04-19 | 8.34 | $8.28 | 23042 |
| 2023-04-18 | 8.35 | $8.33 | 16576 |
| 2023-04-17 | 8.35 | $8.39 | 30013 |
| 2023-04-14 | 8.34 | $8.43 | 25815 |
| 2023-04-13 | 8.33 | $8.45 | 30199 |
| 2023-04-12 | 8.32 | $8.47 | 43437 |
| 2023-04-11 | 8.31 | $8.40 | 49598 |
| 2023-04-10 | 8.30 | $8.49 | 26091 |
| 2023-04-06 | 8.28 | $8.25 | 24005 |
| 2023-04-05 | 8.28 | $8.22 | 25217 |
| 2023-04-04 | 8.28 | $8.30 | 27631 |
| 2023-04-03 | 8.28 | $8.40 | 32947 |
| 2023-03-31 | 8.27 | $8.22 | 11750 |
| 2023-03-30 | 8.28 | $8.14 | 19892 |
| 2023-03-29 | 8.29 | $8.16 | 37092 |
| 2023-03-28 | 8.30 | $8.13 | 23580 |
| 2023-03-27 | 8.32 | $8.18 | 12422 |
| 2023-03-24 | 8.34 | $8.32 | 25905 |
| 2023-03-23 | 8.34 | $8.45 | 26444 |
| 2023-03-22 | 8.33 | $8.38 | 17850 |
| 2023-03-21 | 8.32 | $8.43 | 17590 |
| 2023-03-20 | 8.31 | $8.41 | 32272 |
| 2023-03-17 | 8.30 | $8.68 | 64014 |
| 2023-03-16 | 8.26 | $8.49 | 21669 |
| 2023-03-15 | 8.24 | $8.17 | 15681 |
| 2023-03-14 | 8.24 | $8.14 | 29977 |
| 2023-03-13 | 8.26 | $8.00 | 40227 |
| 2023-03-10 | 8.28 | $8.17 | 36155 |
| 2023-03-09 | 8.29 | $8.20 | 38574 |
| 2023-03-08 | 8.30 | $8.17 | 17018 |
| 2023-03-07 | 8.32 | $8.24 | 10230 |
| 2023-03-06 | 8.33 | $8.31 | 27467 |
| 2023-03-03 | 8.33 | $8.39 | 27570 |
| 2023-03-02 | 8.32 | $8.25 | 17886 |
| 2023-03-01 | 8.33 | $7.96 | 18864 |
| 2023-02-28 | 8.37 | $8.05 | 26166 |
| 2023-02-27 | 8.40 | $8.10 | 26346 |
| 2023-02-24 | 8.43 | $8.08 | 13814 |
| 2023-02-23 | 8.47 | $8.29 | 26716 |
| 2023-02-22 | 8.49 | $8.21 | 20777 |
| 2023-02-21 | 8.52 | $8.37 | 11850 |
| 2023-02-17 | 8.53 | $8.35 | 17471 |
| 2023-02-16 | 8.55 | $8.44 | 11834 |
| 2023-02-15 | 8.56 | $8.50 | 9368 |
| 2023-02-14 | 8.57 | $8.66 | 22048 |
| 2023-02-13 | 8.56 | $8.90 | 14872 |
| 2023-02-10 | 8.53 | $8.97 | 17544 |
| 2023-02-09 | 8.48 | $8.89 | 40129 |
| 2023-02-08 | 8.44 | $9.07 | 15780 |
| 2023-02-07 | 8.37 | $9.15 | 39918 |
| 2023-02-06 | 8.29 | $8.84 | 63518 |
| 2023-02-03 | 8.23 | $8.79 | 17224 |
| 2023-02-02 | 8.17 | $8.74 | 25449 |
| 2023-02-01 | 8.11 | $8.64 | 16989 |
| 2023-01-31 | 8.05 | $8.48 | 22566 |
| 2023-01-30 | 8.01 | $8.43 | 6973 |
| 2023-01-27 | 7.96 | $8.53 | 38676 |
| 2023-01-26 | 7.90 | $8.32 | 8854 |
| 2023-01-25 | 7.86 | $8.19 | 6729 |
| 2023-01-24 | 7.82 | $8.21 | 7718 |
| 2023-01-23 | 7.78 | $8.03 | 11811 |
| 2023-01-20 | 7.76 | $8.26 | 31723 |
| 2023-01-19 | 7.71 | $8.11 | 9706 |
| 2023-01-18 | 7.66 | $8.18 | 20095 |
| 2023-01-17 | 7.61 | $8.13 | 8175 |
| 2023-01-13 | 7.55 | $8.05 | 18915 |
| 2023-01-12 | 7.50 | $8.25 | 18405 |
| 2023-01-11 | 7.42 | $8.33 | 19175 |
| 2023-01-10 | 7.33 | $8.14 | 11483 |
| 2023-01-09 | 7.24 | $8.18 | 14171 |
| 2023-01-06 | 7.14 | $7.88 | 25725 |
| 2023-01-05 | 7.07 | $7.34 | 30863 |
| 2023-01-04 | 7.04 | $7.39 | 17403 |
| 2023-01-03 | 7.00 | $7.36 | 26292 |
| 2022-12-30 | 6.96 | $7.35 | 49432 |
| 2022-12-29 | 6.92 | $7.42 | 24841 |
| 2022-12-28 | 6.87 | $7.17 | 41335 |
| 2022-12-27 | 6.84 | $7.06 | 76047 |
| 2022-12-23 | 6.81 | $7.25 | 24151 |
| 2022-12-22 | 6.77 | $7.16 | 18719 |
| 2022-12-21 | 6.72 | $7.02 | 38350 |
| 2022-12-20 | 6.69 | $7.07 | 35188 |
| 2022-12-19 | 6.65 | $6.87 | 31307 |
| 2022-12-16 | 6.63 | $6.82 | 19292 |
| 2022-12-15 | 6.61 | $6.83 | 15038 |
| 2022-12-14 | 6.59 | $6.76 | 29581 |
| 2022-12-13 | 6.57 | $6.64 | 71289 |
| 2022-12-12 | 6.56 | $6.63 | 82143 |
| 2022-12-09 | 6.55 | $6.63 | 130248 |
| 2022-12-08 | 6.55 | $6.51 | 39913 |
| 2022-12-07 | 6.55 | $6.30 | 35008 |
| 2022-12-06 | 6.58 | $6.27 | 21150 |
| 2022-12-05 | 6.61 | $6.18 | 27235 |
| 2022-12-02 | 6.65 | $6.32 | 20766 |
| 2022-12-01 | 6.69 | $6.58 | 10718 |
| 2022-11-30 | 6.70 | $6.52 | 38573 |
| 2022-11-29 | 6.72 | $6.48 | 20942 |
| 2022-11-28 | 6.75 | $6.60 | 5505 |
| 2022-11-25 | 6.76 | $6.69 | 6660 |
| 2022-11-23 | 6.77 | $6.90 | 6803 |
| 2022-11-22 | 6.76 | $6.79 | 9321 |
| 2022-11-21 | 6.75 | $6.80 | 15303 |
| 2022-11-18 | 6.75 | $6.85 | 18462 |
| 2022-11-17 | 6.74 | $6.74 | 8288 |
| 2022-11-16 | 6.73 | $6.79 | 7662 |
| 2022-11-15 | 6.73 | $6.90 | 18812 |
| 2022-11-14 | 6.71 | $6.97 | 25660 |
| 2022-11-11 | 6.68 | $6.94 | 28083 |
| 2022-11-10 | 6.66 | $7.25 | 56520 |
| 2022-11-09 | 6.59 | $6.95 | 30449 |
| 2022-11-08 | 6.56 | $6.88 | 27135 |
| 2022-11-07 | 6.52 | $6.60 | 19906 |
| 2022-11-04 | 6.51 | $6.39 | 28609 |
| 2022-11-03 | 6.53 | $6.18 | 11426 |
| 2022-11-02 | 6.56 | $6.30 | 28471 |
| 2022-11-01 | 6.59 | $6.67 | 10252 |
| 2022-10-31 | 6.58 | $6.93 | 23936 |
| 2022-10-28 | 6.55 | $6.87 | 10117 |
| 2022-10-27 | 6.51 | $6.76 | 13782 |
| 2022-10-26 | 6.49 | $6.65 | 14047 |
| 2022-10-25 | 6.47 | $6.65 | 11583 |
| 2022-10-24 | 6.45 | $6.27 | 17954 |
| 2022-10-21 | 6.47 | $6.31 | 17460 |
| 2022-10-20 | 6.49 | $6.23 | 27780 |
| 2022-10-19 | 6.52 | $6.29 | 15965 |
| 2022-10-18 | 6.54 | $6.63 | 8595 |
| 2022-10-17 | 6.53 | $6.55 | 6534 |
| 2022-10-14 | 6.53 | $6.27 | 11723 |
| 2022-10-13 | 6.55 | $6.28 | 38297 |
| 2022-10-12 | 6.58 | $6.33 | 34849 |
| 2022-10-11 | 6.61 | $6.21 | 37490 |
| 2022-10-10 | 6.65 | $6.52 | 23961 |
| 2022-10-07 | 6.67 | $6.67 | 46150 |
| 2022-10-06 | 6.67 | $6.85 | 21955 |
| 2022-10-05 | 6.65 | $6.56 | 14616 |
| 2022-10-04 | 6.66 | $6.79 | 13426 |
| 2022-10-03 | 6.64 | $6.34 | 19549 |
| 2022-09-30 | 6.67 | $6.34 | 22009 |
| 2022-09-29 | 6.71 | $6.31 | 23285 |
| 2022-09-28 | 6.75 | $6.49 | 18516 |
| 2022-09-27 | 6.78 | $6.23 | 18329 |
| 2022-09-26 | 6.84 | $6.15 | 23476 |
| 2022-09-23 | 6.91 | $6.16 | 38411 |
| 2022-09-22 | 6.99 | $6.67 | 22991 |
| 2022-09-21 | 7.02 | $6.70 | 15295 |
| 2022-09-20 | 7.05 | $6.84 | 10828 |
| 2022-09-19 | 7.08 | $7.00 | 38209 |
| 2022-09-16 | 7.08 | $7.00 | 188410 |
| 2022-09-15 | 7.09 | $7.37 | 62529 |
| 2022-09-14 | 7.06 | $7.03 | 29806 |
| 2022-09-13 | 7.07 | $7.11 | 45941 |
| 2022-09-12 | 7.06 | $7.23 | 23433 |
| 2022-09-09 | 7.04 | $7.23 | 20198 |
| 2022-09-08 | 7.02 | $7.11 | 11837 |
| 2022-09-07 | 7.01 | $6.99 | 28409 |
| 2022-09-06 | 7.02 | $6.97 | 50282 |
| 2022-09-02 | 7.02 | $6.53 | 18620 |
| 2022-09-01 | 7.07 | $6.46 | 20734 |
| 2022-08-31 | 7.14 | $6.67 | 23743 |
| 2022-08-30 | 7.19 | $6.58 | 65547 |
| 2022-08-29 | 7.25 | $6.64 | 31872 |
| 2022-08-26 | 7.32 | $6.67 | 29279 |
| 2022-08-25 | 7.38 | $7.03 | 34688 |
| 2022-08-24 | 7.42 | $6.98 | 23411 |
| 2022-08-23 | 7.47 | $6.93 | 37271 |
| 2022-08-22 | 7.52 | $6.86 | 36904 |
| 2022-08-19 | 7.59 | $7.18 | 32617 |
| 2022-08-18 | 7.64 | $7.19 | 19823 |
| 2022-08-17 | 7.69 | $7.30 | 39494 |
| 2022-08-16 | 7.73 | $7.35 | 28989 |
| 2022-08-15 | 7.77 | $7.45 | 59728 |
| 2022-08-12 | 7.80 | $7.53 | 52884 |
| 2022-08-11 | 7.83 | $7.80 | 50088 |
| 2022-08-10 | 7.83 | $7.95 | 16250 |
| 2022-08-09 | 7.82 | $7.78 | 47816 |
| 2022-08-08 | 7.82 | $7.85 | 69797 |
| 2022-08-05 | 7.82 | $7.94 | 27669 |
| 2022-08-04 | 7.81 | $8.18 | 38598 |
| 2022-08-03 | 7.77 | $8.50 | 27161 |
| 2022-08-02 | 7.69 | $8.09 | 27488 |
| 2022-08-01 | 7.65 | $8.21 | 128763 |
| 2022-07-29 | 7.59 | $8.21 | 42859 |
| 2022-07-28 | 7.52 | $8.45 | 154499 |
| 2022-07-27 | 7.42 | $8.00 | 36070 |
| 2022-07-26 | 7.36 | $7.72 | 38552 |
| 2022-07-25 | 7.33 | $7.79 | 54558 |
| 2022-07-22 | 7.28 | $7.62 | 27513 |
| 2022-07-21 | 7.24 | $7.61 | 39196 |
| 2022-07-20 | 7.20 | $7.63 | 32323 |
| 2022-07-19 | 7.16 | $7.44 | 24630 |
| 2022-07-18 | 7.13 | $7.28 | 73410 |
| 2022-07-15 | 7.11 | $7.28 | 64142 |
| 2022-07-14 | 7.09 | $6.96 | 37016 |
| 2022-07-13 | 7.11 | $6.95 | 45403 |
| 2022-07-12 | 7.12 | $6.95 | 35949 |
| 2022-07-11 | 7.14 | $6.83 | 30367 |
| 2022-07-08 | 7.18 | $7.04 | 31544 |
| 2022-07-07 | 7.19 | $7.03 | 47774 |
| 2022-07-06 | 7.21 | $7.03 | 72160 |
| 2022-07-05 | 7.23 | $6.98 | 79386 |
| 2022-07-01 | 7.25 | $7.12 | 58541 |
| 2022-06-30 | 7.27 | $7.14 | 47497 |
| 2022-06-29 | 7.28 | $7.34 | 68112 |
| 2022-06-28 | 7.27 | $7.32 | 76559 |
| 2022-06-27 | 7.27 | $7.48 | 115469 |
| 2022-06-24 | 7.25 | $7.24 | 2.3M |
| 2022-06-23 | 7.25 | $7.13 | 133885 |
| 2022-06-22 | 7.26 | $7.21 | 102956 |
| 2022-06-21 | 7.26 | $7.05 | 136766 |
| 2022-06-17 | 7.29 | $7.01 | 122538 |
| 2022-06-16 | 7.31 | $6.79 | 122505 |
| 2022-06-15 | 7.37 | $7.30 | 97948 |
| 2022-06-14 | 7.38 | $7.16 | 99883 |
| 2022-06-13 | 7.40 | $7.50 | 122337 |
| 2022-06-10 | 7.39 | $7.75 | 110292 |
| 2022-06-09 | 7.35 | $8.03 | 122748 |
| 2022-06-08 | 7.28 | $7.87 | 93149 |
| 2022-06-07 | 7.22 | $7.88 | 172554 |
| 2022-06-06 | 7.15 | $7.47 | 137055 |
| 2022-06-03 | 7.12 | $7.51 | 50651 |
| 2022-06-02 | 7.07 | $7.59 | 53796 |
| 2022-06-01 | 7.02 | $7.37 | 97577 |
| 2022-05-31 | 6.98 | $7.45 | 55288 |
| 2022-05-27 | 6.93 | $7.54 | 164622 |
| 2022-05-26 | 6.87 | $7.27 | 68123 |
| 2022-05-25 | 6.83 | $6.96 | 89622 |
| 2022-05-24 | 6.81 | $6.51 | 115029 |
| 2022-05-23 | 6.84 | $7.06 | 132145 |
| 2022-05-20 | 6.82 | $7.00 | 211741 |
| 2022-05-19 | 6.80 | $7.00 | 102865 |
| 2022-05-18 | 6.78 | $7.02 | 98518 |
| 2022-05-17 | 6.76 | $7.28 | 116853 |
| 2022-05-16 | 6.70 | $7.00 | 202146 |
| 2022-05-13 | 6.67 | $6.76 | 158906 |
| 2022-05-12 | 6.66 | $6.21 | 168973 |
| 2022-05-11 | 6.71 | $6.06 | 200041 |
| 2022-05-10 | 6.78 | $6.24 | 144905 |
| 2022-05-09 | 6.83 | $6.05 | 123918 |
| 2022-05-06 | 6.92 | $6.25 | 109832 |
| 2022-05-05 | 6.99 | $6.30 | 122714 |
| 2022-05-04 | 7.06 | $6.68 | 168735 |
| 2022-05-03 | 7.10 | $6.59 | 190046 |
| 2022-05-02 | 7.15 | $6.66 | 323597 |
| 2022-04-29 | 7.20 | $6.80 | 93229 |
| 2022-04-28 | 7.25 | $6.83 | 151204 |
| 2022-04-27 | 7.29 | $6.51 | 135400 |
| 2022-04-26 | 7.37 | $6.76 | 155910 |
| 2022-04-25 | 7.44 | $6.90 | 275760 |
| 2022-04-22 | 7.49 | $7.15 | 110161 |
| 2022-04-21 | 7.53 | $7.29 | 142759 |
| 2022-04-20 | 7.56 | $7.13 | 139756 |
| 2022-04-19 | 7.60 | $7.06 | 110921 |
| 2022-04-18 | 7.66 | $7.11 | 166475 |
| 2022-04-14 | 7.71 | $7.11 | 144586 |
| 2022-04-13 | 7.78 | $7.20 | 118569 |
| 2022-04-12 | 7.84 | $7.10 | 236035 |
| 2022-04-11 | 7.92 | $7.13 | 180431 |
| 2022-04-08 | 8.00 | $7.23 | 239820 |
| 2022-04-07 | 8.08 | $7.16 | 462098 |
| 2022-04-06 | 8.18 | $7.09 | 414598 |
| 2022-04-05 | 8.29 | $7.18 | 4.3M |
| 2022-04-04 | 8.41 | $7.25 | 408845 |
| 2022-04-01 | 8.53 | $7.18 | 320547 |
| 2022-03-31 | 8.67 | $7.48 | 1.1M |
| 2022-03-30 | 8.80 | $7.96 | 173818 |
| 2022-03-29 | 8.89 | $8.46 | 164053 |
| 2022-03-28 | 8.93 | $8.16 | 156084 |
| 2022-03-25 | 9.02 | $8.13 | 160384 |
| 2022-03-24 | 9.11 | $8.18 | 162103 |
| 2022-03-23 | 9.21 | $8.50 | 73775 |
| 2022-03-22 | 9.28 | $8.77 | 69664 |
| 2022-03-21 | 9.33 | $8.75 | 65323 |
| 2022-03-18 | 9.40 | $9.20 | 145595 |
| 2022-03-17 | 9.42 | $9.00 | 31192 |
| 2022-03-16 | 9.46 | $9.02 | 66266 |
| 2022-03-15 | 9.51 | $8.86 | 66832 |
| 2022-03-14 | 9.58 | $8.80 | 72975 |
| 2022-03-11 | 9.66 | $8.96 | 72759 |
| 2022-03-10 | 9.73 | $9.41 | 83141 |
| 2022-03-09 | 9.76 | $9.57 | 47784 |
| 2022-03-08 | 9.79 | $9.16 | 49223 |
| 2022-03-07 | 9.85 | $8.91 | 96774 |
| 2022-03-04 | 9.95 | $9.63 | 81989 |
| 2022-03-03 | 9.98 | $10.09 | 70345 |
| 2022-03-02 | 9.97 | $10.32 | 68375 |
| 2022-03-01 | 9.94 | $10.04 | 152286 |
| 2022-02-28 | 9.93 | $10.07 | 59622 |
| 2022-02-25 | 9.91 | $10.05 | 61228 |
| 2022-02-24 | 9.90 | $10.12 | 58663 |
| 2022-02-23 | 9.87 | $10.00 | 54652 |
| 2022-02-22 | 9.86 | $9.95 | 57120 |
| 2022-02-18 | 9.85 | $10.07 | 40782 |
| 2022-02-17 | 9.82 | $10.37 | 38473 |
| 2022-02-16 | 9.77 | $10.24 | 18749 |
| 2022-02-15 | 9.72 | $10.10 | 36681 |
| 2022-02-14 | 9.68 | $9.74 | 36964 |
| 2022-02-11 | 9.67 | $9.72 | 63378 |
| 2022-02-10 | 9.67 | $9.61 | 69768 |
| 2022-02-09 | 9.67 | $9.89 | 73546 |
| 2022-02-08 | 9.65 | $9.63 | 112050 |
| 2022-02-07 | 9.65 | $9.35 | 56206 |
| 2022-02-04 | 9.68 | $9.20 | 83785 |
| 2022-02-03 | 9.73 | $9.17 | 48840 |
| 2022-02-02 | 9.79 | $9.35 | 72576 |
| 2022-02-01 | 9.84 | $9.49 | 47505 |
| 2022-01-31 | 9.88 | $9.47 | 172655 |
| 2022-01-28 | 9.92 | $9.53 | 72630 |
| 2022-01-27 | 9.96 | $9.14 | 40414 |
| 2022-01-26 | 10.05 | $9.36 | 45633 |
| 2022-01-25 | 10.12 | $9.56 | 47005 |
| 2022-01-24 | 10.18 | $9.70 | 56540 |
| 2022-01-21 | 10.23 | $9.32 | 68332 |
| 2022-01-20 | 10.32 | $9.42 | 46910 |
| 2022-01-19 | 10.42 | $9.50 | 48087 |
| 2022-01-18 | 10.51 | $9.36 | 45595 |
| 2022-01-14 | 10.63 | $10.02 | 43958 |
| 2022-01-13 | 10.70 | $10.23 | 27005 |
| 2022-01-12 | 10.75 | $10.28 | 67786 |
| 2022-01-11 | 10.80 | $10.56 | 54096 |
| 2022-01-10 | 10.82 | $11.06 | 65938 |
| 2022-01-07 | 10.80 | $10.76 | 24839 |
| 2022-01-06 | 10.80 | $10.95 | 50153 |
| 2022-01-05 | 10.79 | $11.13 | 64537 |
| 2022-01-04 | 10.75 | $11.37 | 62740 |
| 2022-01-03 | 10.68 | $11.14 | 44510 |
| 2021-12-31 | 10.64 | $11.01 | 44732 |
| 2021-12-30 | 10.60 | $11.04 | 55535 |
| 2021-12-29 | 10.55 | $10.94 | 37314 |
| 2021-12-28 | 10.51 | $11.17 | 49693 |
| 2021-12-27 | 10.44 | $11.16 | 32692 |
| 2021-12-23 | 10.36 | $11.24 | 78372 |
| 2021-12-22 | 10.27 | $10.62 | 67720 |
| 2021-12-21 | 10.23 | $10.62 | 43351 |
| 2021-12-20 | 10.19 | $10.05 | 143077 |
| 2021-12-17 | 10.21 | $10.68 | 457409 |
| 2021-12-16 | 10.16 | $10.25 | 111371 |
| 2021-12-15 | 10.15 | $10.70 | 111517 |
| 2021-12-14 | 10.09 | $10.37 | 105795 |
| 2021-12-13 | 10.06 | $10.30 | 145848 |
| 2021-12-10 | 10.04 | $9.69 | 75700 |
| 2021-12-09 | 10.07 | $9.86 | 62218 |
| 2021-12-08 | 10.10 | $10.14 | 62821 |
| 2021-12-07 | 10.09 | $9.88 | 129835 |
| 2021-12-06 | 10.11 | $10.08 | 225466 |
| 2021-12-03 | 10.12 | $9.18 | 132249 |
| 2021-12-02 | 10.22 | $9.59 | 62360 |
| 2021-12-01 | 10.28 | $9.33 | 99288 |
| 2021-11-30 | 10.38 | $9.33 | 157741 |
| 2021-11-29 | 10.49 | $9.46 | 94189 |
| 2021-11-26 | 10.60 | $9.39 | 78731 |
| 2021-11-24 | 10.73 | $9.67 | 43211 |
| 2021-11-23 | 10.84 | $9.87 | 45106 |
| 2021-11-22 | 10.94 | $10.06 | 82048 |
| 2021-11-19 | 11.04 | $10.16 | 44326 |
| 2021-11-18 | 11.13 | $10.35 | 72971 |
| 2021-11-17 | 11.21 | $10.69 | 70719 |
| 2021-11-16 | 11.26 | $10.73 | 92777 |
| 2021-11-15 | 11.32 | $11.36 | 77309 |
| 2021-11-12 | 11.32 | $10.91 | 153548 |
| 2021-11-11 | 11.36 | $11.78 | 52349 |
| 2021-11-10 | 11.31 | $11.93 | 40074 |
| 2021-11-09 | 11.25 | $11.99 | 38900 |
| 2021-11-08 | 11.17 | $11.87 | 49831 |
| 2021-11-05 | 11.10 | $12.15 | 67087 |
| 2021-11-04 | 10.99 | $11.45 | 47273 |
| 2021-11-03 | 10.94 | $11.24 | 52483 |
| 2021-11-02 | 10.91 | $10.78 | 71498 |
| 2021-11-01 | 10.92 | $10.90 | 42357 |
| 2021-10-29 | 10.92 | $10.54 | 55101 |
| 2021-10-28 | 10.96 | $10.49 | 32398 |
| 2021-10-27 | 11.01 | $10.54 | 33448 |
| 2021-10-26 | 11.06 | $10.77 | 45969 |
| 2021-10-25 | 11.09 | $10.97 | 47841 |
| 2021-10-22 | 11.10 | $10.90 | 45403 |
| 2021-10-21 | 11.13 | $10.93 | 41074 |
| 2021-10-20 | 11.15 | $10.96 | 45281 |
| 2021-10-19 | 11.17 | $10.96 | 29922 |
| 2021-10-18 | 11.19 | $11.07 | 33839 |
| 2021-10-15 | 11.20 | $11.07 | 61807 |
| 2021-10-14 | 11.21 | $11.18 | 42322 |
| 2021-10-13 | 11.22 | $10.89 | 37275 |
| 2021-10-12 | 11.25 | $11.08 | 39956 |
| 2021-10-11 | 11.27 | $10.96 | 47480 |
| 2021-10-08 | 11.30 | $11.00 | 39363 |
| 2021-10-07 | 11.33 | $11.27 | 41588 |
| 2021-10-06 | 11.34 | $11.07 | 57449 |
| 2021-10-05 | 11.37 | $11.05 | 78431 |
| 2021-10-04 | 11.40 | $11.24 | 43540 |
| 2021-10-01 | 11.42 | $11.38 | 66824 |
| 2021-09-30 | 11.42 | $10.96 | 63061 |
| 2021-09-29 | 11.47 | $11.22 | 39529 |
| 2021-09-28 | 11.50 | $11.38 | 65339 |
| 2021-09-27 | 11.51 | $11.58 | 61960 |
| 2021-09-24 | 11.50 | $11.51 | 37280 |
| 2021-09-23 | 11.50 | $11.23 | 60243 |
| 2021-09-22 | 11.53 | $10.87 | 60220 |
| 2021-09-21 | 11.60 | $10.69 | 130853 |
| 2021-09-20 | 11.69 | $11.37 | 109807 |
| 2021-09-17 | 11.73 | $11.03 | 552609 |
| 2021-09-16 | 11.80 | $11.50 | 55587 |
| 2021-09-15 | 11.83 | $11.36 | 57401 |
| 2021-09-14 | 11.88 | $11.41 | 86035 |
| 2021-09-13 | 11.93 | $11.56 | 51146 |
| 2021-09-10 | 11.97 | $11.35 | 74497 |
| 2021-09-09 | 12.04 | $11.49 | 138772 |
| 2021-09-08 | 12.09 | $11.40 | 105577 |
| 2021-09-07 | 12.17 | $11.51 | 83134 |
| 2021-09-03 | 12.24 | $11.63 | 60066 |
| 2021-09-02 | 12.30 | $11.77 | 53830 |
| 2021-09-01 | 12.36 | $12.01 | 70423 |
| 2021-08-31 | 12.39 | $12.01 | 52316 |
| 2021-08-30 | 12.43 | $12.01 | 80473 |
| 2021-08-27 | 12.48 | $12.28 | 97501 |
| 2021-08-26 | 12.50 | $11.82 | 67199 |
| 2021-08-25 | 12.57 | $12.03 | 45360 |
| 2021-08-24 | 12.63 | $12.03 | 74804 |
| 2021-08-23 | 12.69 | $11.80 | 147697 |
| 2021-08-20 | 12.78 | $11.77 | 64273 |
| 2021-08-19 | 12.89 | $11.52 | 99055 |
| 2021-08-18 | 13.04 | $11.74 | 137373 |
| 2021-08-17 | 13.17 | $11.96 | 144171 |
| 2021-08-16 | 13.30 | $11.95 | 147085 |
| 2021-08-13 | 13.44 | $12.10 | 224333 |
| 2021-08-12 | 13.58 | $13.52 | 68873 |
| 2021-08-11 | 13.59 | $13.94 | 39481 |
| 2021-08-10 | 13.55 | $13.95 | 66305 |
| 2021-08-09 | 13.51 | $13.33 | 100833 |
| 2021-08-06 | 13.53 | $13.11 | 53031 |
| 2021-08-05 | 13.58 | $13.16 | 47378 |
| 2021-08-04 | 13.62 | $13.14 | 50272 |
| 2021-08-03 | 13.67 | $13.54 | 110328 |
| 2021-08-02 | 13.68 | $13.61 | 57170 |
| 2021-07-30 | 13.69 | $13.39 | 40689 |
| 2021-07-29 | 13.72 | $13.56 | 50757 |
| 2021-07-28 | 13.74 | $13.75 | 66054 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
8.49
2023-11-07
Close Price
$8.49
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.40
Average
8.59
Maximum
13.79
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-11-07 | 8.49 | $8.49 | — |
| 2023-11-06 | 8.49 | $8.49 | — |
| 2023-11-03 | 8.49 | $8.49 | — |
| 2023-11-02 | 8.49 | $8.49 | — |
| 2023-11-01 | 8.49 | $8.49 | — |
| 2023-10-31 | 8.48 | $8.49 | — |
| 2023-10-30 | 8.48 | $8.49 | — |
| 2023-10-27 | 8.48 | $8.49 | 501797 |
| 2023-10-26 | 8.48 | $8.49 | 218441 |
| 2023-10-25 | 8.48 | $8.49 | 343295 |
| 2023-10-24 | 8.48 | $8.49 | 184162 |
| 2023-10-23 | 8.47 | $8.49 | 71287 |
| 2023-10-20 | 8.47 | $8.49 | 211716 |
| 2023-10-19 | 8.47 | $8.48 | 123931 |
| 2023-10-18 | 8.47 | $8.48 | 101033 |
| 2023-10-17 | 8.46 | $8.49 | 170222 |
| 2023-10-16 | 8.46 | $8.47 | 171049 |
| 2023-10-13 | 8.46 | $8.47 | 80681 |
| 2023-10-12 | 8.46 | $8.47 | 84309 |
| 2023-10-11 | 8.45 | $8.47 | 64942 |
| 2023-10-10 | 8.45 | $8.46 | 141242 |
| 2023-10-09 | 8.45 | $8.46 | 86289 |
| 2023-10-06 | 8.45 | $8.47 | 114000 |
| 2023-10-05 | 8.45 | $8.45 | 149634 |
| 2023-10-04 | 8.44 | $8.45 | 135608 |
| 2023-10-03 | 8.44 | $8.45 | 119661 |
| 2023-10-02 | 8.44 | $8.46 | 97050 |
| 2023-09-29 | 8.44 | $8.46 | 70194 |
| 2023-09-28 | 8.44 | $8.45 | 203129 |
| 2023-09-27 | 8.43 | $8.44 | 171382 |
| 2023-09-26 | 8.43 | $8.44 | 563089 |
| 2023-09-25 | 8.43 | $8.44 | 88691 |
| 2023-09-22 | 8.43 | $8.46 | 306982 |
| 2023-09-21 | 8.42 | $8.44 | 302535 |
| 2023-09-20 | 8.42 | $8.44 | 59607 |
| 2023-09-19 | 8.42 | $8.44 | 90931 |
| 2023-09-18 | 8.42 | $8.43 | 74576 |
| 2023-09-15 | 8.41 | $8.46 | 526575 |
| 2023-09-14 | 8.41 | $8.41 | 165007 |
| 2023-09-13 | 8.41 | $8.41 | 241344 |
| 2023-09-12 | 8.41 | $8.45 | 341099 |
| 2023-09-11 | 8.40 | $8.40 | 888622 |
| 2023-09-08 | 8.40 | $8.38 | 533823 |
| 2023-09-07 | 8.40 | $8.39 | 804268 |
| 2023-09-06 | 8.40 | $8.41 | 294818 |
| 2023-09-05 | 8.39 | $8.42 | 152381 |
| 2023-09-01 | 8.39 | $8.42 | 271715 |
| 2023-08-31 | 8.38 | $8.41 | 127757 |
| 2023-08-30 | 8.37 | $8.42 | 55414 |
| 2023-08-29 | 8.36 | $8.42 | 101213 |
| 2023-08-28 | 8.34 | $8.42 | 116898 |
| 2023-08-25 | 8.32 | $8.42 | 229355 |
| 2023-08-24 | 8.30 | $8.38 | 317569 |
| 2023-08-23 | 8.27 | $8.39 | 302028 |
| 2023-08-22 | 8.25 | $8.38 | 131571 |
| 2023-08-21 | 8.22 | $8.37 | 170296 |
| 2023-08-18 | 8.19 | $8.37 | 171205 |
| 2023-08-17 | 8.15 | $8.35 | 240660 |
| 2023-08-16 | 8.12 | $8.33 | 447975 |
| 2023-08-15 | 8.09 | $8.33 | 222536 |
| 2023-08-14 | 8.06 | $8.34 | 1.7M |
| 2023-08-11 | 8.03 | $8.34 | 2.5M |
| 2023-08-10 | 7.99 | $8.34 | 1.5M |
| 2023-08-09 | 7.95 | $8.35 | 1.2M |
| 2023-08-08 | 7.92 | $8.34 | 1.8M |
| 2023-08-07 | 7.88 | $8.38 | 866990 |
| 2023-08-04 | 7.84 | $7.86 | 40311 |
| 2023-08-03 | 7.84 | $7.81 | 27319 |
| 2023-08-02 | 7.85 | $7.59 | 30531 |
| 2023-08-01 | 7.88 | $7.68 | 22981 |
| 2023-07-31 | 7.91 | $7.70 | 17050 |
| 2023-07-28 | 7.93 | $7.66 | 39350 |
| 2023-07-27 | 7.96 | $7.62 | 39757 |
| 2023-07-26 | 7.99 | $7.75 | 32752 |
| 2023-07-25 | 8.01 | $7.82 | 23070 |
| 2023-07-24 | 8.03 | $8.06 | 39448 |
| 2023-07-21 | 8.02 | $7.98 | 29074 |
| 2023-07-20 | 8.03 | $8.10 | 56799 |
| 2023-07-19 | 8.03 | $8.14 | 27351 |
| 2023-07-18 | 8.02 | $8.22 | 35938 |
| 2023-07-17 | 8.01 | $7.90 | 26799 |
| 2023-07-14 | 8.04 | $8.04 | 27099 |
| 2023-07-13 | 8.05 | $8.20 | 32102 |
| 2023-07-12 | 8.06 | $8.28 | 48475 |
| 2023-07-11 | 8.05 | $8.08 | 46019 |
| 2023-07-10 | 8.07 | $7.93 | 40100 |
| 2023-07-07 | 8.10 | $8.11 | 112778 |
| 2023-07-06 | 8.12 | $7.56 | 47167 |
| 2023-07-05 | 8.19 | $7.63 | 45540 |
| 2023-07-03 | 8.26 | $7.69 | 24037 |
| 2023-06-30 | 8.32 | $7.94 | 44079 |
| 2023-06-29 | 8.35 | $7.89 | 58921 |
| 2023-06-28 | 8.38 | $8.10 | 37930 |
| 2023-06-27 | 8.39 | $8.12 | 83315 |
| 2023-06-26 | 8.40 | $7.91 | 155418 |
| 2023-06-23 | 8.42 | $8.15 | 2.0M |
| 2023-06-22 | 8.41 | $8.62 | 83067 |
| 2023-06-21 | 8.36 | $8.76 | 110429 |
| 2023-06-20 | 8.28 | $8.68 | 118495 |
| 2023-06-16 | 8.20 | $8.65 | 88779 |
| 2023-06-15 | 8.12 | $8.88 | 66133 |
| 2023-06-14 | 8.02 | $9.00 | 215360 |
| 2023-06-13 | 7.89 | $8.83 | 139211 |
| 2023-06-12 | 7.78 | $8.36 | 32269 |
| 2023-06-09 | 7.70 | $8.46 | 28240 |
| 2023-06-08 | 7.61 | $8.35 | 45730 |
| 2023-06-07 | 7.53 | $8.28 | 26845 |
| 2023-06-06 | 7.45 | $8.04 | 26010 |
| 2023-06-05 | 7.38 | $7.68 | 20778 |
| 2023-06-02 | 7.35 | $7.58 | 21808 |
| 2023-06-01 | 7.33 | $7.28 | 32900 |
| 2023-05-31 | 7.34 | $7.19 | 31731 |
| 2023-05-30 | 7.36 | $7.25 | 28308 |
| 2023-05-26 | 7.37 | $7.30 | 45748 |
| 2023-05-25 | 7.39 | $7.25 | 19936 |
| 2023-05-24 | 7.41 | $7.16 | 96538 |
| 2023-05-23 | 7.44 | $7.29 | 32664 |
| 2023-05-22 | 7.46 | $7.43 | 38854 |
| 2023-05-19 | 7.46 | $7.38 | 39012 |
| 2023-05-18 | 7.48 | $7.58 | 24915 |
| 2023-05-17 | 7.48 | $7.67 | 51585 |
| 2023-05-16 | 7.47 | $7.51 | 22212 |
| 2023-05-15 | 7.49 | $7.29 | 36143 |
| 2023-05-12 | 7.52 | $7.50 | 11198 |
| 2023-05-11 | 7.55 | $7.31 | 30962 |
| 2023-05-10 | 7.59 | $7.41 | 28562 |
| 2023-05-09 | 7.64 | $7.15 | 40284 |
| 2023-05-08 | 7.71 | $7.23 | 32403 |
| 2023-05-05 | 7.78 | $7.46 | 15631 |
| 2023-05-04 | 7.84 | $7.30 | 34839 |
| 2023-05-03 | 7.91 | $7.58 | 41597 |
| 2023-05-02 | 7.96 | $7.80 | 20843 |
| 2023-05-01 | 7.99 | $7.66 | 19589 |
| 2023-04-28 | 8.04 | $8.03 | 21971 |
| 2023-04-27 | 8.05 | $7.79 | 30060 |
| 2023-04-26 | 8.09 | $7.26 | 36278 |
| 2023-04-25 | 8.18 | $7.23 | 33630 |
| 2023-04-24 | 8.28 | $7.94 | 19032 |
| 2023-04-21 | 8.32 | $8.05 | 28838 |
| 2023-04-20 | 8.34 | $8.32 | 13572 |
| 2023-04-19 | 8.34 | $8.28 | 23042 |
| 2023-04-18 | 8.35 | $8.33 | 16576 |
| 2023-04-17 | 8.35 | $8.39 | 30013 |
| 2023-04-14 | 8.34 | $8.43 | 25815 |
| 2023-04-13 | 8.33 | $8.45 | 30199 |
| 2023-04-12 | 8.32 | $8.47 | 43437 |
| 2023-04-11 | 8.31 | $8.40 | 49598 |
| 2023-04-10 | 8.30 | $8.49 | 26091 |
| 2023-04-06 | 8.28 | $8.25 | 24005 |
| 2023-04-05 | 8.28 | $8.22 | 25217 |
| 2023-04-04 | 8.29 | $8.30 | 27631 |
| 2023-04-03 | 8.29 | $8.40 | 32947 |
| 2023-03-31 | 8.27 | $8.22 | 11750 |
| 2023-03-30 | 8.28 | $8.14 | 19892 |
| 2023-03-29 | 8.29 | $8.16 | 37092 |
| 2023-03-28 | 8.30 | $8.13 | 23580 |
| 2023-03-27 | 8.32 | $8.18 | 12422 |
| 2023-03-24 | 8.32 | $8.32 | 25905 |
| 2023-03-23 | 8.32 | $8.45 | 26444 |
| 2023-03-22 | 8.30 | $8.38 | 17850 |
| 2023-03-21 | 8.28 | $8.43 | 17590 |
| 2023-03-20 | 8.27 | $8.41 | 32272 |
| 2023-03-17 | 8.25 | $8.68 | 64014 |
| 2023-03-16 | 8.21 | $8.49 | 21669 |
| 2023-03-15 | 8.18 | $8.17 | 15681 |
| 2023-03-14 | 8.19 | $8.14 | 29977 |
| 2023-03-13 | 8.20 | $8.00 | 40227 |
| 2023-03-10 | 8.23 | $8.17 | 36155 |
| 2023-03-09 | 8.25 | $8.20 | 38574 |
| 2023-03-08 | 8.27 | $8.17 | 17018 |
| 2023-03-07 | 8.30 | $8.24 | 10230 |
| 2023-03-06 | 8.32 | $8.31 | 27467 |
| 2023-03-03 | 8.34 | $8.39 | 27570 |
| 2023-03-02 | 8.35 | $8.25 | 17886 |
| 2023-03-01 | 8.38 | $7.96 | 18864 |
| 2023-02-28 | 8.44 | $8.05 | 26166 |
| 2023-02-27 | 8.49 | $8.10 | 26346 |
| 2023-02-24 | 8.54 | $8.08 | 13814 |
| 2023-02-23 | 8.59 | $8.29 | 26716 |
| 2023-02-22 | 8.63 | $8.21 | 20777 |
| 2023-02-21 | 8.67 | $8.37 | 11850 |
| 2023-02-17 | 8.69 | $8.35 | 17471 |
| 2023-02-16 | 8.71 | $8.44 | 11834 |
| 2023-02-15 | 8.73 | $8.50 | 9368 |
| 2023-02-14 | 8.73 | $8.66 | 22048 |
| 2023-02-13 | 8.72 | $8.90 | 14872 |
| 2023-02-10 | 8.68 | $8.97 | 17544 |
| 2023-02-09 | 8.64 | $8.89 | 40129 |
| 2023-02-08 | 8.59 | $9.07 | 15780 |
| 2023-02-07 | 8.53 | $9.15 | 39918 |
| 2023-02-06 | 8.45 | $8.84 | 63518 |
| 2023-02-03 | 8.40 | $8.79 | 17224 |
| 2023-02-02 | 8.34 | $8.74 | 25449 |
| 2023-02-01 | 8.29 | $8.64 | 16989 |
| 2023-01-31 | 8.24 | $8.48 | 22566 |
| 2023-01-30 | 8.19 | $8.43 | 6973 |
| 2023-01-27 | 8.15 | $8.53 | 38676 |
| 2023-01-26 | 8.09 | $8.32 | 8854 |
| 2023-01-25 | 8.05 | $8.19 | 6729 |
| 2023-01-24 | 8.01 | $8.21 | 7718 |
| 2023-01-23 | 7.97 | $8.03 | 11811 |
| 2023-01-20 | 7.94 | $8.26 | 31723 |
| 2023-01-19 | 7.88 | $8.11 | 9706 |
| 2023-01-18 | 7.83 | $8.18 | 20095 |
| 2023-01-17 | 7.76 | $8.13 | 8175 |
| 2023-01-13 | 7.70 | $8.05 | 18915 |
| 2023-01-12 | 7.63 | $8.25 | 18405 |
| 2023-01-11 | 7.54 | $8.33 | 19175 |
| 2023-01-10 | 7.44 | $8.14 | 11483 |
| 2023-01-09 | 7.34 | $8.18 | 14171 |
| 2023-01-06 | 7.24 | $7.88 | 25725 |
| 2023-01-05 | 7.15 | $7.34 | 30863 |
| 2023-01-04 | 7.11 | $7.39 | 17403 |
| 2023-01-03 | 7.06 | $7.36 | 26292 |
| 2022-12-30 | 7.01 | $7.35 | 49432 |
| 2022-12-29 | 6.95 | $7.42 | 24841 |
| 2022-12-28 | 6.89 | $7.17 | 41335 |
| 2022-12-27 | 6.84 | $7.06 | 76047 |
| 2022-12-23 | 6.81 | $7.25 | 24151 |
| 2022-12-22 | 6.75 | $7.16 | 18719 |
| 2022-12-21 | 6.70 | $7.02 | 38350 |
| 2022-12-20 | 6.66 | $7.07 | 35188 |
| 2022-12-19 | 6.62 | $6.87 | 31307 |
| 2022-12-16 | 6.59 | $6.82 | 19292 |
| 2022-12-15 | 6.57 | $6.83 | 15038 |
| 2022-12-14 | 6.55 | $6.76 | 29581 |
| 2022-12-13 | 6.53 | $6.64 | 71289 |
| 2022-12-12 | 6.53 | $6.63 | 82143 |
| 2022-12-09 | 6.53 | $6.63 | 130248 |
| 2022-12-08 | 6.54 | $6.51 | 39913 |
| 2022-12-07 | 6.55 | $6.30 | 35008 |
| 2022-12-06 | 6.59 | $6.27 | 21150 |
| 2022-12-05 | 6.64 | $6.18 | 27235 |
| 2022-12-02 | 6.69 | $6.32 | 20766 |
| 2022-12-01 | 6.73 | $6.58 | 10718 |
| 2022-11-30 | 6.75 | $6.52 | 38573 |
| 2022-11-29 | 6.77 | $6.48 | 20942 |
| 2022-11-28 | 6.79 | $6.60 | 5505 |
| 2022-11-25 | 6.81 | $6.69 | 6660 |
| 2022-11-23 | 6.82 | $6.90 | 6803 |
| 2022-11-22 | 6.80 | $6.79 | 9321 |
| 2022-11-21 | 6.80 | $6.80 | 15303 |
| 2022-11-18 | 6.79 | $6.85 | 18462 |
| 2022-11-17 | 6.78 | $6.74 | 8288 |
| 2022-11-16 | 6.77 | $6.79 | 7662 |
| 2022-11-15 | 6.76 | $6.90 | 18812 |
| 2022-11-14 | 6.73 | $6.97 | 25660 |
| 2022-11-11 | 6.70 | $6.94 | 28083 |
| 2022-11-10 | 6.67 | $7.25 | 56520 |
| 2022-11-09 | 6.60 | $6.95 | 30449 |
| 2022-11-08 | 6.55 | $6.88 | 27135 |
| 2022-11-07 | 6.51 | $6.60 | 19906 |
| 2022-11-04 | 6.50 | $6.39 | 28609 |
| 2022-11-03 | 6.51 | $6.18 | 11426 |
| 2022-11-02 | 6.54 | $6.30 | 28471 |
| 2022-11-01 | 6.56 | $6.67 | 10252 |
| 2022-10-31 | 6.55 | $6.93 | 23936 |
| 2022-10-28 | 6.51 | $6.87 | 10117 |
| 2022-10-27 | 6.47 | $6.76 | 13782 |
| 2022-10-26 | 6.44 | $6.65 | 14047 |
| 2022-10-25 | 6.42 | $6.65 | 11583 |
| 2022-10-24 | 6.40 | $6.27 | 17954 |
| 2022-10-21 | 6.42 | $6.31 | 17460 |
| 2022-10-20 | 6.42 | $6.23 | 27780 |
| 2022-10-19 | 6.44 | $6.29 | 15965 |
| 2022-10-18 | 6.46 | $6.63 | 8595 |
| 2022-10-17 | 6.44 | $6.55 | 6534 |
| 2022-10-14 | 6.44 | $6.27 | 11723 |
| 2022-10-13 | 6.46 | $6.28 | 38297 |
| 2022-10-12 | 6.49 | $6.33 | 34849 |
| 2022-10-11 | 6.52 | $6.21 | 37490 |
| 2022-10-10 | 6.56 | $6.52 | 23961 |
| 2022-10-07 | 6.58 | $6.67 | 46150 |
| 2022-10-06 | 6.58 | $6.85 | 21955 |
| 2022-10-05 | 6.57 | $6.56 | 14616 |
| 2022-10-04 | 6.59 | $6.79 | 13426 |
| 2022-10-03 | 6.59 | $6.34 | 19549 |
| 2022-09-30 | 6.63 | $6.34 | 22009 |
| 2022-09-29 | 6.67 | $6.31 | 23285 |
| 2022-09-28 | 6.71 | $6.49 | 18516 |
| 2022-09-27 | 6.74 | $6.23 | 18329 |
| 2022-09-26 | 6.80 | $6.15 | 23476 |
| 2022-09-23 | 6.87 | $6.16 | 38411 |
| 2022-09-22 | 6.94 | $6.67 | 22991 |
| 2022-09-21 | 6.96 | $6.70 | 15295 |
| 2022-09-20 | 6.98 | $6.84 | 10828 |
| 2022-09-19 | 6.99 | $7.00 | 38209 |
| 2022-09-16 | 6.98 | $7.00 | 188410 |
| 2022-09-15 | 6.98 | $7.37 | 62529 |
| 2022-09-14 | 6.93 | $7.03 | 29806 |
| 2022-09-13 | 6.93 | $7.11 | 45941 |
| 2022-09-12 | 6.91 | $7.23 | 23433 |
| 2022-09-09 | 6.89 | $7.23 | 20198 |
| 2022-09-08 | 6.87 | $7.11 | 11837 |
| 2022-09-07 | 6.86 | $6.99 | 28409 |
| 2022-09-06 | 6.87 | $6.97 | 50282 |
| 2022-09-02 | 6.89 | $6.53 | 18620 |
| 2022-09-01 | 6.95 | $6.46 | 20734 |
| 2022-08-31 | 7.03 | $6.67 | 23743 |
| 2022-08-30 | 7.10 | $6.58 | 65547 |
| 2022-08-29 | 7.18 | $6.64 | 31872 |
| 2022-08-26 | 7.27 | $6.67 | 29279 |
| 2022-08-25 | 7.36 | $7.03 | 34688 |
| 2022-08-24 | 7.42 | $6.98 | 23411 |
| 2022-08-23 | 7.49 | $6.93 | 37271 |
| 2022-08-22 | 7.57 | $6.86 | 36904 |
| 2022-08-19 | 7.67 | $7.18 | 32617 |
| 2022-08-18 | 7.73 | $7.19 | 19823 |
| 2022-08-17 | 7.79 | $7.30 | 39494 |
| 2022-08-16 | 7.85 | $7.35 | 28989 |
| 2022-08-15 | 7.90 | $7.45 | 59728 |
| 2022-08-12 | 7.94 | $7.53 | 52884 |
| 2022-08-11 | 7.97 | $7.80 | 50088 |
| 2022-08-10 | 7.98 | $7.95 | 16250 |
| 2022-08-09 | 7.96 | $7.78 | 47816 |
| 2022-08-08 | 7.96 | $7.85 | 69797 |
| 2022-08-05 | 7.94 | $7.94 | 27669 |
| 2022-08-04 | 7.91 | $8.18 | 38598 |
| 2022-08-03 | 7.85 | $8.50 | 27161 |
| 2022-08-02 | 7.76 | $8.09 | 27488 |
| 2022-08-01 | 7.70 | $8.21 | 128763 |
| 2022-07-29 | 7.62 | $8.21 | 42859 |
| 2022-07-28 | 7.54 | $8.45 | 154499 |
| 2022-07-27 | 7.43 | $8.00 | 36070 |
| 2022-07-26 | 7.36 | $7.72 | 38552 |
| 2022-07-25 | 7.31 | $7.79 | 54558 |
| 2022-07-22 | 7.25 | $7.62 | 27513 |
| 2022-07-21 | 7.21 | $7.61 | 39196 |
| 2022-07-20 | 7.17 | $7.63 | 32323 |
| 2022-07-19 | 7.13 | $7.44 | 24630 |
| 2022-07-18 | 7.09 | $7.28 | 73410 |
| 2022-07-15 | 7.08 | $7.28 | 64142 |
| 2022-07-14 | 7.06 | $6.96 | 37016 |
| 2022-07-13 | 7.07 | $6.95 | 45403 |
| 2022-07-12 | 7.09 | $6.95 | 35949 |
| 2022-07-11 | 7.11 | $6.83 | 30367 |
| 2022-07-08 | 7.15 | $7.04 | 31544 |
| 2022-07-07 | 7.17 | $7.03 | 47774 |
| 2022-07-06 | 7.20 | $7.03 | 72160 |
| 2022-07-05 | 7.23 | $6.98 | 79386 |
| 2022-07-01 | 7.27 | $7.12 | 58541 |
| 2022-06-30 | 7.29 | $7.14 | 47497 |
| 2022-06-29 | 7.32 | $7.34 | 68112 |
| 2022-06-28 | 7.32 | $7.32 | 76559 |
| 2022-06-27 | 7.33 | $7.48 | 115469 |
| 2022-06-24 | 7.32 | $7.24 | 2.3M |
| 2022-06-23 | 7.34 | $7.13 | 133885 |
| 2022-06-22 | 7.36 | $7.21 | 102956 |
| 2022-06-21 | 7.37 | $7.05 | 136766 |
| 2022-06-17 | 7.40 | $7.01 | 122538 |
| 2022-06-16 | 7.44 | $6.79 | 122505 |
| 2022-06-15 | 7.49 | $7.30 | 97948 |
| 2022-06-14 | 7.50 | $7.16 | 99883 |
| 2022-06-13 | 7.51 | $7.50 | 122337 |
| 2022-06-10 | 7.50 | $7.75 | 110292 |
| 2022-06-09 | 7.45 | $8.03 | 122748 |
| 2022-06-08 | 7.36 | $7.87 | 93149 |
| 2022-06-07 | 7.29 | $7.88 | 172554 |
| 2022-06-06 | 7.20 | $7.47 | 137055 |
| 2022-06-03 | 7.15 | $7.51 | 50651 |
| 2022-06-02 | 7.08 | $7.59 | 53796 |
| 2022-06-01 | 7.01 | $7.37 | 97577 |
| 2022-05-31 | 6.95 | $7.45 | 55288 |
| 2022-05-27 | 6.88 | $7.54 | 164622 |
| 2022-05-26 | 6.80 | $7.27 | 68123 |
| 2022-05-25 | 6.74 | $6.96 | 89622 |
| 2022-05-24 | 6.71 | $6.51 | 115029 |
| 2022-05-23 | 6.72 | $7.06 | 132145 |
| 2022-05-20 | 6.68 | $7.00 | 211741 |
| 2022-05-19 | 6.65 | $7.00 | 102865 |
| 2022-05-18 | 6.62 | $7.02 | 98518 |
| 2022-05-17 | 6.59 | $7.28 | 116853 |
| 2022-05-16 | 6.53 | $7.00 | 202146 |
| 2022-05-13 | 6.50 | $6.76 | 158906 |
| 2022-05-12 | 6.49 | $6.21 | 168973 |
| 2022-05-11 | 6.54 | $6.06 | 200041 |
| 2022-05-10 | 6.61 | $6.24 | 144905 |
| 2022-05-09 | 6.66 | $6.05 | 123918 |
| 2022-05-06 | 6.74 | $6.25 | 109832 |
| 2022-05-05 | 6.81 | $6.30 | 122714 |
| 2022-05-04 | 6.87 | $6.68 | 168735 |
| 2022-05-03 | 6.90 | $6.59 | 190046 |
| 2022-05-02 | 6.95 | $6.66 | 323597 |
| 2022-04-29 | 6.98 | $6.80 | 93229 |
| 2022-04-28 | 7.01 | $6.83 | 151204 |
| 2022-04-27 | 7.04 | $6.51 | 135400 |
| 2022-04-26 | 7.11 | $6.76 | 155910 |
| 2022-04-25 | 7.17 | $6.90 | 275760 |
| 2022-04-22 | 7.21 | $7.15 | 110161 |
| 2022-04-21 | 7.24 | $7.29 | 142759 |
| 2022-04-20 | 7.26 | $7.13 | 139756 |
| 2022-04-19 | 7.30 | $7.06 | 110921 |
| 2022-04-18 | 7.35 | $7.11 | 166475 |
| 2022-04-14 | 7.42 | $7.11 | 144586 |
| 2022-04-13 | 7.49 | $7.20 | 118569 |
| 2022-04-12 | 7.56 | $7.10 | 236035 |
| 2022-04-11 | 7.65 | $7.13 | 180431 |
| 2022-04-08 | 7.74 | $7.23 | 239820 |
| 2022-04-07 | 7.83 | $7.16 | 462098 |
| 2022-04-06 | 7.94 | $7.09 | 414598 |
| 2022-04-05 | 8.07 | $7.18 | 4.3M |
| 2022-04-04 | 8.20 | $7.25 | 408845 |
| 2022-04-01 | 8.33 | $7.18 | 320547 |
| 2022-03-31 | 8.48 | $7.48 | 1.1M |
| 2022-03-30 | 8.62 | $7.96 | 173818 |
| 2022-03-29 | 8.71 | $8.46 | 164053 |
| 2022-03-28 | 8.77 | $8.16 | 156084 |
| 2022-03-25 | 8.87 | $8.13 | 160384 |
| 2022-03-24 | 8.98 | $8.18 | 162103 |
| 2022-03-23 | 9.09 | $8.50 | 73775 |
| 2022-03-22 | 9.18 | $8.77 | 69664 |
| 2022-03-21 | 9.25 | $8.75 | 65323 |
| 2022-03-18 | 9.33 | $9.20 | 145595 |
| 2022-03-17 | 9.37 | $9.00 | 31192 |
| 2022-03-16 | 9.43 | $9.02 | 66266 |
| 2022-03-15 | 9.50 | $8.86 | 66832 |
| 2022-03-14 | 9.59 | $8.80 | 72975 |
| 2022-03-11 | 9.68 | $8.96 | 72759 |
| 2022-03-10 | 9.77 | $9.41 | 83141 |
| 2022-03-09 | 9.81 | $9.57 | 47784 |
| 2022-03-08 | 9.84 | $9.16 | 49223 |
| 2022-03-07 | 9.91 | $8.91 | 96774 |
| 2022-03-04 | 10.01 | $9.63 | 81989 |
| 2022-03-03 | 10.03 | $10.09 | 70345 |
| 2022-03-02 | 10.01 | $10.32 | 68375 |
| 2022-03-01 | 9.96 | $10.04 | 152286 |
| 2022-02-28 | 9.94 | $10.07 | 59622 |
| 2022-02-25 | 9.91 | $10.05 | 61228 |
| 2022-02-24 | 9.87 | $10.12 | 58663 |
| 2022-02-23 | 9.83 | $10.00 | 54652 |
| 2022-02-22 | 9.80 | $9.95 | 57120 |
| 2022-02-18 | 9.77 | $10.07 | 40782 |
| 2022-02-17 | 9.72 | $10.37 | 38473 |
| 2022-02-16 | 9.64 | $10.24 | 18749 |
| 2022-02-15 | 9.58 | $10.10 | 36681 |
| 2022-02-14 | 9.52 | $9.74 | 36964 |
| 2022-02-11 | 9.49 | $9.72 | 63378 |
| 2022-02-10 | 9.47 | $9.61 | 69768 |
| 2022-02-09 | 9.47 | $9.89 | 73546 |
| 2022-02-08 | 9.44 | $9.63 | 112050 |
| 2022-02-07 | 9.44 | $9.35 | 56206 |
| 2022-02-04 | 9.48 | $9.20 | 83785 |
| 2022-02-03 | 9.53 | $9.17 | 48840 |
| 2022-02-02 | 9.60 | $9.35 | 72576 |
| 2022-02-01 | 9.67 | $9.49 | 47505 |
| 2022-01-31 | 9.72 | $9.47 | 172655 |
| 2022-01-28 | 9.79 | $9.53 | 72630 |
| 2022-01-27 | 9.86 | $9.14 | 40414 |
| 2022-01-26 | 9.97 | $9.36 | 45633 |
| 2022-01-25 | 10.07 | $9.56 | 47005 |
| 2022-01-24 | 10.16 | $9.70 | 56540 |
| 2022-01-21 | 10.25 | $9.32 | 68332 |
| 2022-01-20 | 10.38 | $9.42 | 46910 |
| 2022-01-19 | 10.50 | $9.50 | 48087 |
| 2022-01-18 | 10.62 | $9.36 | 45595 |
| 2022-01-14 | 10.75 | $10.02 | 43958 |
| 2022-01-13 | 10.83 | $10.23 | 27005 |
| 2022-01-12 | 10.89 | $10.28 | 67786 |
| 2022-01-11 | 10.94 | $10.56 | 54096 |
| 2022-01-10 | 10.97 | $11.06 | 65938 |
| 2022-01-07 | 10.94 | $10.76 | 24839 |
| 2022-01-06 | 10.93 | $10.95 | 50153 |
| 2022-01-05 | 10.91 | $11.13 | 64537 |
| 2022-01-04 | 10.86 | $11.37 | 62740 |
| 2022-01-03 | 10.78 | $11.14 | 44510 |
| 2021-12-31 | 10.71 | $11.01 | 44732 |
| 2021-12-30 | 10.65 | $11.04 | 55535 |
| 2021-12-29 | 10.58 | $10.94 | 37314 |
| 2021-12-28 | 10.51 | $11.17 | 49693 |
| 2021-12-27 | 10.41 | $11.16 | 32692 |
| 2021-12-23 | 10.31 | $11.24 | 78372 |
| 2021-12-22 | 10.18 | $10.62 | 67720 |
| 2021-12-21 | 10.12 | $10.62 | 43351 |
| 2021-12-20 | 10.05 | $10.05 | 143077 |
| 2021-12-17 | 10.03 | $10.68 | 457409 |
| 2021-12-16 | 9.96 | $10.25 | 111371 |
| 2021-12-15 | 9.92 | $10.70 | 111517 |
| 2021-12-14 | 9.85 | $10.37 | 105795 |
| 2021-12-13 | 9.81 | $10.30 | 145848 |
| 2021-12-10 | 9.78 | $9.69 | 75700 |
| 2021-12-09 | 9.82 | $9.86 | 62218 |
| 2021-12-08 | 9.85 | $10.14 | 62821 |
| 2021-12-07 | 9.86 | $9.88 | 129835 |
| 2021-12-06 | 9.91 | $10.08 | 225466 |
| 2021-12-03 | 9.95 | $9.18 | 132249 |
| 2021-12-02 | 10.09 | $9.59 | 62360 |
| 2021-12-01 | 10.19 | $9.33 | 99288 |
| 2021-11-30 | 10.33 | $9.33 | 157741 |
| 2021-11-29 | 10.47 | $9.46 | 94189 |
| 2021-11-26 | 10.61 | $9.39 | 78731 |
| 2021-11-24 | 10.76 | $9.67 | 43211 |
| 2021-11-23 | 10.88 | $9.87 | 45106 |
| 2021-11-22 | 10.99 | $10.06 | 82048 |
| 2021-11-19 | 11.09 | $10.16 | 44326 |
| 2021-11-18 | 11.18 | $10.35 | 72971 |
| 2021-11-17 | 11.26 | $10.69 | 70719 |
| 2021-11-16 | 11.30 | $10.73 | 92777 |
| 2021-11-15 | 11.34 | $11.36 | 77309 |
| 2021-11-12 | 11.32 | $10.91 | 153548 |
| 2021-11-11 | 11.35 | $11.78 | 52349 |
| 2021-11-10 | 11.29 | $11.93 | 40074 |
| 2021-11-09 | 11.21 | $11.99 | 38900 |
| 2021-11-08 | 11.11 | $11.87 | 49831 |
| 2021-11-05 | 11.03 | $12.15 | 67087 |
| 2021-11-04 | 10.92 | $11.45 | 47273 |
| 2021-11-03 | 10.87 | $11.24 | 52483 |
| 2021-11-02 | 10.83 | $10.78 | 71498 |
| 2021-11-01 | 10.85 | $10.90 | 42357 |
| 2021-10-29 | 10.85 | $10.54 | 55101 |
| 2021-10-28 | 10.90 | $10.49 | 32398 |
| 2021-10-27 | 10.95 | $10.54 | 33448 |
| 2021-10-26 | 10.99 | $10.77 | 45969 |
| 2021-10-25 | 11.02 | $10.97 | 47841 |
| 2021-10-22 | 11.04 | $10.90 | 45403 |
| 2021-10-21 | 11.06 | $10.93 | 41074 |
| 2021-10-20 | 11.08 | $10.96 | 45281 |
| 2021-10-19 | 11.10 | $10.96 | 29922 |
| 2021-10-18 | 11.11 | $11.07 | 33839 |
| 2021-10-15 | 11.12 | $11.07 | 61807 |
| 2021-10-14 | 11.13 | $11.18 | 42322 |
| 2021-10-13 | 11.13 | $10.89 | 37275 |
| 2021-10-12 | 11.16 | $11.08 | 39956 |
| 2021-10-11 | 11.17 | $10.96 | 47480 |
| 2021-10-08 | 11.19 | $11.00 | 39363 |
| 2021-10-07 | 11.22 | $11.27 | 41588 |
| 2021-10-06 | 11.22 | $11.07 | 57449 |
| 2021-10-05 | 11.24 | $11.05 | 78431 |
| 2021-10-04 | 11.26 | $11.24 | 43540 |
| 2021-10-01 | 11.27 | $11.38 | 66824 |
| 2021-09-30 | 11.27 | $10.96 | 63061 |
| 2021-09-29 | 11.31 | $11.22 | 39529 |
| 2021-09-28 | 11.33 | $11.38 | 65339 |
| 2021-09-27 | 11.34 | $11.58 | 61960 |
| 2021-09-24 | 11.33 | $11.51 | 37280 |
| 2021-09-23 | 11.33 | $11.23 | 60243 |
| 2021-09-22 | 11.36 | $10.87 | 60220 |
| 2021-09-21 | 11.43 | $10.69 | 130853 |
| 2021-09-20 | 11.52 | $11.37 | 109807 |
| 2021-09-17 | 11.55 | $11.03 | 552609 |
| 2021-09-16 | 11.62 | $11.50 | 55587 |
| 2021-09-15 | 11.64 | $11.36 | 57401 |
| 2021-09-14 | 11.68 | $11.41 | 86035 |
| 2021-09-13 | 11.71 | $11.56 | 51146 |
| 2021-09-10 | 11.74 | $11.35 | 74497 |
| 2021-09-09 | 11.79 | $11.49 | 138772 |
| 2021-09-08 | 11.84 | $11.40 | 105577 |
| 2021-09-07 | 11.92 | $11.51 | 83134 |
| 2021-09-03 | 11.99 | $11.63 | 60066 |
| 2021-09-02 | 12.05 | $11.77 | 53830 |
| 2021-09-01 | 12.11 | $12.01 | 70423 |
| 2021-08-31 | 12.16 | $12.01 | 52316 |
| 2021-08-30 | 12.21 | $12.01 | 80473 |
| 2021-08-27 | 12.26 | $12.28 | 97501 |
| 2021-08-26 | 12.30 | $11.82 | 67199 |
| 2021-08-25 | 12.39 | $12.03 | 45360 |
| 2021-08-24 | 12.47 | $12.03 | 74804 |
| 2021-08-23 | 12.55 | $11.80 | 147697 |
| 2021-08-20 | 12.68 | $11.77 | 64273 |
| 2021-08-19 | 12.81 | $11.52 | 99055 |
| 2021-08-18 | 12.98 | $11.74 | 137373 |
| 2021-08-17 | 13.14 | $11.96 | 144171 |
| 2021-08-16 | 13.29 | $11.95 | 147085 |
| 2021-08-13 | 13.44 | $12.10 | 224333 |
| 2021-08-12 | 13.59 | $13.52 | 68873 |
| 2021-08-11 | 13.60 | $13.94 | 39481 |
| 2021-08-10 | 13.57 | $13.95 | 66305 |
| 2021-08-09 | 13.53 | $13.33 | 100833 |
| 2021-08-06 | 13.56 | $13.11 | 53031 |
| 2021-08-05 | 13.61 | $13.16 | 47378 |
| 2021-08-04 | 13.66 | $13.14 | 50272 |
| 2021-08-03 | 13.71 | $13.54 | 110328 |
| 2021-08-02 | 13.72 | $13.61 | 57170 |
| 2021-07-30 | 13.73 | $13.39 | 40689 |
| 2021-07-29 | 13.77 | $13.56 | 50757 |
| 2021-07-28 | 13.79 | $13.75 | 66054 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.50
2023-11-07
Close Price
$8.49
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.08
Average
8.53
Maximum
13.91
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-11-07 | 8.50 | $8.49 | — |
| 2023-11-06 | 8.50 | $8.49 | — |
| 2023-11-03 | 8.50 | $8.49 | — |
| 2023-11-02 | 8.50 | $8.49 | — |
| 2023-11-01 | 8.50 | $8.49 | — |
| 2023-10-31 | 8.50 | $8.49 | — |
| 2023-10-30 | 8.50 | $8.49 | — |
| 2023-10-27 | 8.50 | $8.49 | 501797 |
| 2023-10-26 | 8.50 | $8.49 | 218441 |
| 2023-10-25 | 8.50 | $8.49 | 343295 |
| 2023-10-24 | 8.50 | $8.49 | 184162 |
| 2023-10-23 | 8.50 | $8.49 | 71287 |
| 2023-10-20 | 8.49 | $8.49 | 211716 |
| 2023-10-19 | 8.49 | $8.48 | 123931 |
| 2023-10-18 | 8.49 | $8.48 | 101033 |
| 2023-10-17 | 8.49 | $8.49 | 170222 |
| 2023-10-16 | 8.49 | $8.47 | 171049 |
| 2023-10-13 | 8.48 | $8.47 | 80681 |
| 2023-10-12 | 8.48 | $8.47 | 84309 |
| 2023-10-11 | 8.48 | $8.47 | 64942 |
| 2023-10-10 | 8.48 | $8.46 | 141242 |
| 2023-10-09 | 8.48 | $8.46 | 86289 |
| 2023-10-06 | 8.48 | $8.47 | 114000 |
| 2023-10-05 | 8.48 | $8.45 | 149634 |
| 2023-10-04 | 8.48 | $8.45 | 135608 |
| 2023-10-03 | 8.48 | $8.45 | 119661 |
| 2023-10-02 | 8.48 | $8.46 | 97050 |
| 2023-09-29 | 8.48 | $8.46 | 70194 |
| 2023-09-28 | 8.48 | $8.45 | 203129 |
| 2023-09-27 | 8.48 | $8.44 | 171382 |
| 2023-09-26 | 8.48 | $8.44 | 563089 |
| 2023-09-25 | 8.48 | $8.44 | 88691 |
| 2023-09-22 | 8.48 | $8.46 | 306982 |
| 2023-09-21 | 8.47 | $8.44 | 302535 |
| 2023-09-20 | 8.47 | $8.44 | 59607 |
| 2023-09-19 | 8.47 | $8.44 | 90931 |
| 2023-09-18 | 8.47 | $8.43 | 74576 |
| 2023-09-15 | 8.47 | $8.46 | 526575 |
| 2023-09-14 | 8.46 | $8.41 | 165007 |
| 2023-09-13 | 8.46 | $8.41 | 241344 |
| 2023-09-12 | 8.46 | $8.45 | 341099 |
| 2023-09-11 | 8.45 | $8.40 | 888622 |
| 2023-09-08 | 8.45 | $8.38 | 533823 |
| 2023-09-07 | 8.46 | $8.39 | 804268 |
| 2023-09-06 | 8.46 | $8.41 | 294818 |
| 2023-09-05 | 8.46 | $8.42 | 152381 |
| 2023-09-01 | 8.45 | $8.42 | 271715 |
| 2023-08-31 | 8.45 | $8.41 | 127757 |
| 2023-08-30 | 8.44 | $8.42 | 55414 |
| 2023-08-29 | 8.43 | $8.42 | 101213 |
| 2023-08-28 | 8.41 | $8.42 | 116898 |
| 2023-08-25 | 8.40 | $8.42 | 229355 |
| 2023-08-24 | 8.38 | $8.38 | 317569 |
| 2023-08-23 | 8.36 | $8.39 | 302028 |
| 2023-08-22 | 8.34 | $8.38 | 131571 |
| 2023-08-21 | 8.32 | $8.37 | 170296 |
| 2023-08-18 | 8.30 | $8.37 | 171205 |
| 2023-08-17 | 8.27 | $8.35 | 240660 |
| 2023-08-16 | 8.24 | $8.33 | 447975 |
| 2023-08-15 | 8.21 | $8.33 | 222536 |
| 2023-08-14 | 8.17 | $8.34 | 1.7M |
| 2023-08-11 | 8.13 | $8.34 | 2.5M |
| 2023-08-10 | 8.08 | $8.34 | 1.5M |
| 2023-08-09 | 8.02 | $8.35 | 1.2M |
| 2023-08-08 | 7.94 | $8.34 | 1.8M |
| 2023-08-07 | 7.86 | $8.38 | 866990 |
| 2023-08-04 | 7.76 | $7.86 | 40311 |
| 2023-08-03 | 7.74 | $7.81 | 27319 |
| 2023-08-02 | 7.74 | $7.59 | 30531 |
| 2023-08-01 | 7.79 | $7.68 | 22981 |
| 2023-07-31 | 7.82 | $7.70 | 17050 |
| 2023-07-28 | 7.86 | $7.66 | 39350 |
| 2023-07-27 | 7.91 | $7.62 | 39757 |
| 2023-07-26 | 7.98 | $7.75 | 32752 |
| 2023-07-25 | 8.03 | $7.82 | 23070 |
| 2023-07-24 | 8.08 | $8.06 | 39448 |
| 2023-07-21 | 8.08 | $7.98 | 29074 |
| 2023-07-20 | 8.10 | $8.10 | 56799 |
| 2023-07-19 | 8.09 | $8.14 | 27351 |
| 2023-07-18 | 8.08 | $8.22 | 35938 |
| 2023-07-17 | 8.05 | $7.90 | 26799 |
| 2023-07-14 | 8.08 | $8.04 | 27099 |
| 2023-07-13 | 8.09 | $8.20 | 32102 |
| 2023-07-12 | 8.06 | $8.28 | 48475 |
| 2023-07-11 | 8.01 | $8.08 | 46019 |
| 2023-07-10 | 8.00 | $7.93 | 40100 |
| 2023-07-07 | 8.02 | $8.11 | 112778 |
| 2023-07-06 | 8.00 | $7.56 | 47167 |
| 2023-07-05 | 8.09 | $7.63 | 45540 |
| 2023-07-03 | 8.19 | $7.69 | 24037 |
| 2023-06-30 | 8.28 | $7.94 | 44079 |
| 2023-06-29 | 8.34 | $7.89 | 58921 |
| 2023-06-28 | 8.42 | $8.10 | 37930 |
| 2023-06-27 | 8.47 | $8.12 | 83315 |
| 2023-06-26 | 8.51 | $7.91 | 155418 |
| 2023-06-23 | 8.61 | $8.15 | 2.0M |
| 2023-06-22 | 8.67 | $8.62 | 83067 |
| 2023-06-21 | 8.64 | $8.76 | 110429 |
| 2023-06-20 | 8.57 | $8.68 | 118495 |
| 2023-06-16 | 8.51 | $8.65 | 88779 |
| 2023-06-15 | 8.44 | $8.88 | 66133 |
| 2023-06-14 | 8.31 | $9.00 | 215360 |
| 2023-06-13 | 8.13 | $8.83 | 139211 |
| 2023-06-12 | 7.96 | $8.36 | 32269 |
| 2023-06-09 | 7.86 | $8.46 | 28240 |
| 2023-06-08 | 7.72 | $8.35 | 45730 |
| 2023-06-07 | 7.57 | $8.28 | 26845 |
| 2023-06-06 | 7.43 | $8.04 | 26010 |
| 2023-06-05 | 7.31 | $7.68 | 20778 |
| 2023-06-02 | 7.24 | $7.58 | 21808 |
| 2023-06-01 | 7.19 | $7.28 | 32900 |
| 2023-05-31 | 7.19 | $7.19 | 31731 |
| 2023-05-30 | 7.22 | $7.25 | 28308 |
| 2023-05-26 | 7.24 | $7.30 | 45748 |
| 2023-05-25 | 7.25 | $7.25 | 19936 |
| 2023-05-24 | 7.27 | $7.16 | 96538 |
| 2023-05-23 | 7.32 | $7.29 | 32664 |
| 2023-05-22 | 7.35 | $7.43 | 38854 |
| 2023-05-19 | 7.36 | $7.38 | 39012 |
| 2023-05-18 | 7.38 | $7.58 | 24915 |
| 2023-05-17 | 7.36 | $7.67 | 51585 |
| 2023-05-16 | 7.32 | $7.51 | 22212 |
| 2023-05-15 | 7.31 | $7.29 | 36143 |
| 2023-05-12 | 7.34 | $7.50 | 11198 |
| 2023-05-11 | 7.34 | $7.31 | 30962 |
| 2023-05-10 | 7.38 | $7.41 | 28562 |
| 2023-05-09 | 7.41 | $7.15 | 40284 |
| 2023-05-08 | 7.50 | $7.23 | 32403 |
| 2023-05-05 | 7.59 | $7.46 | 15631 |
| 2023-05-04 | 7.64 | $7.30 | 34839 |
| 2023-05-03 | 7.74 | $7.58 | 41597 |
| 2023-05-02 | 7.80 | $7.80 | 20843 |
| 2023-05-01 | 7.82 | $7.66 | 19589 |
| 2023-04-28 | 7.87 | $8.03 | 21971 |
| 2023-04-27 | 7.86 | $7.79 | 30060 |
| 2023-04-26 | 7.90 | $7.26 | 36278 |
| 2023-04-25 | 8.05 | $7.23 | 33630 |
| 2023-04-24 | 8.24 | $7.94 | 19032 |
| 2023-04-21 | 8.30 | $8.05 | 28838 |
| 2023-04-20 | 8.36 | $8.32 | 13572 |
| 2023-04-19 | 8.36 | $8.28 | 23042 |
| 2023-04-18 | 8.38 | $8.33 | 16576 |
| 2023-04-17 | 8.39 | $8.39 | 30013 |
| 2023-04-14 | 8.38 | $8.43 | 25815 |
| 2023-04-13 | 8.37 | $8.45 | 30199 |
| 2023-04-12 | 8.35 | $8.47 | 43437 |
| 2023-04-11 | 8.32 | $8.40 | 49598 |
| 2023-04-10 | 8.30 | $8.49 | 26091 |
| 2023-04-06 | 8.26 | $8.25 | 24005 |
| 2023-04-05 | 8.26 | $8.22 | 25217 |
| 2023-04-04 | 8.27 | $8.30 | 27631 |
| 2023-04-03 | 8.27 | $8.40 | 32947 |
| 2023-03-31 | 8.24 | $8.22 | 11750 |
| 2023-03-30 | 8.25 | $8.14 | 19892 |
| 2023-03-29 | 8.27 | $8.16 | 37092 |
| 2023-03-28 | 8.30 | $8.13 | 23580 |
| 2023-03-27 | 8.34 | $8.18 | 12422 |
| 2023-03-24 | 8.37 | $8.32 | 25905 |
| 2023-03-23 | 8.37 | $8.45 | 26444 |
| 2023-03-22 | 8.35 | $8.38 | 17850 |
| 2023-03-21 | 8.35 | $8.43 | 17590 |
| 2023-03-20 | 8.33 | $8.41 | 32272 |
| 2023-03-17 | 8.31 | $8.68 | 64014 |
| 2023-03-16 | 8.23 | $8.49 | 21669 |
| 2023-03-15 | 8.18 | $8.17 | 15681 |
| 2023-03-14 | 8.18 | $8.14 | 29977 |
| 2023-03-13 | 8.20 | $8.00 | 40227 |
| 2023-03-10 | 8.25 | $8.17 | 36155 |
| 2023-03-09 | 8.27 | $8.20 | 38574 |
| 2023-03-08 | 8.29 | $8.17 | 17018 |
| 2023-03-07 | 8.31 | $8.24 | 10230 |
| 2023-03-06 | 8.33 | $8.31 | 27467 |
| 2023-03-03 | 8.33 | $8.39 | 27570 |
| 2023-03-02 | 8.32 | $8.25 | 17886 |
| 2023-03-01 | 8.33 | $7.96 | 18864 |
| 2023-02-28 | 8.41 | $8.05 | 26166 |
| 2023-02-27 | 8.48 | $8.10 | 26346 |
| 2023-02-24 | 8.55 | $8.08 | 13814 |
| 2023-02-23 | 8.64 | $8.29 | 26716 |
| 2023-02-22 | 8.70 | $8.21 | 20777 |
| 2023-02-21 | 8.78 | $8.37 | 11850 |
| 2023-02-17 | 8.83 | $8.35 | 17471 |
| 2023-02-16 | 8.91 | $8.44 | 11834 |
| 2023-02-15 | 8.97 | $8.50 | 9368 |
| 2023-02-14 | 9.02 | $8.66 | 22048 |
| 2023-02-13 | 9.05 | $8.90 | 14872 |
| 2023-02-10 | 9.03 | $8.97 | 17544 |
| 2023-02-09 | 8.99 | $8.89 | 40129 |
| 2023-02-08 | 8.96 | $9.07 | 15780 |
| 2023-02-07 | 8.88 | $9.15 | 39918 |
| 2023-02-06 | 8.77 | $8.84 | 63518 |
| 2023-02-03 | 8.70 | $8.79 | 17224 |
| 2023-02-02 | 8.63 | $8.74 | 25449 |
| 2023-02-01 | 8.56 | $8.64 | 16989 |
| 2023-01-31 | 8.50 | $8.48 | 22566 |
| 2023-01-30 | 8.45 | $8.43 | 6973 |
| 2023-01-27 | 8.41 | $8.53 | 38676 |
| 2023-01-26 | 8.34 | $8.32 | 8854 |
| 2023-01-25 | 8.30 | $8.19 | 6729 |
| 2023-01-24 | 8.27 | $8.21 | 7718 |
| 2023-01-23 | 8.24 | $8.03 | 11811 |
| 2023-01-20 | 8.24 | $8.26 | 31723 |
| 2023-01-19 | 8.18 | $8.11 | 9706 |
| 2023-01-18 | 8.15 | $8.18 | 20095 |
| 2023-01-17 | 8.09 | $8.13 | 8175 |
| 2023-01-13 | 8.03 | $8.05 | 18915 |
| 2023-01-12 | 7.98 | $8.25 | 18405 |
| 2023-01-11 | 7.87 | $8.33 | 19175 |
| 2023-01-10 | 7.72 | $8.14 | 11483 |
| 2023-01-09 | 7.59 | $8.18 | 14171 |
| 2023-01-06 | 7.43 | $7.88 | 25725 |
| 2023-01-05 | 7.31 | $7.34 | 30863 |
| 2023-01-04 | 7.28 | $7.39 | 17403 |
| 2023-01-03 | 7.23 | $7.36 | 26292 |
| 2022-12-30 | 7.18 | $7.35 | 49432 |
| 2022-12-29 | 7.12 | $7.42 | 24841 |
| 2022-12-28 | 7.03 | $7.17 | 41335 |
| 2022-12-27 | 6.99 | $7.06 | 76047 |
| 2022-12-23 | 6.96 | $7.25 | 24151 |
| 2022-12-22 | 6.88 | $7.16 | 18719 |
| 2022-12-21 | 6.81 | $7.02 | 38350 |
| 2022-12-20 | 6.75 | $7.07 | 35188 |
| 2022-12-19 | 6.68 | $6.87 | 31307 |
| 2022-12-16 | 6.64 | $6.82 | 19292 |
| 2022-12-15 | 6.60 | $6.83 | 15038 |
| 2022-12-14 | 6.55 | $6.76 | 29581 |
| 2022-12-13 | 6.51 | $6.64 | 71289 |
| 2022-12-12 | 6.49 | $6.63 | 82143 |
| 2022-12-09 | 6.47 | $6.63 | 130248 |
| 2022-12-08 | 6.44 | $6.51 | 39913 |
| 2022-12-07 | 6.44 | $6.30 | 35008 |
| 2022-12-06 | 6.48 | $6.27 | 21150 |
| 2022-12-05 | 6.54 | $6.18 | 27235 |
| 2022-12-02 | 6.62 | $6.32 | 20766 |
| 2022-12-01 | 6.69 | $6.58 | 10718 |
| 2022-11-30 | 6.71 | $6.52 | 38573 |
| 2022-11-29 | 6.75 | $6.48 | 20942 |
| 2022-11-28 | 6.80 | $6.60 | 5505 |
| 2022-11-25 | 6.84 | $6.69 | 6660 |
| 2022-11-23 | 6.86 | $6.90 | 6803 |
| 2022-11-22 | 6.84 | $6.79 | 9321 |
| 2022-11-21 | 6.85 | $6.80 | 15303 |
| 2022-11-18 | 6.85 | $6.85 | 18462 |
| 2022-11-17 | 6.84 | $6.74 | 8288 |
| 2022-11-16 | 6.85 | $6.79 | 7662 |
| 2022-11-15 | 6.85 | $6.90 | 18812 |
| 2022-11-14 | 6.82 | $6.97 | 25660 |
| 2022-11-11 | 6.78 | $6.94 | 28083 |
| 2022-11-10 | 6.73 | $7.25 | 56520 |
| 2022-11-09 | 6.62 | $6.95 | 30449 |
| 2022-11-08 | 6.55 | $6.88 | 27135 |
| 2022-11-07 | 6.48 | $6.60 | 19906 |
| 2022-11-04 | 6.45 | $6.39 | 28609 |
| 2022-11-03 | 6.47 | $6.18 | 11426 |
| 2022-11-02 | 6.54 | $6.30 | 28471 |
| 2022-11-01 | 6.60 | $6.67 | 10252 |
| 2022-10-31 | 6.58 | $6.93 | 23936 |
| 2022-10-28 | 6.51 | $6.87 | 10117 |
| 2022-10-27 | 6.43 | $6.76 | 13782 |
| 2022-10-26 | 6.37 | $6.65 | 14047 |
| 2022-10-25 | 6.33 | $6.65 | 11583 |
| 2022-10-24 | 6.28 | $6.27 | 17954 |
| 2022-10-21 | 6.29 | $6.31 | 17460 |
| 2022-10-20 | 6.31 | $6.23 | 27780 |
| 2022-10-19 | 6.35 | $6.29 | 15965 |
| 2022-10-18 | 6.38 | $6.63 | 8595 |
| 2022-10-17 | 6.34 | $6.55 | 6534 |
| 2022-10-14 | 6.31 | $6.27 | 11723 |
| 2022-10-13 | 6.35 | $6.28 | 38297 |
| 2022-10-12 | 6.38 | $6.33 | 34849 |
| 2022-10-11 | 6.41 | $6.21 | 37490 |
| 2022-10-10 | 6.48 | $6.52 | 23961 |
| 2022-10-07 | 6.49 | $6.67 | 46150 |
| 2022-10-06 | 6.47 | $6.85 | 21955 |
| 2022-10-05 | 6.41 | $6.56 | 14616 |
| 2022-10-04 | 6.40 | $6.79 | 13426 |
| 2022-10-03 | 6.35 | $6.34 | 19549 |
| 2022-09-30 | 6.38 | $6.34 | 22009 |
| 2022-09-29 | 6.42 | $6.31 | 23285 |
| 2022-09-28 | 6.47 | $6.49 | 18516 |
| 2022-09-27 | 6.50 | $6.23 | 18329 |
| 2022-09-26 | 6.58 | $6.15 | 23476 |
| 2022-09-23 | 6.70 | $6.16 | 38411 |
| 2022-09-22 | 6.84 | $6.67 | 22991 |
| 2022-09-21 | 6.89 | $6.70 | 15295 |
| 2022-09-20 | 6.94 | $6.84 | 10828 |
| 2022-09-19 | 6.97 | $7.00 | 38209 |
| 2022-09-16 | 6.98 | $7.00 | 188410 |
| 2022-09-15 | 6.98 | $7.37 | 62529 |
| 2022-09-14 | 6.91 | $7.03 | 29806 |
| 2022-09-13 | 6.90 | $7.11 | 45941 |
| 2022-09-12 | 6.88 | $7.23 | 23433 |
| 2022-09-09 | 6.82 | $7.23 | 20198 |
| 2022-09-08 | 6.76 | $7.11 | 11837 |
| 2022-09-07 | 6.71 | $6.99 | 28409 |
| 2022-09-06 | 6.69 | $6.97 | 50282 |
| 2022-09-02 | 6.66 | $6.53 | 18620 |
| 2022-09-01 | 6.73 | $6.46 | 20734 |
| 2022-08-31 | 6.82 | $6.67 | 23743 |
| 2022-08-30 | 6.89 | $6.58 | 65547 |
| 2022-08-29 | 6.98 | $6.64 | 31872 |
| 2022-08-26 | 7.08 | $6.67 | 29279 |
| 2022-08-25 | 7.20 | $7.03 | 34688 |
| 2022-08-24 | 7.25 | $6.98 | 23411 |
| 2022-08-23 | 7.33 | $6.93 | 37271 |
| 2022-08-22 | 7.42 | $6.86 | 36904 |
| 2022-08-19 | 7.55 | $7.18 | 32617 |
| 2022-08-18 | 7.64 | $7.19 | 19823 |
| 2022-08-17 | 7.73 | $7.30 | 39494 |
| 2022-08-16 | 7.82 | $7.35 | 28989 |
| 2022-08-15 | 7.91 | $7.45 | 59728 |
| 2022-08-12 | 7.99 | $7.53 | 52884 |
| 2022-08-11 | 8.06 | $7.80 | 50088 |
| 2022-08-10 | 8.09 | $7.95 | 16250 |
| 2022-08-09 | 8.10 | $7.78 | 47816 |
| 2022-08-08 | 8.13 | $7.85 | 69797 |
| 2022-08-05 | 8.16 | $7.94 | 27669 |
| 2022-08-04 | 8.17 | $8.18 | 38598 |
| 2022-08-03 | 8.13 | $8.50 | 27161 |
| 2022-08-02 | 8.01 | $8.09 | 27488 |
| 2022-08-01 | 7.96 | $8.21 | 128763 |
| 2022-07-29 | 7.88 | $8.21 | 42859 |
| 2022-07-28 | 7.78 | $8.45 | 154499 |
| 2022-07-27 | 7.61 | $8.00 | 36070 |
| 2022-07-26 | 7.51 | $7.72 | 38552 |
| 2022-07-25 | 7.45 | $7.79 | 54558 |
| 2022-07-22 | 7.36 | $7.62 | 27513 |
| 2022-07-21 | 7.30 | $7.61 | 39196 |
| 2022-07-20 | 7.23 | $7.63 | 32323 |
| 2022-07-19 | 7.14 | $7.44 | 24630 |
| 2022-07-18 | 7.08 | $7.28 | 73410 |
| 2022-07-15 | 7.04 | $7.28 | 64142 |
| 2022-07-14 | 7.00 | $6.96 | 37016 |
| 2022-07-13 | 7.02 | $6.95 | 45403 |
| 2022-07-12 | 7.04 | $6.95 | 35949 |
| 2022-07-11 | 7.07 | $6.83 | 30367 |
| 2022-07-08 | 7.13 | $7.04 | 31544 |
| 2022-07-07 | 7.15 | $7.03 | 47774 |
| 2022-07-06 | 7.18 | $7.03 | 72160 |
| 2022-07-05 | 7.22 | $6.98 | 79386 |
| 2022-07-01 | 7.27 | $7.12 | 58541 |
| 2022-06-30 | 7.30 | $7.14 | 47497 |
| 2022-06-29 | 7.33 | $7.34 | 68112 |
| 2022-06-28 | 7.32 | $7.32 | 76559 |
| 2022-06-27 | 7.31 | $7.48 | 115469 |
| 2022-06-24 | 7.27 | $7.24 | 2.3M |
| 2022-06-23 | 7.28 | $7.13 | 133885 |
| 2022-06-22 | 7.30 | $7.21 | 102956 |
| 2022-06-21 | 7.32 | $7.05 | 136766 |
| 2022-06-17 | 7.37 | $7.01 | 122538 |
| 2022-06-16 | 7.44 | $6.79 | 122505 |
| 2022-06-15 | 7.56 | $7.30 | 97948 |
| 2022-06-14 | 7.59 | $7.16 | 99883 |
| 2022-06-13 | 7.66 | $7.50 | 122337 |
| 2022-06-10 | 7.67 | $7.75 | 110292 |
| 2022-06-09 | 7.62 | $8.03 | 122748 |
| 2022-06-08 | 7.51 | $7.87 | 93149 |
| 2022-06-07 | 7.41 | $7.88 | 172554 |
| 2022-06-06 | 7.29 | $7.47 | 137055 |
| 2022-06-03 | 7.24 | $7.51 | 50651 |
| 2022-06-02 | 7.17 | $7.59 | 53796 |
| 2022-06-01 | 7.07 | $7.37 | 97577 |
| 2022-05-31 | 7.00 | $7.45 | 55288 |
| 2022-05-27 | 6.90 | $7.54 | 164622 |
| 2022-05-26 | 6.77 | $7.27 | 68123 |
| 2022-05-25 | 6.68 | $6.96 | 89622 |
| 2022-05-24 | 6.63 | $6.51 | 115029 |
| 2022-05-23 | 6.68 | $7.06 | 132145 |
| 2022-05-20 | 6.62 | $7.00 | 211741 |
| 2022-05-19 | 6.56 | $7.00 | 102865 |
| 2022-05-18 | 6.49 | $7.02 | 98518 |
| 2022-05-17 | 6.41 | $7.28 | 116853 |
| 2022-05-16 | 6.26 | $7.00 | 202146 |
| 2022-05-13 | 6.15 | $6.76 | 158906 |
| 2022-05-12 | 6.08 | $6.21 | 168973 |
| 2022-05-11 | 6.11 | $6.06 | 200041 |
| 2022-05-10 | 6.19 | $6.24 | 144905 |
| 2022-05-09 | 6.24 | $6.05 | 123918 |
| 2022-05-06 | 6.34 | $6.25 | 109832 |
| 2022-05-05 | 6.42 | $6.30 | 122714 |
| 2022-05-04 | 6.51 | $6.68 | 168735 |
| 2022-05-03 | 6.53 | $6.59 | 190046 |
| 2022-05-02 | 6.58 | $6.66 | 323597 |
| 2022-04-29 | 6.62 | $6.80 | 93229 |
| 2022-04-28 | 6.64 | $6.83 | 151204 |
| 2022-04-27 | 6.67 | $6.51 | 135400 |
| 2022-04-26 | 6.76 | $6.76 | 155910 |
| 2022-04-25 | 6.83 | $6.90 | 275760 |
| 2022-04-22 | 6.88 | $7.15 | 110161 |
| 2022-04-21 | 6.89 | $7.29 | 142759 |
| 2022-04-20 | 6.87 | $7.13 | 139756 |
| 2022-04-19 | 6.89 | $7.06 | 110921 |
| 2022-04-18 | 6.92 | $7.11 | 166475 |
| 2022-04-14 | 6.96 | $7.11 | 144586 |
| 2022-04-13 | 7.01 | $7.20 | 118569 |
| 2022-04-12 | 7.05 | $7.10 | 236035 |
| 2022-04-11 | 7.12 | $7.13 | 180431 |
| 2022-04-08 | 7.21 | $7.23 | 239820 |
| 2022-04-07 | 7.29 | $7.16 | 462098 |
| 2022-04-06 | 7.40 | $7.09 | 414598 |
| 2022-04-05 | 7.54 | $7.18 | 4.3M |
| 2022-04-04 | 7.70 | $7.25 | 408845 |
| 2022-04-01 | 7.87 | $7.18 | 320547 |
| 2022-03-31 | 8.08 | $7.48 | 1.1M |
| 2022-03-30 | 8.27 | $7.96 | 173818 |
| 2022-03-29 | 8.39 | $8.46 | 164053 |
| 2022-03-28 | 8.43 | $8.16 | 156084 |
| 2022-03-25 | 8.54 | $8.13 | 160384 |
| 2022-03-24 | 8.68 | $8.18 | 162103 |
| 2022-03-23 | 8.83 | $8.50 | 73775 |
| 2022-03-22 | 8.94 | $8.77 | 69664 |
| 2022-03-21 | 9.01 | $8.75 | 65323 |
| 2022-03-18 | 9.10 | $9.20 | 145595 |
| 2022-03-17 | 9.11 | $9.00 | 31192 |
| 2022-03-16 | 9.16 | $9.02 | 66266 |
| 2022-03-15 | 9.22 | $8.86 | 66832 |
| 2022-03-14 | 9.33 | $8.80 | 72975 |
| 2022-03-11 | 9.47 | $8.96 | 72759 |
| 2022-03-10 | 9.60 | $9.41 | 83141 |
| 2022-03-09 | 9.65 | $9.57 | 47784 |
| 2022-03-08 | 9.68 | $9.16 | 49223 |
| 2022-03-07 | 9.80 | $8.91 | 96774 |
| 2022-03-04 | 9.99 | $9.63 | 81989 |
| 2022-03-03 | 10.06 | $10.09 | 70345 |
| 2022-03-02 | 10.05 | $10.32 | 68375 |
| 2022-03-01 | 9.98 | $10.04 | 152286 |
| 2022-02-28 | 9.97 | $10.07 | 59622 |
| 2022-02-25 | 9.94 | $10.05 | 61228 |
| 2022-02-24 | 9.92 | $10.12 | 58663 |
| 2022-02-23 | 9.87 | $10.00 | 54652 |
| 2022-02-22 | 9.84 | $9.95 | 57120 |
| 2022-02-18 | 9.82 | $10.07 | 40782 |
| 2022-02-17 | 9.77 | $10.37 | 38473 |
| 2022-02-16 | 9.65 | $10.24 | 18749 |
| 2022-02-15 | 9.54 | $10.10 | 36681 |
| 2022-02-14 | 9.44 | $9.74 | 36964 |
| 2022-02-11 | 9.40 | $9.72 | 63378 |
| 2022-02-10 | 9.37 | $9.61 | 69768 |
| 2022-02-09 | 9.35 | $9.89 | 73546 |
| 2022-02-08 | 9.27 | $9.63 | 112050 |
| 2022-02-07 | 9.23 | $9.35 | 56206 |
| 2022-02-04 | 9.25 | $9.20 | 83785 |
| 2022-02-03 | 9.31 | $9.17 | 48840 |
| 2022-02-02 | 9.38 | $9.35 | 72576 |
| 2022-02-01 | 9.43 | $9.49 | 47505 |
| 2022-01-31 | 9.46 | $9.47 | 172655 |
| 2022-01-28 | 9.50 | $9.53 | 72630 |
| 2022-01-27 | 9.54 | $9.14 | 40414 |
| 2022-01-26 | 9.67 | $9.36 | 45633 |
| 2022-01-25 | 9.77 | $9.56 | 47005 |
| 2022-01-24 | 9.85 | $9.70 | 56540 |
| 2022-01-21 | 9.92 | $9.32 | 68332 |
| 2022-01-20 | 10.07 | $9.42 | 46910 |
| 2022-01-19 | 10.24 | $9.50 | 48087 |
| 2022-01-18 | 10.41 | $9.36 | 45595 |
| 2022-01-14 | 10.64 | $10.02 | 43958 |
| 2022-01-13 | 10.78 | $10.23 | 27005 |
| 2022-01-12 | 10.88 | $10.28 | 67786 |
| 2022-01-11 | 10.99 | $10.56 | 54096 |
| 2022-01-10 | 11.07 | $11.06 | 65938 |
| 2022-01-07 | 11.04 | $10.76 | 24839 |
| 2022-01-06 | 11.07 | $10.95 | 50153 |
| 2022-01-05 | 11.07 | $11.13 | 64537 |
| 2022-01-04 | 11.03 | $11.37 | 62740 |
| 2022-01-03 | 10.93 | $11.14 | 44510 |
| 2021-12-31 | 10.86 | $11.01 | 44732 |
| 2021-12-30 | 10.80 | $11.04 | 55535 |
| 2021-12-29 | 10.73 | $10.94 | 37314 |
| 2021-12-28 | 10.67 | $11.17 | 49693 |
| 2021-12-27 | 10.54 | $11.16 | 32692 |
| 2021-12-23 | 10.40 | $11.24 | 78372 |
| 2021-12-22 | 10.22 | $10.62 | 67720 |
| 2021-12-21 | 10.14 | $10.62 | 43351 |
| 2021-12-20 | 10.05 | $10.05 | 143077 |
| 2021-12-17 | 10.07 | $10.68 | 457409 |
| 2021-12-16 | 9.96 | $10.25 | 111371 |
| 2021-12-15 | 9.92 | $10.70 | 111517 |
| 2021-12-14 | 9.77 | $10.37 | 105795 |
| 2021-12-13 | 9.68 | $10.30 | 145848 |
| 2021-12-10 | 9.59 | $9.69 | 75700 |
| 2021-12-09 | 9.62 | $9.86 | 62218 |
| 2021-12-08 | 9.62 | $10.14 | 62821 |
| 2021-12-07 | 9.56 | $9.88 | 129835 |
| 2021-12-06 | 9.54 | $10.08 | 225466 |
| 2021-12-03 | 9.49 | $9.18 | 132249 |
| 2021-12-02 | 9.62 | $9.59 | 62360 |
| 2021-12-01 | 9.69 | $9.33 | 99288 |
| 2021-11-30 | 9.83 | $9.33 | 157741 |
| 2021-11-29 | 9.99 | $9.46 | 94189 |
| 2021-11-26 | 10.16 | $9.39 | 78731 |
| 2021-11-24 | 10.37 | $9.67 | 43211 |
| 2021-11-23 | 10.55 | $9.87 | 45106 |
| 2021-11-22 | 10.73 | $10.06 | 82048 |
| 2021-11-19 | 10.89 | $10.16 | 44326 |
| 2021-11-18 | 11.06 | $10.35 | 72971 |
| 2021-11-17 | 11.22 | $10.69 | 70719 |
| 2021-11-16 | 11.33 | $10.73 | 92777 |
| 2021-11-15 | 11.44 | $11.36 | 77309 |
| 2021-11-12 | 11.45 | $10.91 | 153548 |
| 2021-11-11 | 11.55 | $11.78 | 52349 |
| 2021-11-10 | 11.48 | $11.93 | 40074 |
| 2021-11-09 | 11.37 | $11.99 | 38900 |
| 2021-11-08 | 11.22 | $11.87 | 49831 |
| 2021-11-05 | 11.08 | $12.15 | 67087 |
| 2021-11-04 | 10.86 | $11.45 | 47273 |
| 2021-11-03 | 10.75 | $11.24 | 52483 |
| 2021-11-02 | 10.66 | $10.78 | 71498 |
| 2021-11-01 | 10.66 | $10.90 | 42357 |
| 2021-10-29 | 10.64 | $10.54 | 55101 |
| 2021-10-28 | 10.69 | $10.49 | 32398 |
| 2021-10-27 | 10.76 | $10.54 | 33448 |
| 2021-10-26 | 10.84 | $10.77 | 45969 |
| 2021-10-25 | 10.87 | $10.97 | 47841 |
| 2021-10-22 | 10.88 | $10.90 | 45403 |
| 2021-10-21 | 10.89 | $10.93 | 41074 |
| 2021-10-20 | 10.91 | $10.96 | 45281 |
| 2021-10-19 | 10.93 | $10.96 | 29922 |
| 2021-10-18 | 10.94 | $11.07 | 33839 |
| 2021-10-15 | 10.94 | $11.07 | 61807 |
| 2021-10-14 | 10.94 | $11.18 | 42322 |
| 2021-10-13 | 10.92 | $10.89 | 37275 |
| 2021-10-12 | 10.96 | $11.08 | 39956 |
| 2021-10-11 | 10.96 | $10.96 | 47480 |
| 2021-10-08 | 11.00 | $11.00 | 39363 |
| 2021-10-07 | 11.03 | $11.27 | 41588 |
| 2021-10-06 | 11.01 | $11.07 | 57449 |
| 2021-10-05 | 11.03 | $11.05 | 78431 |
| 2021-10-04 | 11.06 | $11.24 | 43540 |
| 2021-10-01 | 11.06 | $11.38 | 66824 |
| 2021-09-30 | 11.03 | $10.96 | 63061 |
| 2021-09-29 | 11.09 | $11.22 | 39529 |
| 2021-09-28 | 11.10 | $11.38 | 65339 |
| 2021-09-27 | 11.08 | $11.58 | 61960 |
| 2021-09-24 | 11.02 | $11.51 | 37280 |
| 2021-09-23 | 10.97 | $11.23 | 60243 |
| 2021-09-22 | 10.97 | $10.87 | 60220 |
| 2021-09-21 | 11.05 | $10.69 | 130853 |
| 2021-09-20 | 11.19 | $11.37 | 109807 |
| 2021-09-17 | 11.20 | $11.03 | 552609 |
| 2021-09-16 | 11.29 | $11.50 | 55587 |
| 2021-09-15 | 11.30 | $11.36 | 57401 |
| 2021-09-14 | 11.35 | $11.41 | 86035 |
| 2021-09-13 | 11.39 | $11.56 | 51146 |
| 2021-09-10 | 11.41 | $11.35 | 74497 |
| 2021-09-09 | 11.48 | $11.49 | 138772 |
| 2021-09-08 | 11.54 | $11.40 | 105577 |
| 2021-09-07 | 11.63 | $11.51 | 83134 |
| 2021-09-03 | 11.71 | $11.63 | 60066 |
| 2021-09-02 | 11.78 | $11.77 | 53830 |
| 2021-09-01 | 11.84 | $12.01 | 70423 |
| 2021-08-31 | 11.86 | $12.01 | 52316 |
| 2021-08-30 | 11.88 | $12.01 | 80473 |
| 2021-08-27 | 11.92 | $12.28 | 97501 |
| 2021-08-26 | 11.90 | $11.82 | 67199 |
| 2021-08-25 | 11.98 | $12.03 | 45360 |
| 2021-08-24 | 12.03 | $12.03 | 74804 |
| 2021-08-23 | 12.09 | $11.80 | 147697 |
| 2021-08-20 | 12.22 | $11.77 | 64273 |
| 2021-08-19 | 12.37 | $11.52 | 99055 |
| 2021-08-18 | 12.61 | $11.74 | 137373 |
| 2021-08-17 | 12.83 | $11.96 | 144171 |
| 2021-08-16 | 13.05 | $11.95 | 147085 |
| 2021-08-13 | 13.31 | $12.10 | 224333 |
| 2021-08-12 | 13.58 | $13.52 | 68873 |
| 2021-08-11 | 13.59 | $13.94 | 39481 |
| 2021-08-10 | 13.52 | $13.95 | 66305 |
| 2021-08-09 | 13.43 | $13.33 | 100833 |
| 2021-08-06 | 13.46 | $13.11 | 53031 |
| 2021-08-05 | 13.54 | $13.16 | 47378 |
| 2021-08-04 | 13.63 | $13.14 | 50272 |
| 2021-08-03 | 13.73 | $13.54 | 110328 |
| 2021-08-02 | 13.76 | $13.61 | 57170 |
| 2021-07-30 | 13.79 | $13.39 | 40689 |
| 2021-07-29 | 13.86 | $13.56 | 50757 |
| 2021-07-28 | 13.91 | $13.75 | 66054 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.49
2023-11-07
Close Price
$8.49
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.10
Average
8.53
Maximum
13.98
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-11-07 | 8.49 | $8.49 | — |
| 2023-11-06 | 8.49 | $8.49 | — |
| 2023-11-03 | 8.49 | $8.49 | — |
| 2023-11-02 | 8.49 | $8.49 | — |
| 2023-11-01 | 8.49 | $8.49 | — |
| 2023-10-31 | 8.49 | $8.49 | — |
| 2023-10-30 | 8.49 | $8.49 | — |
| 2023-10-27 | 8.49 | $8.49 | 501797 |
| 2023-10-26 | 8.49 | $8.49 | 218441 |
| 2023-10-25 | 8.49 | $8.49 | 343295 |
| 2023-10-24 | 8.48 | $8.49 | 184162 |
| 2023-10-23 | 8.48 | $8.49 | 71287 |
| 2023-10-20 | 8.48 | $8.49 | 211716 |
| 2023-10-19 | 8.47 | $8.48 | 123931 |
| 2023-10-18 | 8.47 | $8.48 | 101033 |
| 2023-10-17 | 8.47 | $8.49 | 170222 |
| 2023-10-16 | 8.47 | $8.47 | 171049 |
| 2023-10-13 | 8.46 | $8.47 | 80681 |
| 2023-10-12 | 8.46 | $8.47 | 84309 |
| 2023-10-11 | 8.46 | $8.47 | 64942 |
| 2023-10-10 | 8.46 | $8.46 | 141242 |
| 2023-10-09 | 8.46 | $8.46 | 86289 |
| 2023-10-06 | 8.46 | $8.47 | 114000 |
| 2023-10-05 | 8.45 | $8.45 | 149634 |
| 2023-10-04 | 8.45 | $8.45 | 135608 |
| 2023-10-03 | 8.46 | $8.45 | 119661 |
| 2023-10-02 | 8.46 | $8.46 | 97050 |
| 2023-09-29 | 8.46 | $8.46 | 70194 |
| 2023-09-28 | 8.45 | $8.45 | 203129 |
| 2023-09-27 | 8.45 | $8.44 | 171382 |
| 2023-09-26 | 8.45 | $8.44 | 563089 |
| 2023-09-25 | 8.46 | $8.44 | 88691 |
| 2023-09-22 | 8.46 | $8.46 | 306982 |
| 2023-09-21 | 8.45 | $8.44 | 302535 |
| 2023-09-20 | 8.45 | $8.44 | 59607 |
| 2023-09-19 | 8.45 | $8.44 | 90931 |
| 2023-09-18 | 8.45 | $8.43 | 74576 |
| 2023-09-15 | 8.46 | $8.46 | 526575 |
| 2023-09-14 | 8.45 | $8.41 | 165007 |
| 2023-09-13 | 8.45 | $8.41 | 241344 |
| 2023-09-12 | 8.46 | $8.45 | 341099 |
| 2023-09-11 | 8.45 | $8.40 | 888622 |
| 2023-09-08 | 8.46 | $8.38 | 533823 |
| 2023-09-07 | 8.47 | $8.39 | 804268 |
| 2023-09-06 | 8.48 | $8.41 | 294818 |
| 2023-09-05 | 8.48 | $8.42 | 152381 |
| 2023-09-01 | 8.48 | $8.42 | 271715 |
| 2023-08-31 | 8.48 | $8.41 | 127757 |
| 2023-08-30 | 8.48 | $8.42 | 55414 |
| 2023-08-29 | 8.48 | $8.42 | 101213 |
| 2023-08-28 | 8.47 | $8.42 | 116898 |
| 2023-08-25 | 8.46 | $8.42 | 229355 |
| 2023-08-24 | 8.45 | $8.38 | 317569 |
| 2023-08-23 | 8.44 | $8.39 | 302028 |
| 2023-08-22 | 8.43 | $8.38 | 131571 |
| 2023-08-21 | 8.41 | $8.37 | 170296 |
| 2023-08-18 | 8.39 | $8.37 | 171205 |
| 2023-08-17 | 8.36 | $8.35 | 240660 |
| 2023-08-16 | 8.34 | $8.33 | 447975 |
| 2023-08-15 | 8.30 | $8.33 | 222536 |
| 2023-08-14 | 8.27 | $8.34 | 1.7M |
| 2023-08-11 | 8.21 | $8.34 | 2.5M |
| 2023-08-10 | 8.15 | $8.34 | 1.5M |
| 2023-08-09 | 8.07 | $8.35 | 1.2M |
| 2023-08-08 | 7.96 | $8.34 | 1.8M |
| 2023-08-07 | 7.84 | $8.38 | 866990 |
| 2023-08-04 | 7.68 | $7.86 | 40311 |
| 2023-08-03 | 7.65 | $7.81 | 27319 |
| 2023-08-02 | 7.64 | $7.59 | 30531 |
| 2023-08-01 | 7.69 | $7.68 | 22981 |
| 2023-07-31 | 7.72 | $7.70 | 17050 |
| 2023-07-28 | 7.76 | $7.66 | 39350 |
| 2023-07-27 | 7.82 | $7.62 | 39757 |
| 2023-07-26 | 7.91 | $7.75 | 32752 |
| 2023-07-25 | 7.98 | $7.82 | 23070 |
| 2023-07-24 | 8.04 | $8.06 | 39448 |
| 2023-07-21 | 8.04 | $7.98 | 29074 |
| 2023-07-20 | 8.06 | $8.10 | 56799 |
| 2023-07-19 | 8.06 | $8.14 | 27351 |
| 2023-07-18 | 8.04 | $8.22 | 35938 |
| 2023-07-17 | 7.98 | $7.90 | 26799 |
| 2023-07-14 | 8.03 | $8.04 | 27099 |
| 2023-07-13 | 8.03 | $8.20 | 32102 |
| 2023-07-12 | 7.99 | $8.28 | 48475 |
| 2023-07-11 | 7.91 | $8.08 | 46019 |
| 2023-07-10 | 7.88 | $7.93 | 40100 |
| 2023-07-07 | 7.89 | $8.11 | 112778 |
| 2023-07-06 | 7.85 | $7.56 | 47167 |
| 2023-07-05 | 7.97 | $7.63 | 45540 |
| 2023-07-03 | 8.10 | $7.69 | 24037 |
| 2023-06-30 | 8.24 | $7.94 | 44079 |
| 2023-06-29 | 8.33 | $7.89 | 58921 |
| 2023-06-28 | 8.46 | $8.10 | 37930 |
| 2023-06-27 | 8.54 | $8.12 | 83315 |
| 2023-06-26 | 8.63 | $7.91 | 155418 |
| 2023-06-23 | 8.80 | $8.15 | 2.0M |
| 2023-06-22 | 8.93 | $8.62 | 83067 |
| 2023-06-21 | 8.94 | $8.76 | 110429 |
| 2023-06-20 | 8.89 | $8.68 | 118495 |
| 2023-06-16 | 8.85 | $8.65 | 88779 |
| 2023-06-15 | 8.80 | $8.88 | 66133 |
| 2023-06-14 | 8.66 | $9.00 | 215360 |
| 2023-06-13 | 8.44 | $8.83 | 139211 |
| 2023-06-12 | 8.23 | $8.36 | 32269 |
| 2023-06-09 | 8.11 | $8.46 | 28240 |
| 2023-06-08 | 7.94 | $8.35 | 45730 |
| 2023-06-07 | 7.75 | $8.28 | 26845 |
| 2023-06-06 | 7.55 | $8.04 | 26010 |
| 2023-06-05 | 7.38 | $7.68 | 20778 |
| 2023-06-02 | 7.28 | $7.58 | 21808 |
| 2023-06-01 | 7.20 | $7.28 | 32900 |
| 2023-05-31 | 7.19 | $7.19 | 31731 |
| 2023-05-30 | 7.22 | $7.25 | 28308 |
| 2023-05-26 | 7.23 | $7.30 | 45748 |
| 2023-05-25 | 7.23 | $7.25 | 19936 |
| 2023-05-24 | 7.26 | $7.16 | 96538 |
| 2023-05-23 | 7.32 | $7.29 | 32664 |
| 2023-05-22 | 7.35 | $7.43 | 38854 |
| 2023-05-19 | 7.35 | $7.38 | 39012 |
| 2023-05-18 | 7.36 | $7.58 | 24915 |
| 2023-05-17 | 7.32 | $7.67 | 51585 |
| 2023-05-16 | 7.24 | $7.51 | 22212 |
| 2023-05-15 | 7.21 | $7.29 | 36143 |
| 2023-05-12 | 7.23 | $7.50 | 11198 |
| 2023-05-11 | 7.20 | $7.31 | 30962 |
| 2023-05-10 | 7.23 | $7.41 | 28562 |
| 2023-05-09 | 7.24 | $7.15 | 40284 |
| 2023-05-08 | 7.34 | $7.23 | 32403 |
| 2023-05-05 | 7.44 | $7.46 | 15631 |
| 2023-05-04 | 7.50 | $7.30 | 34839 |
| 2023-05-03 | 7.62 | $7.58 | 41597 |
| 2023-05-02 | 7.68 | $7.80 | 20843 |
| 2023-05-01 | 7.68 | $7.66 | 19589 |
| 2023-04-28 | 7.74 | $8.03 | 21971 |
| 2023-04-27 | 7.70 | $7.79 | 30060 |
| 2023-04-26 | 7.72 | $7.26 | 36278 |
| 2023-04-25 | 7.93 | $7.23 | 33630 |
| 2023-04-24 | 8.19 | $7.94 | 19032 |
| 2023-04-21 | 8.28 | $8.05 | 28838 |
| 2023-04-20 | 8.36 | $8.32 | 13572 |
| 2023-04-19 | 8.37 | $8.28 | 23042 |
| 2023-04-18 | 8.39 | $8.33 | 16576 |
| 2023-04-17 | 8.41 | $8.39 | 30013 |
| 2023-04-14 | 8.40 | $8.43 | 25815 |
| 2023-04-13 | 8.39 | $8.45 | 30199 |
| 2023-04-12 | 8.36 | $8.47 | 43437 |
| 2023-04-11 | 8.32 | $8.40 | 49598 |
| 2023-04-10 | 8.29 | $8.49 | 26091 |
| 2023-04-06 | 8.23 | $8.25 | 24005 |
| 2023-04-05 | 8.23 | $8.22 | 25217 |
| 2023-04-04 | 8.24 | $8.30 | 27631 |
| 2023-04-03 | 8.23 | $8.40 | 32947 |
| 2023-03-31 | 8.19 | $8.22 | 11750 |
| 2023-03-30 | 8.19 | $8.14 | 19892 |
| 2023-03-29 | 8.22 | $8.16 | 37092 |
| 2023-03-28 | 8.26 | $8.13 | 23580 |
| 2023-03-27 | 8.31 | $8.18 | 12422 |
| 2023-03-24 | 8.35 | $8.32 | 25905 |
| 2023-03-23 | 8.36 | $8.45 | 26444 |
| 2023-03-22 | 8.33 | $8.38 | 17850 |
| 2023-03-21 | 8.32 | $8.43 | 17590 |
| 2023-03-20 | 8.29 | $8.41 | 32272 |
| 2023-03-17 | 8.25 | $8.68 | 64014 |
| 2023-03-16 | 8.13 | $8.49 | 21669 |
| 2023-03-15 | 8.04 | $8.17 | 15681 |
| 2023-03-14 | 8.03 | $8.14 | 29977 |
| 2023-03-13 | 8.04 | $8.00 | 40227 |
| 2023-03-10 | 8.09 | $8.17 | 36155 |
| 2023-03-09 | 8.10 | $8.20 | 38574 |
| 2023-03-08 | 8.11 | $8.17 | 17018 |
| 2023-03-07 | 8.13 | $8.24 | 10230 |
| 2023-03-06 | 8.13 | $8.31 | 27467 |
| 2023-03-03 | 8.12 | $8.39 | 27570 |
| 2023-03-02 | 8.07 | $8.25 | 17886 |
| 2023-03-01 | 8.07 | $7.96 | 18864 |
| 2023-02-28 | 8.16 | $8.05 | 26166 |
| 2023-02-27 | 8.24 | $8.10 | 26346 |
| 2023-02-24 | 8.33 | $8.08 | 13814 |
| 2023-02-23 | 8.44 | $8.29 | 26716 |
| 2023-02-22 | 8.51 | $8.21 | 20777 |
| 2023-02-21 | 8.63 | $8.37 | 11850 |
| 2023-02-17 | 8.71 | $8.35 | 17471 |
| 2023-02-16 | 8.82 | $8.44 | 11834 |
| 2023-02-15 | 8.92 | $8.50 | 9368 |
| 2023-02-14 | 9.02 | $8.66 | 22048 |
| 2023-02-13 | 9.09 | $8.90 | 14872 |
| 2023-02-10 | 9.09 | $8.97 | 17544 |
| 2023-02-09 | 9.06 | $8.89 | 40129 |
| 2023-02-08 | 9.05 | $9.07 | 15780 |
| 2023-02-07 | 8.96 | $9.15 | 39918 |
| 2023-02-06 | 8.83 | $8.84 | 63518 |
| 2023-02-03 | 8.77 | $8.79 | 17224 |
| 2023-02-02 | 8.70 | $8.74 | 25449 |
| 2023-02-01 | 8.62 | $8.64 | 16989 |
| 2023-01-31 | 8.55 | $8.48 | 22566 |
| 2023-01-30 | 8.52 | $8.43 | 6973 |
| 2023-01-27 | 8.49 | $8.53 | 38676 |
| 2023-01-26 | 8.41 | $8.32 | 8854 |
| 2023-01-25 | 8.38 | $8.19 | 6729 |
| 2023-01-24 | 8.37 | $8.21 | 7718 |
| 2023-01-23 | 8.36 | $8.03 | 11811 |
| 2023-01-20 | 8.39 | $8.26 | 31723 |
| 2023-01-19 | 8.35 | $8.11 | 9706 |
| 2023-01-18 | 8.34 | $8.18 | 20095 |
| 2023-01-17 | 8.30 | $8.13 | 8175 |
| 2023-01-13 | 8.25 | $8.05 | 18915 |
| 2023-01-12 | 8.22 | $8.25 | 18405 |
| 2023-01-11 | 8.11 | $8.33 | 19175 |
| 2023-01-10 | 7.94 | $8.14 | 11483 |
| 2023-01-09 | 7.79 | $8.18 | 14171 |
| 2023-01-06 | 7.59 | $7.88 | 25725 |
| 2023-01-05 | 7.44 | $7.34 | 30863 |
| 2023-01-04 | 7.42 | $7.39 | 17403 |
| 2023-01-03 | 7.37 | $7.36 | 26292 |
| 2022-12-30 | 7.32 | $7.35 | 49432 |
| 2022-12-29 | 7.26 | $7.42 | 24841 |
| 2022-12-28 | 7.15 | $7.17 | 41335 |
| 2022-12-27 | 7.11 | $7.06 | 76047 |
| 2022-12-23 | 7.08 | $7.25 | 24151 |
| 2022-12-22 | 6.98 | $7.16 | 18719 |
| 2022-12-21 | 6.89 | $7.02 | 38350 |
| 2022-12-20 | 6.83 | $7.07 | 35188 |
| 2022-12-19 | 6.73 | $6.87 | 31307 |
| 2022-12-16 | 6.67 | $6.82 | 19292 |
| 2022-12-15 | 6.62 | $6.83 | 15038 |
| 2022-12-14 | 6.55 | $6.76 | 29581 |
| 2022-12-13 | 6.48 | $6.64 | 71289 |
| 2022-12-12 | 6.45 | $6.63 | 82143 |
| 2022-12-09 | 6.41 | $6.63 | 130248 |
| 2022-12-08 | 6.36 | $6.51 | 39913 |
| 2022-12-07 | 6.34 | $6.30 | 35008 |
| 2022-12-06 | 6.38 | $6.27 | 21150 |
| 2022-12-05 | 6.45 | $6.18 | 27235 |
| 2022-12-02 | 6.56 | $6.32 | 20766 |
| 2022-12-01 | 6.65 | $6.58 | 10718 |
| 2022-11-30 | 6.68 | $6.52 | 38573 |
| 2022-11-29 | 6.74 | $6.48 | 20942 |
| 2022-11-28 | 6.82 | $6.60 | 5505 |
| 2022-11-25 | 6.88 | $6.69 | 6660 |
| 2022-11-23 | 6.92 | $6.90 | 6803 |
| 2022-11-22 | 6.91 | $6.79 | 9321 |
| 2022-11-21 | 6.92 | $6.80 | 15303 |
| 2022-11-18 | 6.94 | $6.85 | 18462 |
| 2022-11-17 | 6.93 | $6.74 | 8288 |
| 2022-11-16 | 6.96 | $6.79 | 7662 |
| 2022-11-15 | 6.98 | $6.90 | 18812 |
| 2022-11-14 | 6.97 | $6.97 | 25660 |
| 2022-11-11 | 6.93 | $6.94 | 28083 |
| 2022-11-10 | 6.88 | $7.25 | 56520 |
| 2022-11-09 | 6.72 | $6.95 | 30449 |
| 2022-11-08 | 6.63 | $6.88 | 27135 |
| 2022-11-07 | 6.53 | $6.60 | 19906 |
| 2022-11-04 | 6.50 | $6.39 | 28609 |
| 2022-11-03 | 6.54 | $6.18 | 11426 |
| 2022-11-02 | 6.64 | $6.30 | 28471 |
| 2022-11-01 | 6.73 | $6.67 | 10252 |
| 2022-10-31 | 6.72 | $6.93 | 23936 |
| 2022-10-28 | 6.62 | $6.87 | 10117 |
| 2022-10-27 | 6.53 | $6.76 | 13782 |
| 2022-10-26 | 6.44 | $6.65 | 14047 |
| 2022-10-25 | 6.37 | $6.65 | 11583 |
| 2022-10-24 | 6.29 | $6.27 | 17954 |
| 2022-10-21 | 6.31 | $6.31 | 17460 |
| 2022-10-20 | 6.33 | $6.23 | 27780 |
| 2022-10-19 | 6.37 | $6.29 | 15965 |
| 2022-10-18 | 6.41 | $6.63 | 8595 |
| 2022-10-17 | 6.35 | $6.55 | 6534 |
| 2022-10-14 | 6.31 | $6.27 | 11723 |
| 2022-10-13 | 6.35 | $6.28 | 38297 |
| 2022-10-12 | 6.39 | $6.33 | 34849 |
| 2022-10-11 | 6.43 | $6.21 | 37490 |
| 2022-10-10 | 6.51 | $6.52 | 23961 |
| 2022-10-07 | 6.52 | $6.67 | 46150 |
| 2022-10-06 | 6.49 | $6.85 | 21955 |
| 2022-10-05 | 6.39 | $6.56 | 14616 |
| 2022-10-04 | 6.36 | $6.79 | 13426 |
| 2022-10-03 | 6.26 | $6.34 | 19549 |
| 2022-09-30 | 6.29 | $6.34 | 22009 |
| 2022-09-29 | 6.32 | $6.31 | 23285 |
| 2022-09-28 | 6.38 | $6.49 | 18516 |
| 2022-09-27 | 6.39 | $6.23 | 18329 |
| 2022-09-26 | 6.49 | $6.15 | 23476 |
| 2022-09-23 | 6.64 | $6.16 | 38411 |
| 2022-09-22 | 6.83 | $6.67 | 22991 |
| 2022-09-21 | 6.90 | $6.70 | 15295 |
| 2022-09-20 | 6.97 | $6.84 | 10828 |
| 2022-09-19 | 7.02 | $7.00 | 38209 |
| 2022-09-16 | 7.03 | $7.00 | 188410 |
| 2022-09-15 | 7.04 | $7.37 | 62529 |
| 2022-09-14 | 6.93 | $7.03 | 29806 |
| 2022-09-13 | 6.91 | $7.11 | 45941 |
| 2022-09-12 | 6.86 | $7.23 | 23433 |
| 2022-09-09 | 6.77 | $7.23 | 20198 |
| 2022-09-08 | 6.66 | $7.11 | 11837 |
| 2022-09-07 | 6.57 | $6.99 | 28409 |
| 2022-09-06 | 6.50 | $6.97 | 50282 |
| 2022-09-02 | 6.42 | $6.53 | 18620 |
| 2022-09-01 | 6.47 | $6.46 | 20734 |
| 2022-08-31 | 6.57 | $6.67 | 23743 |
| 2022-08-30 | 6.62 | $6.58 | 65547 |
| 2022-08-29 | 6.73 | $6.64 | 31872 |
| 2022-08-26 | 6.83 | $6.67 | 29279 |
| 2022-08-25 | 6.96 | $7.03 | 34688 |
| 2022-08-24 | 7.01 | $6.98 | 23411 |
| 2022-08-23 | 7.09 | $6.93 | 37271 |
| 2022-08-22 | 7.20 | $6.86 | 36904 |
| 2022-08-19 | 7.37 | $7.18 | 32617 |
| 2022-08-18 | 7.47 | $7.19 | 19823 |
| 2022-08-17 | 7.60 | $7.30 | 39494 |
| 2022-08-16 | 7.71 | $7.35 | 28989 |
| 2022-08-15 | 7.84 | $7.45 | 59728 |
| 2022-08-12 | 7.96 | $7.53 | 52884 |
| 2022-08-11 | 8.09 | $7.80 | 50088 |
| 2022-08-10 | 8.15 | $7.95 | 16250 |
| 2022-08-09 | 8.17 | $7.78 | 47816 |
| 2022-08-08 | 8.25 | $7.85 | 69797 |
| 2022-08-05 | 8.32 | $7.94 | 27669 |
| 2022-08-04 | 8.37 | $8.18 | 38598 |
| 2022-08-03 | 8.35 | $8.50 | 27161 |
| 2022-08-02 | 8.21 | $8.09 | 27488 |
| 2022-08-01 | 8.18 | $8.21 | 128763 |
| 2022-07-29 | 8.09 | $8.21 | 42859 |
| 2022-07-28 | 7.98 | $8.45 | 154499 |
| 2022-07-27 | 7.76 | $8.00 | 36070 |
| 2022-07-26 | 7.63 | $7.72 | 38552 |
| 2022-07-25 | 7.56 | $7.79 | 54558 |
| 2022-07-22 | 7.45 | $7.62 | 27513 |
| 2022-07-21 | 7.37 | $7.61 | 39196 |
| 2022-07-20 | 7.27 | $7.63 | 32323 |
| 2022-07-19 | 7.15 | $7.44 | 24630 |
| 2022-07-18 | 7.06 | $7.28 | 73410 |
| 2022-07-15 | 7.00 | $7.28 | 64142 |
| 2022-07-14 | 6.92 | $6.96 | 37016 |
| 2022-07-13 | 6.94 | $6.95 | 45403 |
| 2022-07-12 | 6.96 | $6.95 | 35949 |
| 2022-07-11 | 6.99 | $6.83 | 30367 |
| 2022-07-08 | 7.06 | $7.04 | 31544 |
| 2022-07-07 | 7.09 | $7.03 | 47774 |
| 2022-07-06 | 7.13 | $7.03 | 72160 |
| 2022-07-05 | 7.17 | $6.98 | 79386 |
| 2022-07-01 | 7.24 | $7.12 | 58541 |
| 2022-06-30 | 7.28 | $7.14 | 47497 |
| 2022-06-29 | 7.33 | $7.34 | 68112 |
| 2022-06-28 | 7.32 | $7.32 | 76559 |
| 2022-06-27 | 7.31 | $7.48 | 115469 |
| 2022-06-24 | 7.26 | $7.24 | 2.3M |
| 2022-06-23 | 7.26 | $7.13 | 133885 |
| 2022-06-22 | 7.30 | $7.21 | 102956 |
| 2022-06-21 | 7.33 | $7.05 | 136766 |
| 2022-06-17 | 7.41 | $7.01 | 122538 |
| 2022-06-16 | 7.52 | $6.79 | 122505 |
| 2022-06-15 | 7.71 | $7.30 | 97948 |
| 2022-06-14 | 7.79 | $7.16 | 99883 |
| 2022-06-13 | 7.93 | $7.50 | 122337 |
| 2022-06-10 | 7.98 | $7.75 | 110292 |
| 2022-06-09 | 7.96 | $8.03 | 122748 |
| 2022-06-08 | 7.84 | $7.87 | 93149 |
| 2022-06-07 | 7.73 | $7.88 | 172554 |
| 2022-06-06 | 7.60 | $7.47 | 137055 |
| 2022-06-03 | 7.56 | $7.51 | 50651 |
| 2022-06-02 | 7.49 | $7.59 | 53796 |
| 2022-06-01 | 7.38 | $7.37 | 97577 |
| 2022-05-31 | 7.32 | $7.45 | 55288 |
| 2022-05-27 | 7.21 | $7.54 | 164622 |
| 2022-05-26 | 7.04 | $7.27 | 68123 |
| 2022-05-25 | 6.92 | $6.96 | 89622 |
| 2022-05-24 | 6.88 | $6.51 | 115029 |
| 2022-05-23 | 6.96 | $7.06 | 132145 |
| 2022-05-20 | 6.89 | $7.00 | 211741 |
| 2022-05-19 | 6.81 | $7.00 | 102865 |
| 2022-05-18 | 6.73 | $7.02 | 98518 |
| 2022-05-17 | 6.62 | $7.28 | 116853 |
| 2022-05-16 | 6.40 | $7.00 | 202146 |
| 2022-05-13 | 6.23 | $6.76 | 158906 |
| 2022-05-12 | 6.10 | $6.21 | 168973 |
| 2022-05-11 | 6.12 | $6.06 | 200041 |
| 2022-05-10 | 6.20 | $6.24 | 144905 |
| 2022-05-09 | 6.25 | $6.05 | 123918 |
| 2022-05-06 | 6.37 | $6.25 | 109832 |
| 2022-05-05 | 6.46 | $6.30 | 122714 |
| 2022-05-04 | 6.56 | $6.68 | 168735 |
| 2022-05-03 | 6.57 | $6.59 | 190046 |
| 2022-05-02 | 6.62 | $6.66 | 323597 |
| 2022-04-29 | 6.66 | $6.80 | 93229 |
| 2022-04-28 | 6.66 | $6.83 | 151204 |
| 2022-04-27 | 6.67 | $6.51 | 135400 |
| 2022-04-26 | 6.79 | $6.76 | 155910 |
| 2022-04-25 | 6.85 | $6.90 | 275760 |
| 2022-04-22 | 6.90 | $7.15 | 110161 |
| 2022-04-21 | 6.88 | $7.29 | 142759 |
| 2022-04-20 | 6.82 | $7.13 | 139756 |
| 2022-04-19 | 6.80 | $7.06 | 110921 |
| 2022-04-18 | 6.82 | $7.11 | 166475 |
| 2022-04-14 | 6.82 | $7.11 | 144586 |
| 2022-04-13 | 6.84 | $7.20 | 118569 |
| 2022-04-12 | 6.84 | $7.10 | 236035 |
| 2022-04-11 | 6.89 | $7.13 | 180431 |
| 2022-04-08 | 6.95 | $7.23 | 239820 |
| 2022-04-07 | 7.00 | $7.16 | 462098 |
| 2022-04-06 | 7.09 | $7.09 | 414598 |
| 2022-04-05 | 7.24 | $7.18 | 4.3M |
| 2022-04-04 | 7.40 | $7.25 | 408845 |
| 2022-04-01 | 7.58 | $7.18 | 320547 |
| 2022-03-31 | 7.84 | $7.48 | 1.1M |
| 2022-03-30 | 8.07 | $7.96 | 173818 |
| 2022-03-29 | 8.20 | $8.46 | 164053 |
| 2022-03-28 | 8.21 | $8.16 | 156084 |
| 2022-03-25 | 8.33 | $8.13 | 160384 |
| 2022-03-24 | 8.48 | $8.18 | 162103 |
| 2022-03-23 | 8.67 | $8.50 | 73775 |
| 2022-03-22 | 8.79 | $8.77 | 69664 |
| 2022-03-21 | 8.87 | $8.75 | 65323 |
| 2022-03-18 | 8.97 | $9.20 | 145595 |
| 2022-03-17 | 8.95 | $9.00 | 31192 |
| 2022-03-16 | 9.00 | $9.02 | 66266 |
| 2022-03-15 | 9.06 | $8.86 | 66832 |
| 2022-03-14 | 9.19 | $8.80 | 72975 |
| 2022-03-11 | 9.37 | $8.96 | 72759 |
| 2022-03-10 | 9.54 | $9.41 | 83141 |
| 2022-03-09 | 9.61 | $9.57 | 47784 |
| 2022-03-08 | 9.64 | $9.16 | 49223 |
| 2022-03-07 | 9.81 | $8.91 | 96774 |
| 2022-03-04 | 10.10 | $9.63 | 81989 |
| 2022-03-03 | 10.22 | $10.09 | 70345 |
| 2022-03-02 | 10.22 | $10.32 | 68375 |
| 2022-03-01 | 10.14 | $10.04 | 152286 |
| 2022-02-28 | 10.14 | $10.07 | 59622 |
| 2022-02-25 | 10.12 | $10.05 | 61228 |
| 2022-02-24 | 10.10 | $10.12 | 58663 |
| 2022-02-23 | 10.05 | $10.00 | 54652 |
| 2022-02-22 | 10.03 | $9.95 | 57120 |
| 2022-02-18 | 10.02 | $10.07 | 40782 |
| 2022-02-17 | 9.96 | $10.37 | 38473 |
| 2022-02-16 | 9.80 | $10.24 | 18749 |
| 2022-02-15 | 9.64 | $10.10 | 36681 |
| 2022-02-14 | 9.49 | $9.74 | 36964 |
| 2022-02-11 | 9.43 | $9.72 | 63378 |
| 2022-02-10 | 9.36 | $9.61 | 69768 |
| 2022-02-09 | 9.31 | $9.89 | 73546 |
| 2022-02-08 | 9.17 | $9.63 | 112050 |
| 2022-02-07 | 9.09 | $9.35 | 56206 |
| 2022-02-04 | 9.08 | $9.20 | 83785 |
| 2022-02-03 | 9.12 | $9.17 | 48840 |
| 2022-02-02 | 9.19 | $9.35 | 72576 |
| 2022-02-01 | 9.22 | $9.49 | 47505 |
| 2022-01-31 | 9.23 | $9.47 | 172655 |
| 2022-01-28 | 9.24 | $9.53 | 72630 |
| 2022-01-27 | 9.25 | $9.14 | 40414 |
| 2022-01-26 | 9.39 | $9.36 | 45633 |
| 2022-01-25 | 9.50 | $9.56 | 47005 |
| 2022-01-24 | 9.57 | $9.70 | 56540 |
| 2022-01-21 | 9.62 | $9.32 | 68332 |
| 2022-01-20 | 9.81 | $9.42 | 46910 |
| 2022-01-19 | 10.02 | $9.50 | 48087 |
| 2022-01-18 | 10.25 | $9.36 | 45595 |
| 2022-01-14 | 10.57 | $10.02 | 43958 |
| 2022-01-13 | 10.76 | $10.23 | 27005 |
| 2022-01-12 | 10.92 | $10.28 | 67786 |
| 2022-01-11 | 11.10 | $10.56 | 54096 |
| 2022-01-10 | 11.23 | $11.06 | 65938 |
| 2022-01-07 | 11.22 | $10.76 | 24839 |
| 2022-01-06 | 11.31 | $10.95 | 50153 |
| 2022-01-05 | 11.34 | $11.13 | 64537 |
| 2022-01-04 | 11.32 | $11.37 | 62740 |
| 2022-01-03 | 11.21 | $11.14 | 44510 |
| 2021-12-31 | 11.15 | $11.01 | 44732 |
| 2021-12-30 | 11.11 | $11.04 | 55535 |
| 2021-12-29 | 11.05 | $10.94 | 37314 |
| 2021-12-28 | 11.00 | $11.17 | 49693 |
| 2021-12-27 | 10.86 | $11.16 | 32692 |
| 2021-12-23 | 10.68 | $11.24 | 78372 |
| 2021-12-22 | 10.44 | $10.62 | 67720 |
| 2021-12-21 | 10.35 | $10.62 | 43351 |
| 2021-12-20 | 10.23 | $10.05 | 143077 |
| 2021-12-17 | 10.26 | $10.68 | 457409 |
| 2021-12-16 | 10.10 | $10.25 | 111371 |
| 2021-12-15 | 10.05 | $10.70 | 111517 |
| 2021-12-14 | 9.84 | $10.37 | 105795 |
| 2021-12-13 | 9.69 | $10.30 | 145848 |
| 2021-12-10 | 9.53 | $9.69 | 75700 |
| 2021-12-09 | 9.54 | $9.86 | 62218 |
| 2021-12-08 | 9.51 | $10.14 | 62821 |
| 2021-12-07 | 9.38 | $9.88 | 129835 |
| 2021-12-06 | 9.32 | $10.08 | 225466 |
| 2021-12-03 | 9.19 | $9.18 | 132249 |
| 2021-12-02 | 9.32 | $9.59 | 62360 |
| 2021-12-01 | 9.36 | $9.33 | 99288 |
| 2021-11-30 | 9.50 | $9.33 | 157741 |
| 2021-11-29 | 9.68 | $9.46 | 94189 |
| 2021-11-26 | 9.87 | $9.39 | 78731 |
| 2021-11-24 | 10.13 | $9.67 | 43211 |
| 2021-11-23 | 10.36 | $9.87 | 45106 |
| 2021-11-22 | 10.59 | $10.06 | 82048 |
| 2021-11-19 | 10.81 | $10.16 | 44326 |
| 2021-11-18 | 11.04 | $10.35 | 72971 |
| 2021-11-17 | 11.27 | $10.69 | 70719 |
| 2021-11-16 | 11.44 | $10.73 | 92777 |
| 2021-11-15 | 11.64 | $11.36 | 77309 |
| 2021-11-12 | 11.67 | $10.91 | 153548 |
| 2021-11-11 | 11.85 | $11.78 | 52349 |
| 2021-11-10 | 11.79 | $11.93 | 40074 |
| 2021-11-09 | 11.66 | $11.99 | 38900 |
| 2021-11-08 | 11.48 | $11.87 | 49831 |
| 2021-11-05 | 11.30 | $12.15 | 67087 |
| 2021-11-04 | 10.99 | $11.45 | 47273 |
| 2021-11-03 | 10.83 | $11.24 | 52483 |
| 2021-11-02 | 10.70 | $10.78 | 71498 |
| 2021-11-01 | 10.69 | $10.90 | 42357 |
| 2021-10-29 | 10.65 | $10.54 | 55101 |
| 2021-10-28 | 10.71 | $10.49 | 32398 |
| 2021-10-27 | 10.80 | $10.54 | 33448 |
| 2021-10-26 | 10.90 | $10.77 | 45969 |
| 2021-10-25 | 10.95 | $10.97 | 47841 |
| 2021-10-22 | 10.95 | $10.90 | 45403 |
| 2021-10-21 | 10.98 | $10.93 | 41074 |
| 2021-10-20 | 11.00 | $10.96 | 45281 |
| 2021-10-19 | 11.02 | $10.96 | 29922 |
| 2021-10-18 | 11.04 | $11.07 | 33839 |
| 2021-10-15 | 11.04 | $11.07 | 61807 |
| 2021-10-14 | 11.04 | $11.18 | 42322 |
| 2021-10-13 | 11.00 | $10.89 | 37275 |
| 2021-10-12 | 11.05 | $11.08 | 39956 |
| 2021-10-11 | 11.05 | $10.96 | 47480 |
| 2021-10-08 | 11.10 | $11.00 | 39363 |
| 2021-10-07 | 11.14 | $11.27 | 41588 |
| 2021-10-06 | 11.10 | $11.07 | 57449 |
| 2021-10-05 | 11.13 | $11.05 | 78431 |
| 2021-10-04 | 11.17 | $11.24 | 43540 |
| 2021-10-01 | 11.16 | $11.38 | 66824 |
| 2021-09-30 | 11.11 | $10.96 | 63061 |
| 2021-09-29 | 11.18 | $11.22 | 39529 |
| 2021-09-28 | 11.19 | $11.38 | 65339 |
| 2021-09-27 | 11.15 | $11.58 | 61960 |
| 2021-09-24 | 11.05 | $11.51 | 37280 |
| 2021-09-23 | 10.94 | $11.23 | 60243 |
| 2021-09-22 | 10.92 | $10.87 | 60220 |
| 2021-09-21 | 11.00 | $10.69 | 130853 |
| 2021-09-20 | 11.17 | $11.37 | 109807 |
| 2021-09-17 | 11.16 | $11.03 | 552609 |
| 2021-09-16 | 11.27 | $11.50 | 55587 |
| 2021-09-15 | 11.25 | $11.36 | 57401 |
| 2021-09-14 | 11.28 | $11.41 | 86035 |
| 2021-09-13 | 11.31 | $11.56 | 51146 |
| 2021-09-10 | 11.31 | $11.35 | 74497 |
| 2021-09-09 | 11.38 | $11.49 | 138772 |
| 2021-09-08 | 11.42 | $11.40 | 105577 |
| 2021-09-07 | 11.51 | $11.51 | 83134 |
| 2021-09-03 | 11.59 | $11.63 | 60066 |
| 2021-09-02 | 11.66 | $11.77 | 53830 |
| 2021-09-01 | 11.71 | $12.01 | 70423 |
| 2021-08-31 | 11.69 | $12.01 | 52316 |
| 2021-08-30 | 11.69 | $12.01 | 80473 |
| 2021-08-27 | 11.68 | $12.28 | 97501 |
| 2021-08-26 | 11.60 | $11.82 | 67199 |
| 2021-08-25 | 11.66 | $12.03 | 45360 |
| 2021-08-24 | 11.67 | $12.03 | 74804 |
| 2021-08-23 | 11.70 | $11.80 | 147697 |
| 2021-08-20 | 11.81 | $11.77 | 64273 |
| 2021-08-19 | 11.97 | $11.52 | 99055 |
| 2021-08-18 | 12.25 | $11.74 | 137373 |
| 2021-08-17 | 12.53 | $11.96 | 144171 |
| 2021-08-16 | 12.81 | $11.95 | 147085 |
| 2021-08-13 | 13.16 | $12.10 | 224333 |
| 2021-08-12 | 13.54 | $13.52 | 68873 |
| 2021-08-11 | 13.56 | $13.94 | 39481 |
| 2021-08-10 | 13.44 | $13.95 | 66305 |
| 2021-08-09 | 13.30 | $13.33 | 100833 |
| 2021-08-06 | 13.33 | $13.11 | 53031 |
| 2021-08-05 | 13.44 | $13.16 | 47378 |
| 2021-08-04 | 13.55 | $13.14 | 50272 |
| 2021-08-03 | 13.69 | $13.54 | 110328 |
| 2021-08-02 | 13.74 | $13.61 | 57170 |
| 2021-07-30 | 13.78 | $13.39 | 40689 |
| 2021-07-29 | 13.90 | $13.56 | 50757 |
| 2021-07-28 | 13.98 | $13.75 | 66054 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.32
2023-11-07
Close Price
$8.49
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.32
Average
48.95
Maximum
74.39
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-11-07 | 60.32 | $8.49 | — |
| 2023-11-06 | 60.32 | $8.49 | — |
| 2023-11-03 | 60.32 | $8.49 | — |
| 2023-11-02 | 60.32 | $8.49 | — |
| 2023-11-01 | 60.32 | $8.49 | — |
| 2023-10-31 | 60.32 | $8.49 | — |
| 2023-10-30 | 60.32 | $8.49 | — |
| 2023-10-27 | 60.32 | $8.49 | 501797 |
| 2023-10-26 | 60.32 | $8.49 | 218441 |
| 2023-10-25 | 60.32 | $8.49 | 343295 |
| 2023-10-24 | 60.32 | $8.49 | 184162 |
| 2023-10-23 | 60.32 | $8.49 | 71287 |
| 2023-10-20 | 60.32 | $8.49 | 211716 |
| 2023-10-19 | 59.24 | $8.48 | 123931 |
| 2023-10-18 | 59.24 | $8.48 | 101033 |
| 2023-10-17 | 60.73 | $8.49 | 170222 |
| 2023-10-16 | 58.76 | $8.47 | 171049 |
| 2023-10-13 | 58.76 | $8.47 | 80681 |
| 2023-10-12 | 58.76 | $8.47 | 84309 |
| 2023-10-11 | 58.76 | $8.47 | 64942 |
| 2023-10-10 | 57.90 | $8.46 | 141242 |
| 2023-10-09 | 57.90 | $8.46 | 86289 |
| 2023-10-06 | 59.01 | $8.47 | 114000 |
| 2023-10-05 | 57.46 | $8.45 | 149634 |
| 2023-10-04 | 57.46 | $8.45 | 135608 |
| 2023-10-03 | 57.46 | $8.45 | 119661 |
| 2023-10-02 | 58.41 | $8.46 | 97050 |
| 2023-09-29 | 58.41 | $8.46 | 70194 |
| 2023-09-28 | 57.78 | $8.45 | 203129 |
| 2023-09-27 | 57.17 | $8.44 | 171382 |
| 2023-09-26 | 57.17 | $8.44 | 563089 |
| 2023-09-25 | 57.17 | $8.44 | 88691 |
| 2023-09-22 | 58.63 | $8.46 | 306982 |
| 2023-09-21 | 57.60 | $8.44 | 302535 |
| 2023-09-20 | 57.60 | $8.44 | 59607 |
| 2023-09-19 | 57.60 | $8.44 | 90931 |
| 2023-09-18 | 57.14 | $8.43 | 74576 |
| 2023-09-15 | 58.95 | $8.46 | 526575 |
| 2023-09-14 | 56.79 | $8.41 | 165007 |
| 2023-09-13 | 56.79 | $8.41 | 241344 |
| 2023-09-12 | 59.04 | $8.45 | 341099 |
| 2023-09-11 | 57.01 | $8.40 | 888622 |
| 2023-09-08 | 56.19 | $8.38 | 533823 |
| 2023-09-07 | 56.71 | $8.39 | 804268 |
| 2023-09-06 | 57.71 | $8.41 | 294818 |
| 2023-09-05 | 58.20 | $8.42 | 152381 |
| 2023-09-01 | 58.20 | $8.42 | 271715 |
| 2023-08-31 | 57.88 | $8.41 | 127757 |
| 2023-08-30 | 58.31 | $8.42 | 55414 |
| 2023-08-29 | 58.31 | $8.42 | 101213 |
| 2023-08-28 | 58.31 | $8.42 | 116898 |
| 2023-08-25 | 58.31 | $8.42 | 229355 |
| 2023-08-24 | 57.28 | $8.38 | 317569 |
| 2023-08-23 | 57.45 | $8.39 | 302028 |
| 2023-08-22 | 57.33 | $8.38 | 131571 |
| 2023-08-21 | 57.10 | $8.37 | 170296 |
| 2023-08-18 | 57.10 | $8.37 | 171205 |
| 2023-08-17 | 56.68 | $8.35 | 240660 |
| 2023-08-16 | 56.28 | $8.33 | 447975 |
| 2023-08-15 | 56.28 | $8.33 | 222536 |
| 2023-08-14 | 56.51 | $8.34 | 1.7M |
| 2023-08-11 | 56.43 | $8.34 | 2.5M |
| 2023-08-10 | 56.54 | $8.34 | 1.5M |
| 2023-08-09 | 56.74 | $8.35 | 1.2M |
| 2023-08-08 | 56.59 | $8.34 | 1.8M |
| 2023-08-07 | 57.35 | $8.38 | 866990 |
| 2023-08-04 | 48.87 | $7.86 | 40311 |
| 2023-08-03 | 47.93 | $7.81 | 27319 |
| 2023-08-02 | 43.56 | $7.59 | 30531 |
| 2023-08-01 | 45.03 | $7.68 | 22981 |
| 2023-07-31 | 45.35 | $7.70 | 17050 |
| 2023-07-28 | 44.60 | $7.66 | 39350 |
| 2023-07-27 | 43.86 | $7.62 | 39757 |
| 2023-07-26 | 45.74 | $7.75 | 32752 |
| 2023-07-25 | 46.76 | $7.82 | 23070 |
| 2023-07-24 | 50.43 | $8.06 | 39448 |
| 2023-07-21 | 49.16 | $7.98 | 29074 |
| 2023-07-20 | 51.02 | $8.10 | 56799 |
| 2023-07-19 | 51.63 | $8.14 | 27351 |
| 2023-07-18 | 52.85 | $8.22 | 35938 |
| 2023-07-17 | 48.15 | $7.90 | 26799 |
| 2023-07-14 | 50.27 | $8.04 | 27099 |
| 2023-07-13 | 52.71 | $8.20 | 32102 |
| 2023-07-12 | 53.95 | $8.28 | 48475 |
| 2023-07-11 | 51.22 | $8.08 | 46019 |
| 2023-07-10 | 49.07 | $7.93 | 40100 |
| 2023-07-07 | 51.67 | $8.11 | 112778 |
| 2023-07-06 | 42.88 | $7.56 | 47167 |
| 2023-07-05 | 43.85 | $7.63 | 45540 |
| 2023-07-03 | 44.66 | $7.69 | 24037 |
| 2023-06-30 | 48.22 | $7.94 | 44079 |
| 2023-06-29 | 47.42 | $7.89 | 58921 |
| 2023-06-28 | 50.52 | $8.10 | 37930 |
| 2023-06-27 | 50.82 | $8.12 | 83315 |
| 2023-06-26 | 47.72 | $7.91 | 155418 |
| 2023-06-23 | 51.23 | $8.15 | 2.0M |
| 2023-06-22 | 59.33 | $8.62 | 83067 |
| 2023-06-21 | 62.11 | $8.76 | 110429 |
| 2023-06-20 | 61.13 | $8.68 | 118495 |
| 2023-06-16 | 60.76 | $8.65 | 88779 |
| 2023-06-15 | 65.22 | $8.88 | 66133 |
| 2023-06-14 | 67.68 | $9.00 | 215360 |
| 2023-06-13 | 65.95 | $8.83 | 139211 |
| 2023-06-12 | 60.38 | $8.36 | 32269 |
| 2023-06-09 | 62.45 | $8.46 | 28240 |
| 2023-06-08 | 61.06 | $8.35 | 45730 |
| 2023-06-07 | 60.16 | $8.28 | 26845 |
| 2023-06-06 | 56.95 | $8.04 | 26010 |
| 2023-06-05 | 51.35 | $7.68 | 20778 |
| 2023-06-02 | 49.63 | $7.58 | 21808 |
| 2023-06-01 | 43.96 | $7.28 | 32900 |
| 2023-05-31 | 42.10 | $7.19 | 31731 |
| 2023-05-30 | 43.00 | $7.25 | 28308 |
| 2023-05-26 | 43.74 | $7.30 | 45748 |
| 2023-05-25 | 42.81 | $7.25 | 19936 |
| 2023-05-24 | 41.13 | $7.16 | 96538 |
| 2023-05-23 | 42.85 | $7.29 | 32664 |
| 2023-05-22 | 44.78 | $7.43 | 38854 |
| 2023-05-19 | 43.92 | $7.38 | 39012 |
| 2023-05-18 | 46.66 | $7.58 | 24915 |
| 2023-05-17 | 47.94 | $7.67 | 51585 |
| 2023-05-16 | 45.42 | $7.51 | 22212 |
| 2023-05-15 | 41.72 | $7.29 | 36143 |
| 2023-05-12 | 44.45 | $7.50 | 11198 |
| 2023-05-11 | 41.14 | $7.31 | 30962 |
| 2023-05-10 | 42.40 | $7.41 | 28562 |
| 2023-05-09 | 37.68 | $7.15 | 40284 |
| 2023-05-08 | 38.54 | $7.23 | 32403 |
| 2023-05-05 | 41.38 | $7.46 | 15631 |
| 2023-05-04 | 38.45 | $7.30 | 34839 |
| 2023-05-03 | 41.93 | $7.58 | 41597 |
| 2023-05-02 | 44.97 | $7.80 | 20843 |
| 2023-05-01 | 42.45 | $7.66 | 19589 |
| 2023-04-28 | 47.96 | $8.03 | 21971 |
| 2023-04-27 | 43.43 | $7.79 | 30060 |
| 2023-04-26 | 30.79 | $7.26 | 36278 |
| 2023-04-25 | 29.95 | $7.23 | 33630 |
| 2023-04-24 | 41.11 | $7.94 | 19032 |
| 2023-04-21 | 43.63 | $8.05 | 28838 |
| 2023-04-20 | 50.54 | $8.32 | 13572 |
| 2023-04-19 | 49.42 | $8.28 | 23042 |
| 2023-04-18 | 50.79 | $8.33 | 16576 |
| 2023-04-17 | 52.46 | $8.39 | 30013 |
| 2023-04-14 | 53.57 | $8.43 | 25815 |
| 2023-04-13 | 54.11 | $8.45 | 30199 |
| 2023-04-12 | 54.64 | $8.47 | 43437 |
| 2023-04-11 | 53.12 | $8.40 | 49598 |
| 2023-04-10 | 55.39 | $8.49 | 26091 |
| 2023-04-06 | 49.98 | $8.25 | 24005 |
| 2023-04-05 | 49.25 | $8.22 | 25217 |
| 2023-04-04 | 51.14 | $8.30 | 27631 |
| 2023-04-03 | 53.59 | $8.40 | 32947 |
| 2023-03-31 | 49.45 | $8.22 | 11750 |
| 2023-03-30 | 47.48 | $8.14 | 19892 |
| 2023-03-29 | 47.92 | $8.16 | 37092 |
| 2023-03-28 | 47.22 | $8.13 | 23580 |
| 2023-03-27 | 48.25 | $8.18 | 12422 |
| 2023-03-24 | 51.23 | $8.32 | 25905 |
| 2023-03-23 | 54.19 | $8.45 | 26444 |
| 2023-03-22 | 52.80 | $8.38 | 17850 |
| 2023-03-21 | 53.91 | $8.43 | 17590 |
| 2023-03-20 | 53.54 | $8.41 | 32272 |
| 2023-03-17 | 59.71 | $8.68 | 64014 |
| 2023-03-16 | 56.35 | $8.49 | 21669 |
| 2023-03-15 | 49.61 | $8.17 | 15681 |
| 2023-03-14 | 48.90 | $8.14 | 29977 |
| 2023-03-13 | 45.54 | $8.00 | 40227 |
| 2023-03-10 | 49.28 | $8.17 | 36155 |
| 2023-03-09 | 49.97 | $8.20 | 38574 |
| 2023-03-08 | 49.30 | $8.17 | 17018 |
| 2023-03-07 | 50.81 | $8.24 | 10230 |
| 2023-03-06 | 52.34 | $8.31 | 27467 |
| 2023-03-03 | 54.11 | $8.39 | 27570 |
| 2023-03-02 | 51.38 | $8.25 | 17886 |
| 2023-03-01 | 44.93 | $7.96 | 18864 |
| 2023-02-28 | 46.76 | $8.05 | 26166 |
| 2023-02-27 | 47.79 | $8.10 | 26346 |
| 2023-02-24 | 47.35 | $8.08 | 13814 |
| 2023-02-23 | 51.69 | $8.29 | 26716 |
| 2023-02-22 | 50.03 | $8.21 | 20777 |
| 2023-02-21 | 53.52 | $8.37 | 11850 |
| 2023-02-17 | 53.13 | $8.35 | 17471 |
| 2023-02-16 | 55.09 | $8.44 | 11834 |
| 2023-02-15 | 56.41 | $8.50 | 9368 |
| 2023-02-14 | 60.07 | $8.66 | 22048 |
| 2023-02-13 | 66.17 | $8.90 | 14872 |
| 2023-02-10 | 68.09 | $8.97 | 17544 |
| 2023-02-09 | 67.05 | $8.89 | 40129 |
| 2023-02-08 | 72.05 | $9.07 | 15780 |
| 2023-02-07 | 74.39 | $9.15 | 39918 |
| 2023-02-06 | 70.91 | $8.84 | 63518 |
| 2023-02-03 | 70.29 | $8.79 | 17224 |
| 2023-02-02 | 69.68 | $8.74 | 25449 |
| 2023-02-01 | 68.44 | $8.64 | 16989 |
| 2023-01-31 | 66.36 | $8.48 | 22566 |
| 2023-01-30 | 65.68 | $8.43 | 6973 |
| 2023-01-27 | 68.28 | $8.53 | 38676 |
| 2023-01-26 | 65.56 | $8.32 | 8854 |
| 2023-01-25 | 63.74 | $8.19 | 6729 |
| 2023-01-24 | 64.23 | $8.21 | 7718 |
| 2023-01-23 | 61.67 | $8.03 | 11811 |
| 2023-01-20 | 67.54 | $8.26 | 31723 |
| 2023-01-19 | 65.51 | $8.11 | 9706 |
| 2023-01-18 | 67.38 | $8.18 | 20095 |
| 2023-01-17 | 66.74 | $8.13 | 8175 |
| 2023-01-13 | 65.70 | $8.05 | 18915 |
| 2023-01-12 | 70.92 | $8.25 | 18405 |
| 2023-01-11 | 73.13 | $8.33 | 19175 |
| 2023-01-10 | 71.10 | $8.14 | 11483 |
| 2023-01-09 | 72.19 | $8.18 | 14171 |
| 2023-01-06 | 68.78 | $7.88 | 25725 |
| 2023-01-05 | 60.50 | $7.34 | 30863 |
| 2023-01-04 | 61.94 | $7.39 | 17403 |
| 2023-01-03 | 61.42 | $7.36 | 26292 |
| 2022-12-30 | 61.25 | $7.35 | 49432 |
| 2022-12-29 | 63.09 | $7.42 | 24841 |
| 2022-12-28 | 58.89 | $7.17 | 41335 |
| 2022-12-27 | 56.84 | $7.06 | 76047 |
| 2022-12-23 | 61.91 | $7.25 | 24151 |
| 2022-12-22 | 60.32 | $7.16 | 18719 |
| 2022-12-21 | 57.71 | $7.02 | 38350 |
| 2022-12-20 | 59.02 | $7.07 | 35188 |
| 2022-12-19 | 55.13 | $6.87 | 31307 |
| 2022-12-16 | 54.09 | $6.82 | 19292 |
| 2022-12-15 | 54.33 | $6.83 | 15038 |
| 2022-12-14 | 52.95 | $6.76 | 29581 |
| 2022-12-13 | 50.52 | $6.64 | 71289 |
| 2022-12-12 | 50.31 | $6.63 | 82143 |
| 2022-12-09 | 50.31 | $6.63 | 130248 |
| 2022-12-08 | 48.00 | $6.51 | 39913 |
| 2022-12-07 | 43.63 | $6.30 | 35008 |
| 2022-12-06 | 42.98 | $6.27 | 21150 |
| 2022-12-05 | 41.04 | $6.18 | 27235 |
| 2022-12-02 | 43.21 | $6.32 | 20766 |
| 2022-12-01 | 47.65 | $6.58 | 10718 |
| 2022-11-30 | 46.45 | $6.52 | 38573 |
| 2022-11-29 | 45.65 | $6.48 | 20942 |
| 2022-11-28 | 47.67 | $6.60 | 5505 |
| 2022-11-25 | 49.21 | $6.69 | 6660 |
| 2022-11-23 | 53.03 | $6.90 | 6803 |
| 2022-11-22 | 51.15 | $6.79 | 9321 |
| 2022-11-21 | 51.32 | $6.80 | 15303 |
| 2022-11-18 | 52.19 | $6.85 | 18462 |
| 2022-11-17 | 50.45 | $6.74 | 8288 |
| 2022-11-16 | 51.25 | $6.79 | 7662 |
| 2022-11-15 | 53.02 | $6.90 | 18812 |
| 2022-11-14 | 54.15 | $6.97 | 25660 |
| 2022-11-11 | 53.75 | $6.94 | 28083 |
| 2022-11-10 | 58.81 | $7.25 | 56520 |
| 2022-11-09 | 54.91 | $6.95 | 30449 |
| 2022-11-08 | 53.94 | $6.88 | 27135 |
| 2022-11-07 | 49.86 | $6.60 | 19906 |
| 2022-11-04 | 46.48 | $6.39 | 28609 |
| 2022-11-03 | 42.81 | $6.18 | 11426 |
| 2022-11-02 | 44.47 | $6.30 | 28471 |
| 2022-11-01 | 50.13 | $6.67 | 10252 |
| 2022-10-31 | 54.79 | $6.93 | 23936 |
| 2022-10-28 | 53.85 | $6.87 | 10117 |
| 2022-10-27 | 52.12 | $6.76 | 13782 |
| 2022-10-26 | 50.34 | $6.65 | 14047 |
| 2022-10-25 | 50.34 | $6.65 | 11583 |
| 2022-10-24 | 43.86 | $6.27 | 17954 |
| 2022-10-21 | 44.44 | $6.31 | 17460 |
| 2022-10-20 | 43.01 | $6.23 | 27780 |
| 2022-10-19 | 43.81 | $6.29 | 15965 |
| 2022-10-18 | 48.72 | $6.63 | 8595 |
| 2022-10-17 | 47.40 | $6.55 | 6534 |
| 2022-10-14 | 42.49 | $6.27 | 11723 |
| 2022-10-13 | 42.63 | $6.28 | 38297 |
| 2022-10-12 | 43.28 | $6.33 | 34849 |
| 2022-10-11 | 41.23 | $6.21 | 37490 |
| 2022-10-10 | 45.25 | $6.52 | 23961 |
| 2022-10-07 | 47.37 | $6.67 | 46150 |
| 2022-10-06 | 50.05 | $6.85 | 21955 |
| 2022-10-05 | 45.32 | $6.56 | 14616 |
| 2022-10-04 | 48.80 | $6.79 | 13426 |
| 2022-10-03 | 40.27 | $6.34 | 19549 |
| 2022-09-30 | 40.27 | $6.34 | 22009 |
| 2022-09-29 | 39.67 | $6.31 | 23285 |
| 2022-09-28 | 42.10 | $6.49 | 18516 |
| 2022-09-27 | 36.78 | $6.23 | 18329 |
| 2022-09-26 | 35.04 | $6.15 | 23476 |
| 2022-09-23 | 35.15 | $6.16 | 38411 |
| 2022-09-22 | 41.81 | $6.67 | 22991 |
| 2022-09-21 | 42.25 | $6.70 | 15295 |
| 2022-09-20 | 44.35 | $6.84 | 10828 |
| 2022-09-19 | 46.89 | $7.00 | 38209 |
| 2022-09-16 | 46.89 | $7.00 | 188410 |
| 2022-09-15 | 53.23 | $7.37 | 62529 |
| 2022-09-14 | 46.97 | $7.03 | 29806 |
| 2022-09-13 | 48.42 | $7.11 | 45941 |
| 2022-09-12 | 50.64 | $7.23 | 23433 |
| 2022-09-09 | 50.64 | $7.23 | 20198 |
| 2022-09-08 | 48.51 | $7.11 | 11837 |
| 2022-09-07 | 46.30 | $6.99 | 28409 |
| 2022-09-06 | 45.93 | $6.97 | 50282 |
| 2022-09-02 | 36.91 | $6.53 | 18620 |
| 2022-09-01 | 35.28 | $6.46 | 20734 |
| 2022-08-31 | 38.08 | $6.67 | 23743 |
| 2022-08-30 | 36.01 | $6.58 | 65547 |
| 2022-08-29 | 36.79 | $6.64 | 31872 |
| 2022-08-26 | 37.17 | $6.67 | 29279 |
| 2022-08-25 | 42.17 | $7.03 | 34688 |
| 2022-08-24 | 41.13 | $6.98 | 23411 |
| 2022-08-23 | 40.10 | $6.93 | 37271 |
| 2022-08-22 | 38.68 | $6.86 | 36904 |
| 2022-08-19 | 43.13 | $7.18 | 32617 |
| 2022-08-18 | 43.28 | $7.19 | 19823 |
| 2022-08-17 | 44.89 | $7.30 | 39494 |
| 2022-08-16 | 45.62 | $7.35 | 28989 |
| 2022-08-15 | 47.08 | $7.45 | 59728 |
| 2022-08-12 | 48.25 | $7.53 | 52884 |
| 2022-08-11 | 52.44 | $7.80 | 50088 |
| 2022-08-10 | 54.96 | $7.95 | 16250 |
| 2022-08-09 | 52.51 | $7.78 | 47816 |
| 2022-08-08 | 53.65 | $7.85 | 69797 |
| 2022-08-05 | 55.12 | $7.94 | 27669 |
| 2022-08-04 | 59.22 | $8.18 | 38598 |
| 2022-08-03 | 65.39 | $8.50 | 27161 |
| 2022-08-02 | 60.37 | $8.09 | 27488 |
| 2022-08-01 | 62.90 | $8.21 | 128763 |
| 2022-07-29 | 62.90 | $8.21 | 42859 |
| 2022-07-28 | 68.07 | $8.45 | 154499 |
| 2022-07-27 | 62.60 | $8.00 | 36070 |
| 2022-07-26 | 58.38 | $7.72 | 38552 |
| 2022-07-25 | 59.99 | $7.79 | 54558 |
| 2022-07-22 | 57.28 | $7.62 | 27513 |
| 2022-07-21 | 57.11 | $7.61 | 39196 |
| 2022-07-20 | 57.53 | $7.63 | 32323 |
| 2022-07-19 | 54.54 | $7.44 | 24630 |
| 2022-07-18 | 51.84 | $7.28 | 73410 |
| 2022-07-15 | 51.84 | $7.28 | 64142 |
| 2022-07-14 | 46.03 | $6.96 | 37016 |
| 2022-07-13 | 45.84 | $6.95 | 45403 |
| 2022-07-12 | 45.84 | $6.95 | 35949 |
| 2022-07-11 | 43.65 | $6.83 | 30367 |
| 2022-07-08 | 46.79 | $7.04 | 31544 |
| 2022-07-07 | 46.62 | $7.03 | 47774 |
| 2022-07-06 | 46.62 | $7.03 | 72160 |
| 2022-07-05 | 45.82 | $6.98 | 79386 |
| 2022-07-01 | 47.72 | $7.12 | 58541 |
| 2022-06-30 | 47.99 | $7.14 | 47497 |
| 2022-06-29 | 50.73 | $7.34 | 68112 |
| 2022-06-28 | 50.46 | $7.32 | 76559 |
| 2022-06-27 | 52.63 | $7.48 | 115469 |
| 2022-06-24 | 49.53 | $7.24 | 2.3M |
| 2022-06-23 | 48.05 | $7.13 | 133885 |
| 2022-06-22 | 49.05 | $7.21 | 102956 |
| 2022-06-21 | 46.96 | $7.05 | 136766 |
| 2022-06-17 | 46.44 | $7.01 | 122538 |
| 2022-06-16 | 43.55 | $6.79 | 122505 |
| 2022-06-15 | 49.43 | $7.30 | 97948 |
| 2022-06-14 | 47.58 | $7.16 | 99883 |
| 2022-06-13 | 51.96 | $7.50 | 122337 |
| 2022-06-10 | 55.52 | $7.75 | 110292 |
| 2022-06-09 | 59.90 | $8.03 | 122748 |
| 2022-06-08 | 58.11 | $7.87 | 93149 |
| 2022-06-07 | 58.26 | $7.88 | 172554 |
| 2022-06-06 | 53.44 | $7.47 | 137055 |
| 2022-06-03 | 54.02 | $7.51 | 50651 |
| 2022-06-02 | 55.15 | $7.59 | 53796 |
| 2022-06-01 | 52.55 | $7.37 | 97577 |
| 2022-05-31 | 53.62 | $7.45 | 55288 |
| 2022-05-27 | 54.82 | $7.54 | 164622 |
| 2022-05-26 | 51.75 | $7.27 | 68123 |
| 2022-05-25 | 47.88 | $6.96 | 89622 |
| 2022-05-24 | 41.40 | $6.51 | 115029 |
| 2022-05-23 | 48.38 | $7.06 | 132145 |
| 2022-05-20 | 47.46 | $7.00 | 211741 |
| 2022-05-19 | 47.46 | $7.00 | 102865 |
| 2022-05-18 | 47.72 | $7.02 | 98518 |
| 2022-05-17 | 51.12 | $7.28 | 116853 |
| 2022-05-16 | 47.27 | $7.00 | 202146 |
| 2022-05-13 | 43.67 | $6.76 | 158906 |
| 2022-05-12 | 33.82 | $6.21 | 168973 |
| 2022-05-11 | 30.68 | $6.06 | 200041 |
| 2022-05-10 | 32.43 | $6.24 | 144905 |
| 2022-05-09 | 28.32 | $6.05 | 123918 |
| 2022-05-06 | 30.16 | $6.25 | 109832 |
| 2022-05-05 | 30.63 | $6.30 | 122714 |
| 2022-05-04 | 34.52 | $6.68 | 168735 |
| 2022-05-03 | 32.60 | $6.59 | 190046 |
| 2022-05-02 | 33.32 | $6.66 | 323597 |
| 2022-04-29 | 34.79 | $6.80 | 93229 |
| 2022-04-28 | 35.11 | $6.83 | 151204 |
| 2022-04-27 | 28.54 | $6.51 | 135400 |
| 2022-04-26 | 30.86 | $6.76 | 155910 |
| 2022-04-25 | 32.25 | $6.90 | 275760 |
| 2022-04-22 | 34.93 | $7.15 | 110161 |
| 2022-04-21 | 36.54 | $7.29 | 142759 |
| 2022-04-20 | 33.19 | $7.13 | 139756 |
| 2022-04-19 | 31.69 | $7.06 | 110921 |
| 2022-04-18 | 32.18 | $7.11 | 166475 |
| 2022-04-14 | 32.18 | $7.11 | 144586 |
| 2022-04-13 | 33.01 | $7.20 | 118569 |
| 2022-04-12 | 31.14 | $7.10 | 236035 |
| 2022-04-11 | 31.39 | $7.13 | 180431 |
| 2022-04-08 | 32.21 | $7.23 | 239820 |
| 2022-04-07 | 31.01 | $7.16 | 462098 |
| 2022-04-06 | 29.84 | $7.09 | 414598 |
| 2022-04-05 | 30.47 | $7.18 | 4.3M |
| 2022-04-04 | 30.96 | $7.25 | 408845 |
| 2022-04-01 | 29.89 | $7.18 | 320547 |
| 2022-03-31 | 31.86 | $7.48 | 1.1M |
| 2022-03-30 | 35.50 | $7.96 | 173818 |
| 2022-03-29 | 39.98 | $8.46 | 164053 |
| 2022-03-28 | 35.33 | $8.16 | 156084 |
| 2022-03-25 | 34.85 | $8.13 | 160384 |
| 2022-03-24 | 35.26 | $8.18 | 162103 |
| 2022-03-23 | 38.01 | $8.50 | 73775 |
| 2022-03-22 | 40.54 | $8.77 | 69664 |
| 2022-03-21 | 40.26 | $8.75 | 65323 |
| 2022-03-18 | 44.75 | $9.20 | 145595 |
| 2022-03-17 | 42.02 | $9.00 | 31192 |
| 2022-03-16 | 42.22 | $9.02 | 66266 |
| 2022-03-15 | 40.06 | $8.86 | 66832 |
| 2022-03-14 | 39.26 | $8.80 | 72975 |
| 2022-03-11 | 40.64 | $8.96 | 72759 |
| 2022-03-10 | 44.82 | $9.41 | 83141 |
| 2022-03-09 | 46.51 | $9.57 | 47784 |
| 2022-03-08 | 41.30 | $9.16 | 49223 |
| 2022-03-07 | 37.79 | $8.91 | 96774 |
| 2022-03-04 | 45.18 | $9.63 | 81989 |
| 2022-03-03 | 51.26 | $10.09 | 70345 |
| 2022-03-02 | 54.76 | $10.32 | 68375 |
| 2022-03-01 | 50.88 | $10.04 | 152286 |
| 2022-02-28 | 51.33 | $10.07 | 59622 |
| 2022-02-25 | 51.05 | $10.05 | 61228 |
| 2022-02-24 | 52.02 | $10.12 | 58663 |
| 2022-02-23 | 50.49 | $10.00 | 54652 |
| 2022-02-22 | 49.86 | $9.95 | 57120 |
| 2022-02-18 | 51.36 | $10.07 | 40782 |
| 2022-02-17 | 55.31 | $10.37 | 38473 |
| 2022-02-16 | 53.85 | $10.24 | 18749 |
| 2022-02-15 | 52.25 | $10.10 | 36681 |
| 2022-02-14 | 47.84 | $9.74 | 36964 |
| 2022-02-11 | 47.58 | $9.72 | 63378 |
| 2022-02-10 | 46.21 | $9.61 | 69768 |
| 2022-02-09 | 49.34 | $9.89 | 73546 |
| 2022-02-08 | 46.12 | $9.63 | 112050 |
| 2022-02-07 | 42.36 | $9.35 | 56206 |
| 2022-02-04 | 40.25 | $9.20 | 83785 |
| 2022-02-03 | 39.83 | $9.17 | 48840 |
| 2022-02-02 | 41.49 | $9.35 | 72576 |
| 2022-02-01 | 42.81 | $9.49 | 47505 |
| 2022-01-31 | 42.56 | $9.47 | 172655 |
| 2022-01-28 | 43.09 | $9.53 | 72630 |
| 2022-01-27 | 38.33 | $9.14 | 40414 |
| 2022-01-26 | 40.13 | $9.36 | 45633 |
| 2022-01-25 | 41.83 | $9.56 | 47005 |
| 2022-01-24 | 43.04 | $9.70 | 56540 |
| 2022-01-21 | 38.44 | $9.32 | 68332 |
| 2022-01-20 | 39.23 | $9.42 | 46910 |
| 2022-01-19 | 39.86 | $9.50 | 48087 |
| 2022-01-18 | 38.22 | $9.36 | 45595 |
| 2022-01-14 | 43.51 | $10.02 | 43958 |
| 2022-01-13 | 45.41 | $10.23 | 27005 |
| 2022-01-12 | 45.87 | $10.28 | 67786 |
| 2022-01-11 | 48.44 | $10.56 | 54096 |
| 2022-01-10 | 53.52 | $11.06 | 65938 |
| 2022-01-07 | 50.56 | $10.76 | 24839 |
| 2022-01-06 | 52.58 | $10.95 | 50153 |
| 2022-01-05 | 54.53 | $11.13 | 64537 |
| 2022-01-04 | 57.23 | $11.37 | 62740 |
| 2022-01-03 | 55.21 | $11.14 | 44510 |
| 2021-12-31 | 54.05 | $11.01 | 44732 |
| 2021-12-30 | 54.36 | $11.04 | 55535 |
| 2021-12-29 | 53.52 | $10.94 | 37314 |
| 2021-12-28 | 55.77 | $11.17 | 49693 |
| 2021-12-27 | 55.69 | $11.16 | 32692 |
| 2021-12-23 | 56.44 | $11.24 | 78372 |
| 2021-12-22 | 51.67 | $10.62 | 67720 |
| 2021-12-21 | 51.67 | $10.62 | 43351 |
| 2021-12-20 | 46.84 | $10.05 | 143077 |
| 2021-12-17 | 52.33 | $10.68 | 457409 |
| 2021-12-16 | 48.41 | $10.25 | 111371 |
| 2021-12-15 | 52.72 | $10.70 | 111517 |
| 2021-12-14 | 49.60 | $10.37 | 105795 |
| 2021-12-13 | 48.91 | $10.30 | 145848 |
| 2021-12-10 | 42.49 | $9.69 | 75700 |
| 2021-12-09 | 43.95 | $9.86 | 62218 |
| 2021-12-08 | 46.46 | $10.14 | 62821 |
| 2021-12-07 | 43.62 | $9.88 | 129835 |
| 2021-12-06 | 45.38 | $10.08 | 225466 |
| 2021-12-03 | 34.02 | $9.18 | 132249 |
| 2021-12-02 | 37.39 | $9.59 | 62360 |
| 2021-12-01 | 33.42 | $9.33 | 99288 |
| 2021-11-30 | 33.42 | $9.33 | 157741 |
| 2021-11-29 | 34.41 | $9.46 | 94189 |
| 2021-11-26 | 33.40 | $9.39 | 78731 |
| 2021-11-24 | 35.46 | $9.67 | 43211 |
| 2021-11-23 | 37.01 | $9.87 | 45106 |
| 2021-11-22 | 38.53 | $10.06 | 82048 |
| 2021-11-19 | 39.33 | $10.16 | 44326 |
| 2021-11-18 | 40.88 | $10.35 | 72971 |
| 2021-11-17 | 43.80 | $10.69 | 70719 |
| 2021-11-16 | 44.15 | $10.73 | 92777 |
| 2021-11-15 | 50.20 | $11.36 | 77309 |
| 2021-11-12 | 45.10 | $10.91 | 153548 |
| 2021-11-11 | 55.56 | $11.78 | 52349 |
| 2021-11-10 | 57.76 | $11.93 | 40074 |
| 2021-11-09 | 58.64 | $11.99 | 38900 |
| 2021-11-08 | 57.40 | $11.87 | 49831 |
| 2021-11-05 | 61.47 | $12.15 | 67087 |
| 2021-11-04 | 53.68 | $11.45 | 47273 |
| 2021-11-03 | 50.85 | $11.24 | 52483 |
| 2021-11-02 | 43.69 | $10.78 | 71498 |
| 2021-11-01 | 45.32 | $10.90 | 42357 |
| 2021-10-29 | 38.79 | $10.54 | 55101 |
| 2021-10-28 | 37.81 | $10.49 | 32398 |
| 2021-10-27 | 38.39 | $10.54 | 33448 |
| 2021-10-26 | 41.17 | $10.77 | 45969 |
| 2021-10-25 | 43.80 | $10.97 | 47841 |
| 2021-10-22 | 42.58 | $10.90 | 45403 |
| 2021-10-21 | 42.96 | $10.93 | 41074 |
| 2021-10-20 | 43.32 | $10.96 | 45281 |
| 2021-10-19 | 43.32 | $10.96 | 29922 |
| 2021-10-18 | 44.58 | $11.07 | 33839 |
| 2021-10-15 | 44.58 | $11.07 | 61807 |
| 2021-10-14 | 45.78 | $11.18 | 42322 |
| 2021-10-13 | 41.87 | $10.89 | 37275 |
| 2021-10-12 | 43.83 | $11.08 | 39956 |
| 2021-10-11 | 42.20 | $10.96 | 47480 |
| 2021-10-08 | 42.60 | $11.00 | 39363 |
| 2021-10-07 | 45.29 | $11.27 | 41588 |
| 2021-10-06 | 42.74 | $11.07 | 57449 |
| 2021-10-05 | 42.49 | $11.05 | 78431 |
| 2021-10-04 | 44.26 | $11.24 | 43540 |
| 2021-10-01 | 45.59 | $11.38 | 66824 |
| 2021-09-30 | 40.49 | $10.96 | 63061 |
| 2021-09-29 | 42.85 | $11.22 | 39529 |
| 2021-09-28 | 44.37 | $11.38 | 65339 |
| 2021-09-27 | 46.31 | $11.58 | 61960 |
| 2021-09-24 | 45.52 | $11.51 | 37280 |
| 2021-09-23 | 42.27 | $11.23 | 60243 |
| 2021-09-22 | 37.75 | $10.87 | 60220 |
| 2021-09-21 | 35.34 | $10.69 | 130853 |
| 2021-09-20 | 41.04 | $11.37 | 109807 |
| 2021-09-17 | 36.14 | $11.03 | 552609 |
| 2021-09-16 | 40.56 | $11.50 | 55587 |
| 2021-09-15 | 38.43 | $11.36 | 57401 |
| 2021-09-14 | 38.91 | $11.41 | 86035 |
| 2021-09-13 | 40.32 | $11.56 | 51146 |
| 2021-09-10 | 37.29 | $11.35 | 74497 |
| 2021-09-09 | 38.53 | $11.49 | 138772 |
| 2021-09-08 | 37.25 | $11.40 | 105577 |
| 2021-09-07 | 38.17 | $11.51 | 83134 |
| 2021-09-03 | 39.17 | $11.63 | 60066 |
| 2021-09-02 | 40.35 | $11.77 | 53830 |
| 2021-09-01 | 42.42 | $12.01 | 70423 |
| 2021-08-31 | 42.42 | $12.01 | 52316 |
| 2021-08-30 | 42.42 | $12.01 | 80473 |
| 2021-08-27 | 44.62 | $12.28 | 97501 |
| 2021-08-26 | 39.53 | $11.82 | 67199 |
| 2021-08-25 | 41.17 | $12.03 | 45360 |
| 2021-08-24 | 41.17 | $12.03 | 74804 |
| 2021-08-23 | 38.65 | $11.80 | 147697 |
| 2021-08-20 | 38.33 | $11.77 | 64273 |
| 2021-08-19 | 35.61 | $11.52 | 99055 |
| 2021-08-18 | 36.97 | $11.74 | 137373 |
| 2021-08-17 | 38.37 | $11.96 | 144171 |
| 2021-08-16 | 38.26 | $11.95 | 147085 |
| 2021-08-13 | 39.18 | $12.10 | 224333 |
| 2021-08-12 | 49.85 | $13.52 | 68873 |
| 2021-08-11 | 53.99 | $13.94 | 39481 |
| 2021-08-10 | 54.09 | $13.95 | 66305 |
| 2021-08-09 | 48.32 | $13.33 | 100833 |
| 2021-08-06 | 46.11 | $13.11 | 53031 |
| 2021-08-05 | 46.55 | $13.16 | 47378 |
| 2021-08-04 | 46.36 | $13.14 | 50272 |
| 2021-08-03 | 49.80 | $13.54 | 110328 |
| 2021-08-02 | 50.42 | $13.61 | 57170 |
| 2021-07-30 | 48.50 | $13.39 | 40689 |
| 2021-07-29 | 49.92 | $13.56 | 50757 |
| 2021-07-28 | 51.53 | $13.75 | 66054 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-40.00
2023-11-07
Close Price
$8.49
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.43
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-11-07 | -40.00 | $8.49 | — |
| 2023-11-06 | -40.00 | $8.49 | — |
| 2023-11-03 | -33.33 | $8.49 | — |
| 2023-11-02 | -33.33 | $8.49 | — |
| 2023-11-01 | -33.33 | $8.49 | — |
| 2023-10-31 | -33.33 | $8.49 | — |
| 2023-10-30 | -33.33 | $8.49 | — |
| 2023-10-27 | -28.57 | $8.49 | 501797 |
| 2023-10-26 | -28.57 | $8.49 | 218441 |
| 2023-10-25 | -28.57 | $8.49 | 343295 |
| 2023-10-24 | -20.00 | $8.49 | 184162 |
| 2023-10-23 | -11.11 | $8.49 | 71287 |
| 2023-10-20 | -11.11 | $8.49 | 211716 |
| 2023-10-19 | -22.22 | $8.48 | 123931 |
| 2023-10-18 | -22.22 | $8.48 | 101033 |
| 2023-10-17 | -11.11 | $8.49 | 170222 |
| 2023-10-16 | -33.33 | $8.47 | 171049 |
| 2023-10-13 | -29.41 | $8.47 | 80681 |
| 2023-10-12 | -29.41 | $8.47 | 84309 |
| 2023-10-11 | -29.41 | $8.47 | 64942 |
| 2023-10-10 | -41.18 | $8.46 | 141242 |
| 2023-10-09 | -28.57 | $8.46 | 86289 |
| 2023-10-06 | -10.00 | $8.47 | 114000 |
| 2023-10-05 | -30.00 | $8.45 | 149634 |
| 2023-10-04 | -25.00 | $8.45 | 135608 |
| 2023-10-03 | -25.00 | $8.45 | 119661 |
| 2023-10-02 | -16.67 | $8.46 | 97050 |
| 2023-09-29 | -16.67 | $8.46 | 70194 |
| 2023-09-28 | -25.00 | $8.45 | 203129 |
| 2023-09-27 | -33.33 | $8.44 | 171382 |
| 2023-09-26 | -33.33 | $8.44 | 563089 |
| 2023-09-25 | -33.33 | $8.44 | 88691 |
| 2023-09-22 | -16.67 | $8.46 | 306982 |
| 2023-09-21 | -33.33 | $8.44 | 302535 |
| 2023-09-20 | -33.33 | $8.44 | 59607 |
| 2023-09-19 | -33.33 | $8.44 | 90931 |
| 2023-09-18 | -41.67 | $8.43 | 74576 |
| 2023-09-15 | -15.38 | $8.46 | 526575 |
| 2023-09-14 | -53.85 | $8.41 | 165007 |
| 2023-09-13 | -46.67 | $8.41 | 241344 |
| 2023-09-12 | 0.00 | $8.45 | 341099 |
| 2023-09-11 | -38.46 | $8.40 | 888622 |
| 2023-09-08 | -53.85 | $8.38 | 533823 |
| 2023-09-07 | -46.15 | $8.39 | 804268 |
| 2023-09-06 | -30.77 | $8.41 | 294818 |
| 2023-09-05 | -21.43 | $8.42 | 152381 |
| 2023-09-01 | -35.29 | $8.42 | 271715 |
| 2023-08-31 | -8.33 | $8.41 | 127757 |
| 2023-08-30 | -5.17 | $8.42 | 55414 |
| 2023-08-29 | -5.17 | $8.42 | 101213 |
| 2023-08-28 | -5.17 | $8.42 | 116898 |
| 2023-08-25 | -5.17 | $8.42 | 229355 |
| 2023-08-24 | -8.62 | $8.38 | 317569 |
| 2023-08-23 | -8.19 | $8.39 | 302028 |
| 2023-08-22 | -8.62 | $8.38 | 131571 |
| 2023-08-21 | -9.48 | $8.37 | 170296 |
| 2023-08-18 | -9.48 | $8.37 | 171205 |
| 2023-08-17 | -11.21 | $8.35 | 240660 |
| 2023-08-16 | -12.93 | $8.33 | 447975 |
| 2023-08-15 | -12.93 | $8.33 | 222536 |
| 2023-08-14 | -12.07 | $8.34 | 1.7M |
| 2023-08-11 | -12.50 | $8.34 | 2.5M |
| 2023-08-10 | -12.07 | $8.34 | 1.5M |
| 2023-08-09 | -11.21 | $8.35 | 1.2M |
| 2023-08-08 | -12.07 | $8.34 | 1.8M |
| 2023-08-07 | -8.62 | $8.38 | 866990 |
| 2023-08-04 | -49.53 | $7.86 | 40311 |
| 2023-08-03 | -54.21 | $7.81 | 27319 |
| 2023-08-02 | -76.93 | $7.59 | 30531 |
| 2023-08-01 | -68.28 | $7.68 | 22981 |
| 2023-07-31 | -66.35 | $7.70 | 17050 |
| 2023-07-28 | -70.20 | $7.66 | 39350 |
| 2023-07-27 | -74.05 | $7.62 | 39757 |
| 2023-07-26 | -61.54 | $7.75 | 32752 |
| 2023-07-25 | -54.81 | $7.82 | 23070 |
| 2023-07-24 | -31.73 | $8.06 | 39448 |
| 2023-07-21 | -54.68 | $7.98 | 29074 |
| 2023-07-20 | -49.84 | $8.10 | 56799 |
| 2023-07-19 | -47.16 | $8.14 | 27351 |
| 2023-07-18 | -46.13 | $8.22 | 35938 |
| 2023-07-17 | -67.55 | $7.90 | 26799 |
| 2023-07-14 | -64.24 | $8.04 | 27099 |
| 2023-07-13 | -55.94 | $8.20 | 32102 |
| 2023-07-12 | -51.80 | $8.28 | 48475 |
| 2023-07-11 | -62.16 | $8.08 | 46019 |
| 2023-07-10 | -69.94 | $7.93 | 40100 |
| 2023-07-07 | -60.61 | $8.11 | 112778 |
| 2023-07-06 | -89.12 | $7.56 | 47167 |
| 2023-07-05 | -98.80 | $7.63 | 45540 |
| 2023-07-03 | -92.97 | $7.69 | 24037 |
| 2023-06-30 | -69.78 | $7.94 | 44079 |
| 2023-06-29 | -66.49 | $7.89 | 58921 |
| 2023-06-28 | -55.91 | $8.10 | 37930 |
| 2023-06-27 | -54.96 | $8.12 | 83315 |
| 2023-06-26 | -64.92 | $7.91 | 155418 |
| 2023-06-23 | -53.54 | $8.15 | 2.0M |
| 2023-06-22 | -26.38 | $8.62 | 83067 |
| 2023-06-21 | -20.77 | $8.76 | 110429 |
| 2023-06-20 | -23.98 | $8.68 | 118495 |
| 2023-06-16 | -25.18 | $8.65 | 88779 |
| 2023-06-15 | -15.97 | $8.88 | 66133 |
| 2023-06-14 | -5.33 | $9.00 | 215360 |
| 2023-06-13 | -3.30 | $8.83 | 139211 |
| 2023-06-12 | -10.23 | $8.36 | 32269 |
| 2023-06-09 | -4.55 | $8.46 | 28240 |
| 2023-06-08 | -3.68 | $8.35 | 45730 |
| 2023-06-07 | -3.23 | $8.28 | 26845 |
| 2023-06-06 | -8.03 | $8.04 | 26010 |
| 2023-06-05 | -11.76 | $7.68 | 20778 |
| 2023-06-02 | -21.57 | $7.58 | 21808 |
| 2023-06-01 | -50.98 | $7.28 | 32900 |
| 2023-05-31 | -63.72 | $7.19 | 31731 |
| 2023-05-30 | -58.41 | $7.25 | 28308 |
| 2023-05-26 | -57.38 | $7.30 | 45748 |
| 2023-05-25 | -66.67 | $7.25 | 19936 |
| 2023-05-24 | -73.05 | $7.16 | 96538 |
| 2023-05-23 | -79.65 | $7.29 | 32664 |
| 2023-05-22 | -67.26 | $7.43 | 38854 |
| 2023-05-19 | -74.30 | $7.38 | 39012 |
| 2023-05-18 | -61.19 | $7.58 | 24915 |
| 2023-05-17 | -54.48 | $7.67 | 51585 |
| 2023-05-16 | -68.53 | $7.51 | 22212 |
| 2023-05-15 | -83.92 | $7.29 | 36143 |
| 2023-05-12 | -69.23 | $7.50 | 11198 |
| 2023-05-11 | -82.52 | $7.31 | 30962 |
| 2023-05-10 | -80.98 | $7.41 | 28562 |
| 2023-05-09 | -95.11 | $7.15 | 40284 |
| 2023-05-08 | -92.29 | $7.23 | 32403 |
| 2023-05-05 | -82.29 | $7.46 | 15631 |
| 2023-05-04 | -91.43 | $7.30 | 34839 |
| 2023-05-03 | -78.11 | $7.58 | 41597 |
| 2023-05-02 | -65.09 | $7.80 | 20843 |
| 2023-05-01 | -73.37 | $7.66 | 19589 |
| 2023-04-28 | -51.48 | $8.03 | 21971 |
| 2023-04-27 | -65.68 | $7.79 | 30060 |
| 2023-04-26 | -97.04 | $7.26 | 36278 |
| 2023-04-25 | -100.00 | $7.23 | 33630 |
| 2023-04-24 | -85.40 | $7.94 | 19032 |
| 2023-04-21 | -94.44 | $8.05 | 28838 |
| 2023-04-20 | -64.44 | $8.32 | 13572 |
| 2023-04-19 | -68.89 | $8.28 | 23042 |
| 2023-04-18 | -63.33 | $8.33 | 16576 |
| 2023-04-17 | -56.67 | $8.39 | 30013 |
| 2023-04-14 | -55.67 | $8.43 | 25815 |
| 2023-04-13 | -53.06 | $8.45 | 30199 |
| 2023-04-12 | -51.02 | $8.47 | 43437 |
| 2023-04-11 | -58.16 | $8.40 | 49598 |
| 2023-04-10 | -40.34 | $8.49 | 26091 |
| 2023-04-06 | -60.50 | $8.25 | 24005 |
| 2023-04-05 | -63.03 | $8.22 | 25217 |
| 2023-04-04 | -56.30 | $8.30 | 27631 |
| 2023-04-03 | -47.90 | $8.40 | 32947 |
| 2023-03-31 | -63.03 | $8.22 | 11750 |
| 2023-03-30 | -69.75 | $8.14 | 19892 |
| 2023-03-29 | -68.07 | $8.16 | 37092 |
| 2023-03-28 | -70.59 | $8.13 | 23580 |
| 2023-03-27 | -66.39 | $8.18 | 12422 |
| 2023-03-24 | -53.72 | $8.32 | 25905 |
| 2023-03-23 | -42.98 | $8.45 | 26444 |
| 2023-03-22 | -48.76 | $8.38 | 17850 |
| 2023-03-21 | -44.63 | $8.43 | 17590 |
| 2023-03-20 | -46.28 | $8.41 | 32272 |
| 2023-03-17 | -23.97 | $8.68 | 64014 |
| 2023-03-16 | -16.57 | $8.49 | 21669 |
| 2023-03-15 | -54.44 | $8.17 | 15681 |
| 2023-03-14 | -68.85 | $8.14 | 29977 |
| 2023-03-13 | -81.54 | $8.00 | 40227 |
| 2023-03-10 | -68.46 | $8.17 | 36155 |
| 2023-03-09 | -69.23 | $8.20 | 38574 |
| 2023-03-08 | -71.33 | $8.17 | 17018 |
| 2023-03-07 | -66.43 | $8.24 | 10230 |
| 2023-03-06 | -61.54 | $8.31 | 27467 |
| 2023-03-03 | -55.94 | $8.39 | 27570 |
| 2023-03-02 | -65.73 | $8.25 | 17886 |
| 2023-03-01 | -86.01 | $7.96 | 18864 |
| 2023-02-28 | -79.72 | $8.05 | 26166 |
| 2023-02-27 | -76.22 | $8.10 | 26346 |
| 2023-02-24 | -89.52 | $8.08 | 13814 |
| 2023-02-23 | -72.58 | $8.29 | 26716 |
| 2023-02-22 | -79.03 | $8.21 | 20777 |
| 2023-02-21 | -62.60 | $8.37 | 11850 |
| 2023-02-17 | -64.12 | $8.35 | 17471 |
| 2023-02-16 | -57.25 | $8.44 | 11834 |
| 2023-02-15 | -52.67 | $8.50 | 9368 |
| 2023-02-14 | -40.46 | $8.66 | 22048 |
| 2023-02-13 | -22.14 | $8.90 | 14872 |
| 2023-02-10 | -16.79 | $8.97 | 17544 |
| 2023-02-09 | -22.90 | $8.89 | 40129 |
| 2023-02-08 | -8.46 | $9.07 | 15780 |
| 2023-02-07 | -2.31 | $9.15 | 39918 |
| 2023-02-06 | -13.16 | $8.84 | 63518 |
| 2023-02-03 | -9.03 | $8.79 | 17224 |
| 2023-02-02 | -11.29 | $8.74 | 25449 |
| 2023-02-01 | -7.90 | $8.64 | 16989 |
| 2023-01-31 | -7.59 | $8.48 | 22566 |
| 2023-01-30 | -10.30 | $8.43 | 6973 |
| 2023-01-27 | -4.88 | $8.53 | 38676 |
| 2023-01-26 | -9.38 | $8.32 | 8854 |
| 2023-01-25 | -17.01 | $8.19 | 6729 |
| 2023-01-24 | -15.84 | $8.21 | 7718 |
| 2023-01-23 | -25.42 | $8.03 | 11811 |
| 2023-01-20 | -11.34 | $8.26 | 31723 |
| 2023-01-19 | -15.32 | $8.11 | 9706 |
| 2023-01-18 | -12.16 | $8.18 | 20095 |
| 2023-01-17 | -13.64 | $8.13 | 8175 |
| 2023-01-13 | -17.27 | $8.05 | 18915 |
| 2023-01-12 | -8.18 | $8.25 | 18405 |
| 2023-01-11 | -4.55 | $8.33 | 19175 |
| 2023-01-10 | -7.28 | $8.14 | 11483 |
| 2023-01-09 | -0.46 | $8.18 | 14171 |
| 2023-01-06 | -6.00 | $7.88 | 25725 |
| 2023-01-05 | -12.75 | $7.34 | 30863 |
| 2023-01-04 | -9.15 | $7.39 | 17403 |
| 2023-01-03 | -11.11 | $7.36 | 26292 |
| 2022-12-30 | -11.76 | $7.35 | 49432 |
| 2022-12-29 | -7.19 | $7.42 | 24841 |
| 2022-12-28 | -23.53 | $7.17 | 41335 |
| 2022-12-27 | -30.72 | $7.06 | 76047 |
| 2022-12-23 | -10.52 | $7.25 | 24151 |
| 2022-12-22 | -3.33 | $7.16 | 18719 |
| 2022-12-21 | -15.00 | $7.02 | 38350 |
| 2022-12-20 | -1.83 | $7.07 | 35188 |
| 2022-12-19 | -13.00 | $6.87 | 31307 |
| 2022-12-16 | -18.00 | $6.82 | 19292 |
| 2022-12-15 | -17.00 | $6.83 | 15038 |
| 2022-12-14 | -24.00 | $6.76 | 29581 |
| 2022-12-13 | -36.00 | $6.64 | 71289 |
| 2022-12-12 | -37.00 | $6.63 | 82143 |
| 2022-12-09 | -45.53 | $6.63 | 130248 |
| 2022-12-08 | -60.91 | $6.51 | 39913 |
| 2022-12-07 | -78.19 | $6.30 | 35008 |
| 2022-12-06 | -80.66 | $6.27 | 21150 |
| 2022-12-05 | -93.04 | $6.18 | 27235 |
| 2022-12-02 | -81.58 | $6.32 | 20766 |
| 2022-12-01 | -57.76 | $6.58 | 10718 |
| 2022-11-30 | -62.93 | $6.52 | 38573 |
| 2022-11-29 | -66.38 | $6.48 | 20942 |
| 2022-11-28 | -56.03 | $6.60 | 5505 |
| 2022-11-25 | -48.28 | $6.69 | 6660 |
| 2022-11-23 | -30.17 | $6.90 | 6803 |
| 2022-11-22 | -39.66 | $6.79 | 9321 |
| 2022-11-21 | -38.79 | $6.80 | 15303 |
| 2022-11-18 | -34.48 | $6.85 | 18462 |
| 2022-11-17 | -43.97 | $6.74 | 8288 |
| 2022-11-16 | -35.94 | $6.79 | 7662 |
| 2022-11-15 | -27.34 | $6.90 | 18812 |
| 2022-11-14 | -21.88 | $6.97 | 25660 |
| 2022-11-11 | -24.22 | $6.94 | 28083 |
| 2022-11-10 | 0.00 | $7.25 | 56520 |
| 2022-11-09 | -4.50 | $6.95 | 30449 |
| 2022-11-08 | -10.81 | $6.88 | 27135 |
| 2022-11-07 | -32.38 | $6.60 | 19906 |
| 2022-11-04 | -52.38 | $6.39 | 28609 |
| 2022-11-03 | -72.38 | $6.18 | 11426 |
| 2022-11-02 | -60.95 | $6.30 | 28471 |
| 2022-11-01 | -25.71 | $6.67 | 10252 |
| 2022-10-31 | -2.80 | $6.93 | 23936 |
| 2022-10-28 | -8.41 | $6.87 | 10117 |
| 2022-10-27 | -18.69 | $6.76 | 13782 |
| 2022-10-26 | -28.97 | $6.65 | 14047 |
| 2022-10-25 | -28.97 | $6.65 | 11583 |
| 2022-10-24 | -64.49 | $6.27 | 17954 |
| 2022-10-21 | -60.75 | $6.31 | 17460 |
| 2022-10-20 | -68.22 | $6.23 | 27780 |
| 2022-10-19 | -63.30 | $6.29 | 15965 |
| 2022-10-18 | -32.11 | $6.63 | 8595 |
| 2022-10-17 | -48.84 | $6.55 | 6534 |
| 2022-10-14 | -70.54 | $6.27 | 11723 |
| 2022-10-13 | -73.10 | $6.28 | 38297 |
| 2022-10-12 | -79.29 | $6.33 | 34849 |
| 2022-10-11 | -87.86 | $6.21 | 37490 |
| 2022-10-10 | -67.65 | $6.52 | 23961 |
| 2022-10-07 | -57.86 | $6.67 | 46150 |
| 2022-10-06 | -45.00 | $6.85 | 21955 |
| 2022-10-05 | -65.71 | $6.56 | 14616 |
| 2022-10-04 | -49.29 | $6.79 | 13426 |
| 2022-10-03 | -81.43 | $6.34 | 19549 |
| 2022-09-30 | -81.43 | $6.34 | 22009 |
| 2022-09-29 | -83.57 | $6.31 | 23285 |
| 2022-09-28 | -70.71 | $6.49 | 18516 |
| 2022-09-27 | -89.29 | $6.23 | 18329 |
| 2022-09-26 | -95.00 | $6.15 | 23476 |
| 2022-09-23 | -94.29 | $6.16 | 38411 |
| 2022-09-22 | -66.94 | $6.67 | 22991 |
| 2022-09-21 | -64.46 | $6.70 | 15295 |
| 2022-09-20 | -52.89 | $6.84 | 10828 |
| 2022-09-19 | -39.67 | $7.00 | 38209 |
| 2022-09-16 | -39.67 | $7.00 | 188410 |
| 2022-09-15 | -9.09 | $7.37 | 62529 |
| 2022-09-14 | -37.19 | $7.03 | 29806 |
| 2022-09-13 | -32.80 | $7.11 | 45941 |
| 2022-09-12 | -27.81 | $7.23 | 23433 |
| 2022-09-09 | -41.41 | $7.23 | 20198 |
| 2022-09-08 | -53.59 | $7.11 | 11837 |
| 2022-09-07 | -60.66 | $6.99 | 28409 |
| 2022-09-06 | -61.75 | $6.97 | 50282 |
| 2022-09-02 | -85.79 | $6.53 | 18620 |
| 2022-09-01 | -90.21 | $6.46 | 20734 |
| 2022-08-31 | -81.82 | $6.67 | 23743 |
| 2022-08-30 | -86.40 | $6.58 | 65547 |
| 2022-08-29 | -95.98 | $6.64 | 31872 |
| 2022-08-26 | -97.41 | $6.67 | 29279 |
| 2022-08-25 | -82.16 | $7.03 | 34688 |
| 2022-08-24 | -84.86 | $6.98 | 23411 |
| 2022-08-23 | -87.57 | $6.93 | 37271 |
| 2022-08-22 | -97.13 | $6.86 | 36904 |
| 2022-08-19 | -89.54 | $7.18 | 32617 |
| 2022-08-18 | -90.66 | $7.19 | 19823 |
| 2022-08-17 | -86.21 | $7.30 | 39494 |
| 2022-08-16 | -93.75 | $7.35 | 28989 |
| 2022-08-15 | -85.94 | $7.45 | 59728 |
| 2022-08-12 | -68.92 | $7.53 | 52884 |
| 2022-08-11 | -48.08 | $7.80 | 50088 |
| 2022-08-10 | -34.29 | $7.95 | 16250 |
| 2022-08-09 | -43.75 | $7.78 | 47816 |
| 2022-08-08 | -39.33 | $7.85 | 69797 |
| 2022-08-05 | -34.27 | $7.94 | 27669 |
| 2022-08-04 | -20.79 | $8.18 | 38598 |
| 2022-08-03 | -2.81 | $8.50 | 27161 |
| 2022-08-02 | -22.81 | $8.09 | 27488 |
| 2022-08-01 | -15.79 | $8.21 | 128763 |
| 2022-07-29 | -15.79 | $8.21 | 42859 |
| 2022-07-28 | -1.75 | $8.45 | 154499 |
| 2022-07-27 | -3.15 | $8.00 | 36070 |
| 2022-07-26 | -12.84 | $7.72 | 38552 |
| 2022-07-25 | -5.56 | $7.79 | 54558 |
| 2022-07-22 | -10.53 | $7.62 | 27513 |
| 2022-07-21 | -11.58 | $7.61 | 39196 |
| 2022-07-20 | -9.47 | $7.63 | 32323 |
| 2022-07-19 | -30.93 | $7.44 | 24630 |
| 2022-07-18 | -47.42 | $7.28 | 73410 |
| 2022-07-15 | -46.00 | $7.28 | 64142 |
| 2022-07-14 | -78.00 | $6.96 | 37016 |
| 2022-07-13 | -79.00 | $6.95 | 45403 |
| 2022-07-12 | -79.00 | $6.95 | 35949 |
| 2022-07-11 | -92.68 | $6.83 | 30367 |
| 2022-07-08 | -80.26 | $7.04 | 31544 |
| 2022-07-07 | -80.92 | $7.03 | 47774 |
| 2022-07-06 | -80.92 | $7.03 | 72160 |
| 2022-07-05 | -84.21 | $6.98 | 79386 |
| 2022-07-01 | -75.00 | $7.12 | 58541 |
| 2022-06-30 | -73.68 | $7.14 | 47497 |
| 2022-06-29 | -60.53 | $7.34 | 68112 |
| 2022-06-28 | -61.84 | $7.32 | 76559 |
| 2022-06-27 | -51.32 | $7.48 | 115469 |
| 2022-06-24 | -67.11 | $7.24 | 2.3M |
| 2022-06-23 | -62.09 | $7.13 | 133885 |
| 2022-06-22 | -54.69 | $7.21 | 102956 |
| 2022-06-21 | -63.02 | $7.05 | 136766 |
| 2022-06-17 | -65.10 | $7.01 | 122538 |
| 2022-06-16 | -76.56 | $6.79 | 122505 |
| 2022-06-15 | -50.00 | $7.30 | 97948 |
| 2022-06-14 | -57.29 | $7.16 | 99883 |
| 2022-06-13 | -39.58 | $7.50 | 122337 |
| 2022-06-10 | -26.56 | $7.75 | 110292 |
| 2022-06-09 | -9.75 | $8.03 | 122748 |
| 2022-06-08 | -5.71 | $7.87 | 93149 |
| 2022-06-07 | -5.24 | $7.88 | 172554 |
| 2022-06-06 | -9.20 | $7.47 | 137055 |
| 2022-06-03 | -6.90 | $7.51 | 50651 |
| 2022-06-02 | -2.30 | $7.59 | 53796 |
| 2022-06-01 | -12.43 | $7.37 | 97577 |
| 2022-05-31 | -7.69 | $7.45 | 55288 |
| 2022-05-27 | -1.20 | $7.54 | 164622 |
| 2022-05-26 | -9.21 | $7.27 | 68123 |
| 2022-05-25 | -29.61 | $6.96 | 89622 |
| 2022-05-24 | -59.21 | $6.51 | 115029 |
| 2022-05-23 | -23.03 | $7.06 | 132145 |
| 2022-05-20 | -26.97 | $7.00 | 211741 |
| 2022-05-19 | -26.97 | $7.00 | 102865 |
| 2022-05-18 | -27.56 | $7.02 | 98518 |
| 2022-05-17 | -10.90 | $7.28 | 116853 |
| 2022-05-16 | -28.85 | $7.00 | 202146 |
| 2022-05-13 | -44.23 | $6.76 | 158906 |
| 2022-05-12 | -79.49 | $6.21 | 168973 |
| 2022-05-11 | -89.10 | $6.06 | 200041 |
| 2022-05-10 | -82.31 | $6.24 | 144905 |
| 2022-05-09 | -96.55 | $6.05 | 123918 |
| 2022-05-06 | -93.75 | $6.25 | 109832 |
| 2022-05-05 | -93.50 | $6.30 | 122714 |
| 2022-05-04 | -69.37 | $6.68 | 168735 |
| 2022-05-03 | -77.68 | $6.59 | 190046 |
| 2022-05-02 | -83.33 | $6.66 | 323597 |
| 2022-04-29 | -72.22 | $6.80 | 93229 |
| 2022-04-28 | -69.44 | $6.83 | 151204 |
| 2022-04-27 | -99.53 | $6.51 | 135400 |
| 2022-04-26 | -97.40 | $6.76 | 155910 |
| 2022-04-25 | -94.54 | $6.90 | 275760 |
| 2022-04-22 | -80.87 | $7.15 | 110161 |
| 2022-04-21 | -73.22 | $7.29 | 142759 |
| 2022-04-20 | -82.87 | $7.13 | 139756 |
| 2022-04-19 | -87.85 | $7.06 | 110921 |
| 2022-04-18 | -86.34 | $7.11 | 166475 |
| 2022-04-14 | -87.30 | $7.11 | 144586 |
| 2022-04-13 | -83.61 | $7.20 | 118569 |
| 2022-04-12 | -87.70 | $7.10 | 236035 |
| 2022-04-11 | -86.48 | $7.13 | 180431 |
| 2022-04-08 | -82.63 | $7.23 | 239820 |
| 2022-04-07 | -86.47 | $7.16 | 462098 |
| 2022-04-06 | -89.18 | $7.09 | 414598 |
| 2022-04-05 | -87.03 | $7.18 | 4.3M |
| 2022-04-04 | -84.64 | $7.25 | 408845 |
| 2022-04-01 | -87.03 | $7.18 | 320547 |
| 2022-03-31 | -80.82 | $7.48 | 1.1M |
| 2022-03-30 | -96.33 | $7.96 | 173818 |
| 2022-03-29 | -77.90 | $8.46 | 164053 |
| 2022-03-28 | -89.74 | $8.16 | 156084 |
| 2022-03-25 | -90.92 | $8.13 | 160384 |
| 2022-03-24 | -97.86 | $8.18 | 162103 |
| 2022-03-23 | -97.51 | $8.50 | 73775 |
| 2022-03-22 | -86.67 | $8.77 | 69664 |
| 2022-03-21 | -87.70 | $8.75 | 65323 |
| 2022-03-18 | -66.34 | $9.20 | 145595 |
| 2022-03-17 | -76.10 | $9.00 | 31192 |
| 2022-03-16 | -75.12 | $9.02 | 66266 |
| 2022-03-15 | -82.93 | $8.86 | 66832 |
| 2022-03-14 | -85.85 | $8.80 | 72975 |
| 2022-03-11 | -78.05 | $8.96 | 72759 |
| 2022-03-10 | -56.34 | $9.41 | 83141 |
| 2022-03-09 | -51.16 | $9.57 | 47784 |
| 2022-03-08 | -72.35 | $9.16 | 49223 |
| 2022-03-07 | -85.27 | $8.91 | 96774 |
| 2022-03-04 | -53.45 | $9.63 | 81989 |
| 2022-03-03 | -27.01 | $10.09 | 70345 |
| 2022-03-02 | -13.79 | $10.32 | 68375 |
| 2022-03-01 | -29.89 | $10.04 | 152286 |
| 2022-02-28 | -28.16 | $10.07 | 59622 |
| 2022-02-25 | -29.31 | $10.05 | 61228 |
| 2022-02-24 | -25.29 | $10.12 | 58663 |
| 2022-02-23 | -32.18 | $10.00 | 54652 |
| 2022-02-22 | -35.06 | $9.95 | 57120 |
| 2022-02-18 | -28.16 | $10.07 | 40782 |
| 2022-02-17 | -7.19 | $10.37 | 38473 |
| 2022-02-16 | -2.07 | $10.24 | 18749 |
| 2022-02-15 | -5.19 | $10.10 | 36681 |
| 2022-02-14 | -27.56 | $9.74 | 36964 |
| 2022-02-11 | -29.13 | $9.72 | 63378 |
| 2022-02-10 | -51.53 | $9.61 | 69768 |
| 2022-02-09 | -38.15 | $9.89 | 73546 |
| 2022-02-08 | -64.78 | $9.63 | 112050 |
| 2022-02-07 | -79.85 | $9.35 | 56206 |
| 2022-02-04 | -85.55 | $9.20 | 83785 |
| 2022-02-03 | -93.44 | $9.17 | 48840 |
| 2022-02-02 | -87.97 | $9.35 | 72576 |
| 2022-02-01 | -82.71 | $9.49 | 47505 |
| 2022-01-31 | -83.46 | $9.47 | 172655 |
| 2022-01-28 | -81.20 | $9.53 | 72630 |
| 2022-01-27 | -97.33 | $9.14 | 40414 |
| 2022-01-26 | -91.02 | $9.36 | 45633 |
| 2022-01-25 | -83.20 | $9.56 | 47005 |
| 2022-01-24 | -77.73 | $9.70 | 56540 |
| 2022-01-21 | -92.58 | $9.32 | 68332 |
| 2022-01-20 | -88.67 | $9.42 | 46910 |
| 2022-01-19 | -85.55 | $9.50 | 48087 |
| 2022-01-18 | -98.73 | $9.36 | 45595 |
| 2022-01-14 | -84.34 | $10.02 | 43958 |
| 2022-01-13 | -73.74 | $10.23 | 27005 |
| 2022-01-12 | -71.21 | $10.28 | 67786 |
| 2022-01-11 | -57.07 | $10.56 | 54096 |
| 2022-01-10 | -30.00 | $11.06 | 65938 |
| 2022-01-07 | -44.18 | $10.76 | 24839 |
| 2022-01-06 | -35.15 | $10.95 | 50153 |
| 2022-01-05 | -26.60 | $11.13 | 64537 |
| 2022-01-04 | -6.79 | $11.37 | 62740 |
| 2022-01-03 | -13.82 | $11.14 | 44510 |
| 2021-12-31 | -17.92 | $11.01 | 44732 |
| 2021-12-30 | -16.67 | $11.04 | 55535 |
| 2021-12-29 | -20.84 | $10.94 | 37314 |
| 2021-12-28 | -11.25 | $11.17 | 49693 |
| 2021-12-27 | -6.20 | $11.16 | 32692 |
| 2021-12-23 | -2.55 | $11.24 | 78372 |
| 2021-12-22 | -11.17 | $10.62 | 67720 |
| 2021-12-21 | -11.17 | $10.62 | 43351 |
| 2021-12-20 | -41.49 | $10.05 | 143077 |
| 2021-12-17 | -7.98 | $10.68 | 457409 |
| 2021-12-16 | -30.67 | $10.25 | 111371 |
| 2021-12-15 | -13.79 | $10.70 | 111517 |
| 2021-12-14 | -38.79 | $10.37 | 105795 |
| 2021-12-13 | -43.98 | $10.30 | 145848 |
| 2021-12-10 | -70.16 | $9.69 | 75700 |
| 2021-12-09 | -70.55 | $9.86 | 62218 |
| 2021-12-08 | -61.74 | $10.14 | 62821 |
| 2021-12-07 | -70.19 | $9.88 | 129835 |
| 2021-12-06 | -64.91 | $10.08 | 225466 |
| 2021-12-03 | -92.90 | $9.18 | 132249 |
| 2021-12-02 | -80.25 | $9.59 | 62360 |
| 2021-12-01 | -88.27 | $9.33 | 99288 |
| 2021-11-30 | -88.27 | $9.33 | 157741 |
| 2021-11-29 | -84.26 | $9.46 | 94189 |
| 2021-11-26 | -86.42 | $9.39 | 78731 |
| 2021-11-24 | -99.60 | $9.67 | 43211 |
| 2021-11-23 | -98.31 | $9.87 | 45106 |
| 2021-11-22 | -93.01 | $10.06 | 82048 |
| 2021-11-19 | -98.54 | $10.16 | 44326 |
| 2021-11-18 | -94.85 | $10.35 | 72971 |
| 2021-11-17 | -78.53 | $10.69 | 70719 |
| 2021-11-16 | -76.44 | $10.73 | 92777 |
| 2021-11-15 | -43.46 | $11.36 | 77309 |
| 2021-11-12 | -67.02 | $10.91 | 153548 |
| 2021-11-11 | -21.47 | $11.78 | 52349 |
| 2021-11-10 | -13.61 | $11.93 | 40074 |
| 2021-11-09 | -10.47 | $11.99 | 38900 |
| 2021-11-08 | -16.75 | $11.87 | 49831 |
| 2021-11-05 | -2.09 | $12.15 | 67087 |
| 2021-11-04 | -9.30 | $11.45 | 47273 |
| 2021-11-03 | -17.24 | $11.24 | 52483 |
| 2021-11-02 | -53.70 | $10.78 | 71498 |
| 2021-11-01 | -42.59 | $10.90 | 42357 |
| 2021-10-29 | -78.69 | $10.54 | 55101 |
| 2021-10-28 | -91.06 | $10.49 | 32398 |
| 2021-10-27 | -96.40 | $10.54 | 33448 |
| 2021-10-26 | -91.03 | $10.77 | 45969 |
| 2021-10-25 | -69.35 | $10.97 | 47841 |
| 2021-10-22 | -82.60 | $10.90 | 45403 |
| 2021-10-21 | -80.14 | $10.93 | 41074 |
| 2021-10-20 | -77.69 | $10.96 | 45281 |
| 2021-10-19 | -81.90 | $10.96 | 29922 |
| 2021-10-18 | -68.29 | $11.07 | 33839 |
| 2021-10-15 | -67.20 | $11.07 | 61807 |
| 2021-10-14 | -58.40 | $11.18 | 42322 |
| 2021-10-13 | -81.60 | $10.89 | 37275 |
| 2021-10-12 | -66.40 | $11.08 | 39956 |
| 2021-10-11 | -76.00 | $10.96 | 47480 |
| 2021-10-08 | -72.80 | $11.00 | 39363 |
| 2021-10-07 | -51.20 | $11.27 | 41588 |
| 2021-10-06 | -67.20 | $11.07 | 57449 |
| 2021-10-05 | -68.80 | $11.05 | 78431 |
| 2021-10-04 | -53.60 | $11.24 | 43540 |
| 2021-10-01 | -42.40 | $11.38 | 66824 |
| 2021-09-30 | -79.45 | $10.96 | 63061 |
| 2021-09-29 | -61.64 | $11.22 | 39529 |
| 2021-09-28 | -51.02 | $11.38 | 65339 |
| 2021-09-27 | -45.24 | $11.58 | 61960 |
| 2021-09-24 | -52.38 | $11.51 | 37280 |
| 2021-09-23 | -68.07 | $11.23 | 60243 |
| 2021-09-22 | -88.24 | $10.87 | 60220 |
| 2021-09-21 | -98.32 | $10.69 | 130853 |
| 2021-09-20 | -60.22 | $11.37 | 109807 |
| 2021-09-17 | -87.08 | $11.03 | 552609 |
| 2021-09-16 | -58.15 | $11.50 | 55587 |
| 2021-09-15 | -66.77 | $11.36 | 57401 |
| 2021-09-14 | -63.69 | $11.41 | 86035 |
| 2021-09-13 | -54.46 | $11.56 | 51146 |
| 2021-09-10 | -79.77 | $11.35 | 74497 |
| 2021-09-09 | -78.46 | $11.49 | 138772 |
| 2021-09-08 | -82.58 | $11.40 | 105577 |
| 2021-09-07 | -79.40 | $11.51 | 83134 |
| 2021-09-03 | -75.82 | $11.63 | 60066 |
| 2021-09-02 | -71.64 | $11.77 | 53830 |
| 2021-09-01 | -64.48 | $12.01 | 70423 |
| 2021-08-31 | -64.48 | $12.01 | 52316 |
| 2021-08-30 | -64.48 | $12.01 | 80473 |
| 2021-08-27 | -56.42 | $12.28 | 97501 |
| 2021-08-26 | -70.15 | $11.82 | 67199 |
| 2021-08-25 | -63.88 | $12.03 | 45360 |
| 2021-08-24 | -63.88 | $12.03 | 74804 |
| 2021-08-23 | -71.76 | $11.80 | 147697 |
| 2021-08-20 | -87.38 | $11.77 | 64273 |
| 2021-08-19 | -96.26 | $11.52 | 99055 |
| 2021-08-18 | -93.49 | $11.74 | 137373 |
| 2021-08-17 | -86.32 | $11.96 | 144171 |
| 2021-08-16 | -86.65 | $11.95 | 147085 |
| 2021-08-13 | -87.76 | $12.10 | 224333 |
| 2021-08-12 | -65.66 | $13.52 | 68873 |
| 2021-08-11 | -40.36 | $13.94 | 39481 |
| 2021-08-10 | -39.76 | $13.95 | 66305 |
| 2021-08-09 | -77.41 | $13.33 | 100833 |
| 2021-08-06 | -90.36 | $13.11 | 53031 |
| 2021-08-05 | -88.41 | $13.16 | 47378 |
| 2021-08-04 | -89.63 | $13.14 | 50272 |
| 2021-08-03 | -67.72 | $13.54 | 110328 |
| 2021-08-02 | -63.29 | $13.61 | 57170 |
| 2021-07-30 | -82.09 | $13.39 | 40689 |
| 2021-07-29 | -79.54 | $13.56 | 50757 |
| 2021-07-28 | -71.19 | $13.75 | 66054 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
28.86
2023-11-07
Close Price
$8.49
Average Directional Index - Detailed Analysis
Minimum
7.00
Average
17.71
Maximum
42.59
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-11-07 | 28.86 | $8.49 | — |
| 2023-11-06 | 28.49 | $8.49 | — |
| 2023-11-03 | 28.10 | $8.49 | — |
| 2023-11-02 | 27.69 | $8.49 | — |
| 2023-11-01 | 27.25 | $8.49 | — |
| 2023-10-31 | 26.80 | $8.49 | — |
| 2023-10-30 | 26.32 | $8.49 | — |
| 2023-10-27 | 25.82 | $8.49 | 501797 |
| 2023-10-26 | 25.29 | $8.49 | 218441 |
| 2023-10-25 | 24.73 | $8.49 | 343295 |
| 2023-10-24 | 24.14 | $8.49 | 184162 |
| 2023-10-23 | 23.52 | $8.49 | 71287 |
| 2023-10-20 | 22.98 | $8.49 | 211716 |
| 2023-10-19 | 22.42 | $8.48 | 123931 |
| 2023-10-18 | 21.93 | $8.48 | 101033 |
| 2023-10-17 | 21.42 | $8.49 | 170222 |
| 2023-10-16 | 20.99 | $8.47 | 171049 |
| 2023-10-13 | 20.53 | $8.47 | 80681 |
| 2023-10-12 | 20.15 | $8.47 | 84309 |
| 2023-10-11 | 19.85 | $8.47 | 64942 |
| 2023-10-10 | 19.53 | $8.46 | 141242 |
| 2023-10-09 | 19.20 | $8.46 | 86289 |
| 2023-10-06 | 18.99 | $8.47 | 114000 |
| 2023-10-05 | 18.76 | $8.45 | 149634 |
| 2023-10-04 | 18.61 | $8.45 | 135608 |
| 2023-10-03 | 18.54 | $8.45 | 119661 |
| 2023-10-02 | 18.47 | $8.46 | 97050 |
| 2023-09-29 | 18.39 | $8.46 | 70194 |
| 2023-09-28 | 18.46 | $8.45 | 203129 |
| 2023-09-27 | 18.54 | $8.44 | 171382 |
| 2023-09-26 | 18.62 | $8.44 | 563089 |
| 2023-09-25 | 18.71 | $8.44 | 88691 |
| 2023-09-22 | 18.50 | $8.46 | 306982 |
| 2023-09-21 | 18.29 | $8.44 | 302535 |
| 2023-09-20 | 18.06 | $8.44 | 59607 |
| 2023-09-19 | 17.74 | $8.44 | 90931 |
| 2023-09-18 | 17.42 | $8.43 | 74576 |
| 2023-09-15 | 17.09 | $8.46 | 526575 |
| 2023-09-14 | 16.74 | $8.41 | 165007 |
| 2023-09-13 | 16.46 | $8.41 | 241344 |
| 2023-09-12 | 16.17 | $8.45 | 341099 |
| 2023-09-11 | 16.00 | $8.40 | 888622 |
| 2023-09-08 | 16.00 | $8.38 | 533823 |
| 2023-09-07 | 16.00 | $8.39 | 804268 |
| 2023-09-06 | 15.99 | $8.41 | 294818 |
| 2023-09-05 | 15.70 | $8.42 | 152381 |
| 2023-09-01 | 15.43 | $8.42 | 271715 |
| 2023-08-31 | 15.14 | $8.41 | 127757 |
| 2023-08-30 | 14.81 | $8.42 | 55414 |
| 2023-08-29 | 14.54 | $8.42 | 101213 |
| 2023-08-28 | 14.24 | $8.42 | 116898 |
| 2023-08-25 | 13.93 | $8.42 | 229355 |
| 2023-08-24 | 13.68 | $8.38 | 317569 |
| 2023-08-23 | 13.52 | $8.39 | 302028 |
| 2023-08-22 | 13.27 | $8.38 | 131571 |
| 2023-08-21 | 13.00 | $8.37 | 170296 |
| 2023-08-18 | 12.73 | $8.37 | 171205 |
| 2023-08-17 | 12.43 | $8.35 | 240660 |
| 2023-08-16 | 12.17 | $8.33 | 447975 |
| 2023-08-15 | 11.89 | $8.33 | 222536 |
| 2023-08-14 | 11.71 | $8.34 | 1.7M |
| 2023-08-11 | 11.54 | $8.34 | 2.5M |
| 2023-08-10 | 11.36 | $8.34 | 1.5M |
| 2023-08-09 | 11.15 | $8.35 | 1.2M |
| 2023-08-08 | 10.92 | $8.34 | 1.8M |
| 2023-08-07 | 10.69 | $8.38 | 866990 |
| 2023-08-04 | 10.34 | $7.86 | 40311 |
| 2023-08-03 | 10.77 | $7.81 | 27319 |
| 2023-08-02 | 10.94 | $7.59 | 30531 |
| 2023-08-01 | 10.62 | $7.68 | 22981 |
| 2023-07-31 | 10.29 | $7.70 | 17050 |
| 2023-07-28 | 9.94 | $7.66 | 39350 |
| 2023-07-27 | 9.83 | $7.62 | 39757 |
| 2023-07-26 | 9.70 | $7.75 | 32752 |
| 2023-07-25 | 9.81 | $7.82 | 23070 |
| 2023-07-24 | 10.17 | $8.06 | 39448 |
| 2023-07-21 | 10.69 | $7.98 | 29074 |
| 2023-07-20 | 11.18 | $8.10 | 56799 |
| 2023-07-19 | 11.47 | $8.14 | 27351 |
| 2023-07-18 | 11.78 | $8.22 | 35938 |
| 2023-07-17 | 12.28 | $7.90 | 26799 |
| 2023-07-14 | 12.73 | $8.04 | 27099 |
| 2023-07-13 | 13.25 | $8.20 | 32102 |
| 2023-07-12 | 13.53 | $8.28 | 48475 |
| 2023-07-11 | 13.81 | $8.08 | 46019 |
| 2023-07-10 | 14.40 | $7.93 | 40100 |
| 2023-07-07 | 15.06 | $8.11 | 112778 |
| 2023-07-06 | 15.76 | $7.56 | 47167 |
| 2023-07-05 | 15.66 | $7.63 | 45540 |
| 2023-07-03 | 16.00 | $7.69 | 24037 |
| 2023-06-30 | 16.36 | $7.94 | 44079 |
| 2023-06-29 | 17.01 | $7.89 | 58921 |
| 2023-06-28 | 17.81 | $8.10 | 37930 |
| 2023-06-27 | 18.62 | $8.12 | 83315 |
| 2023-06-26 | 19.52 | $7.91 | 155418 |
| 2023-06-23 | 20.47 | $8.15 | 2.0M |
| 2023-06-22 | 20.99 | $8.62 | 83067 |
| 2023-06-21 | 20.35 | $8.76 | 110429 |
| 2023-06-20 | 19.77 | $8.68 | 118495 |
| 2023-06-16 | 19.04 | $8.65 | 88779 |
| 2023-06-15 | 18.27 | $8.88 | 66133 |
| 2023-06-14 | 16.86 | $9.00 | 215360 |
| 2023-06-13 | 15.52 | $8.83 | 139211 |
| 2023-06-12 | 14.34 | $8.36 | 32269 |
| 2023-06-09 | 13.53 | $8.46 | 28240 |
| 2023-06-08 | 12.68 | $8.35 | 45730 |
| 2023-06-07 | 11.95 | $8.28 | 26845 |
| 2023-06-06 | 11.28 | $8.04 | 26010 |
| 2023-06-05 | 10.82 | $7.68 | 20778 |
| 2023-06-02 | 10.94 | $7.58 | 21808 |
| 2023-06-01 | 11.06 | $7.28 | 32900 |
| 2023-05-31 | 11.42 | $7.19 | 31731 |
| 2023-05-30 | 11.79 | $7.25 | 28308 |
| 2023-05-26 | 11.99 | $7.30 | 45748 |
| 2023-05-25 | 12.09 | $7.25 | 19936 |
| 2023-05-24 | 12.25 | $7.16 | 96538 |
| 2023-05-23 | 11.67 | $7.29 | 32664 |
| 2023-05-22 | 11.86 | $7.43 | 38854 |
| 2023-05-19 | 12.35 | $7.38 | 39012 |
| 2023-05-18 | 12.87 | $7.58 | 24915 |
| 2023-05-17 | 13.23 | $7.67 | 51585 |
| 2023-05-16 | 13.61 | $7.51 | 22212 |
| 2023-05-15 | 14.12 | $7.29 | 36143 |
| 2023-05-12 | 14.67 | $7.50 | 11198 |
| 2023-05-11 | 15.12 | $7.31 | 30962 |
| 2023-05-10 | 15.59 | $7.41 | 28562 |
| 2023-05-09 | 15.32 | $7.15 | 40284 |
| 2023-05-08 | 15.01 | $7.23 | 32403 |
| 2023-05-05 | 14.73 | $7.46 | 15631 |
| 2023-05-04 | 14.62 | $7.30 | 34839 |
| 2023-05-03 | 14.51 | $7.58 | 41597 |
| 2023-05-02 | 15.02 | $7.80 | 20843 |
| 2023-05-01 | 15.56 | $7.66 | 19589 |
| 2023-04-28 | 16.18 | $8.03 | 21971 |
| 2023-04-27 | 16.55 | $7.79 | 30060 |
| 2023-04-26 | 17.20 | $7.26 | 36278 |
| 2023-04-25 | 17.10 | $7.23 | 33630 |
| 2023-04-24 | 17.03 | $7.94 | 19032 |
| 2023-04-21 | 17.81 | $8.05 | 28838 |
| 2023-04-20 | 17.95 | $8.32 | 13572 |
| 2023-04-19 | 17.37 | $8.28 | 23042 |
| 2023-04-18 | 16.77 | $8.33 | 16576 |
| 2023-04-17 | 16.24 | $8.39 | 30013 |
| 2023-04-14 | 15.69 | $8.43 | 25815 |
| 2023-04-13 | 15.08 | $8.45 | 30199 |
| 2023-04-12 | 14.10 | $8.47 | 43437 |
| 2023-04-11 | 13.79 | $8.40 | 49598 |
| 2023-04-10 | 13.31 | $8.49 | 26091 |
| 2023-04-06 | 12.84 | $8.25 | 24005 |
| 2023-04-05 | 12.82 | $8.22 | 25217 |
| 2023-04-04 | 12.80 | $8.30 | 27631 |
| 2023-04-03 | 13.22 | $8.40 | 32947 |
| 2023-03-31 | 13.32 | $8.22 | 11750 |
| 2023-03-30 | 13.64 | $8.14 | 19892 |
| 2023-03-29 | 14.16 | $8.16 | 37092 |
| 2023-03-28 | 14.89 | $8.13 | 23580 |
| 2023-03-27 | 15.56 | $8.18 | 12422 |
| 2023-03-24 | 16.03 | $8.32 | 25905 |
| 2023-03-23 | 16.22 | $8.45 | 26444 |
| 2023-03-22 | 16.52 | $8.38 | 17850 |
| 2023-03-21 | 16.84 | $8.43 | 17590 |
| 2023-03-20 | 16.42 | $8.41 | 32272 |
| 2023-03-17 | 16.11 | $8.68 | 64014 |
| 2023-03-16 | 15.77 | $8.49 | 21669 |
| 2023-03-15 | 16.42 | $8.17 | 15681 |
| 2023-03-14 | 16.80 | $8.14 | 29977 |
| 2023-03-13 | 17.36 | $8.00 | 40227 |
| 2023-03-10 | 17.86 | $8.17 | 36155 |
| 2023-03-09 | 18.66 | $8.20 | 38574 |
| 2023-03-08 | 19.41 | $8.17 | 17018 |
| 2023-03-07 | 20.12 | $8.24 | 10230 |
| 2023-03-06 | 20.99 | $8.31 | 27467 |
| 2023-03-03 | 21.91 | $8.39 | 27570 |
| 2023-03-02 | 22.89 | $8.25 | 17886 |
| 2023-03-01 | 23.99 | $7.96 | 18864 |
| 2023-02-28 | 24.78 | $8.05 | 26166 |
| 2023-02-27 | 25.61 | $8.10 | 26346 |
| 2023-02-24 | 26.36 | $8.08 | 13814 |
| 2023-02-23 | 27.68 | $8.29 | 26716 |
| 2023-02-22 | 29.03 | $8.21 | 20777 |
| 2023-02-21 | 30.19 | $8.37 | 11850 |
| 2023-02-17 | 31.32 | $8.35 | 17471 |
| 2023-02-16 | 32.94 | $8.44 | 11834 |
| 2023-02-15 | 34.03 | $8.50 | 9368 |
| 2023-02-14 | 34.52 | $8.66 | 22048 |
| 2023-02-13 | 34.30 | $8.90 | 14872 |
| 2023-02-10 | 33.49 | $8.97 | 17544 |
| 2023-02-09 | 32.69 | $8.89 | 40129 |
| 2023-02-08 | 31.66 | $9.07 | 15780 |
| 2023-02-07 | 30.26 | $9.15 | 39918 |
| 2023-02-06 | 28.79 | $8.84 | 63518 |
| 2023-02-03 | 27.52 | $8.79 | 17224 |
| 2023-02-02 | 26.19 | $8.74 | 25449 |
| 2023-02-01 | 24.75 | $8.64 | 16989 |
| 2023-01-31 | 23.45 | $8.48 | 22566 |
| 2023-01-30 | 22.31 | $8.43 | 6973 |
| 2023-01-27 | 21.23 | $8.53 | 38676 |
| 2023-01-26 | 20.09 | $8.32 | 8854 |
| 2023-01-25 | 19.14 | $8.19 | 6729 |
| 2023-01-24 | 18.31 | $8.21 | 7718 |
| 2023-01-23 | 17.43 | $8.03 | 11811 |
| 2023-01-20 | 16.81 | $8.26 | 31723 |
| 2023-01-19 | 15.96 | $8.11 | 9706 |
| 2023-01-18 | 15.25 | $8.18 | 20095 |
| 2023-01-17 | 14.51 | $8.13 | 8175 |
| 2023-01-13 | 13.98 | $8.05 | 18915 |
| 2023-01-12 | 13.35 | $8.25 | 18405 |
| 2023-01-11 | 12.20 | $8.33 | 19175 |
| 2023-01-10 | 10.99 | $8.14 | 11483 |
| 2023-01-09 | 9.91 | $8.18 | 14171 |
| 2023-01-06 | 8.92 | $7.88 | 25725 |
| 2023-01-05 | 8.17 | $7.34 | 30863 |
| 2023-01-04 | 8.26 | $7.39 | 17403 |
| 2023-01-03 | 7.84 | $7.36 | 26292 |
| 2022-12-30 | 7.56 | $7.35 | 49432 |
| 2022-12-29 | 7.35 | $7.42 | 24841 |
| 2022-12-28 | 7.14 | $7.17 | 41335 |
| 2022-12-27 | 7.34 | $7.06 | 76047 |
| 2022-12-23 | 7.52 | $7.25 | 24151 |
| 2022-12-22 | 7.82 | $7.16 | 18719 |
| 2022-12-21 | 7.65 | $7.02 | 38350 |
| 2022-12-20 | 7.47 | $7.07 | 35188 |
| 2022-12-19 | 7.00 | $6.87 | 31307 |
| 2022-12-16 | 7.11 | $6.82 | 19292 |
| 2022-12-15 | 7.48 | $6.83 | 15038 |
| 2022-12-14 | 7.86 | $6.76 | 29581 |
| 2022-12-13 | 8.20 | $6.64 | 71289 |
| 2022-12-12 | 8.56 | $6.63 | 82143 |
| 2022-12-09 | 8.94 | $6.63 | 130248 |
| 2022-12-08 | 8.77 | $6.51 | 39913 |
| 2022-12-07 | 8.89 | $6.30 | 35008 |
| 2022-12-06 | 8.87 | $6.27 | 21150 |
| 2022-12-05 | 8.84 | $6.18 | 27235 |
| 2022-12-02 | 8.39 | $6.32 | 20766 |
| 2022-12-01 | 8.27 | $6.58 | 10718 |
| 2022-11-30 | 8.48 | $6.52 | 38573 |
| 2022-11-29 | 8.50 | $6.48 | 20942 |
| 2022-11-28 | 8.60 | $6.60 | 5505 |
| 2022-11-25 | 8.70 | $6.69 | 6660 |
| 2022-11-23 | 8.61 | $6.90 | 6803 |
| 2022-11-22 | 8.48 | $6.79 | 9321 |
| 2022-11-21 | 8.52 | $6.80 | 15303 |
| 2022-11-18 | 8.55 | $6.85 | 18462 |
| 2022-11-17 | 8.58 | $6.74 | 8288 |
| 2022-11-16 | 8.96 | $6.79 | 7662 |
| 2022-11-15 | 9.22 | $6.90 | 18812 |
| 2022-11-14 | 9.21 | $6.97 | 25660 |
| 2022-11-11 | 9.21 | $6.94 | 28083 |
| 2022-11-10 | 9.20 | $7.25 | 56520 |
| 2022-11-09 | 8.64 | $6.95 | 30449 |
| 2022-11-08 | 8.48 | $6.88 | 27135 |
| 2022-11-07 | 8.31 | $6.60 | 19906 |
| 2022-11-04 | 8.64 | $6.39 | 28609 |
| 2022-11-03 | 8.79 | $6.18 | 11426 |
| 2022-11-02 | 8.74 | $6.30 | 28471 |
| 2022-11-01 | 8.91 | $6.67 | 10252 |
| 2022-10-31 | 8.93 | $6.93 | 23936 |
| 2022-10-28 | 8.82 | $6.87 | 10117 |
| 2022-10-27 | 8.79 | $6.76 | 13782 |
| 2022-10-26 | 8.79 | $6.65 | 14047 |
| 2022-10-25 | 8.74 | $6.65 | 11583 |
| 2022-10-24 | 8.94 | $6.27 | 17954 |
| 2022-10-21 | 8.90 | $6.31 | 17460 |
| 2022-10-20 | 8.93 | $6.23 | 27780 |
| 2022-10-19 | 8.96 | $6.29 | 15965 |
| 2022-10-18 | 9.35 | $6.63 | 8595 |
| 2022-10-17 | 9.55 | $6.55 | 6534 |
| 2022-10-14 | 9.76 | $6.27 | 11723 |
| 2022-10-13 | 9.83 | $6.28 | 38297 |
| 2022-10-12 | 9.90 | $6.33 | 34849 |
| 2022-10-11 | 10.24 | $6.21 | 37490 |
| 2022-10-10 | 10.60 | $6.52 | 23961 |
| 2022-10-07 | 10.80 | $6.67 | 46150 |
| 2022-10-06 | 11.01 | $6.85 | 21955 |
| 2022-10-05 | 10.82 | $6.56 | 14616 |
| 2022-10-04 | 10.88 | $6.79 | 13426 |
| 2022-10-03 | 10.56 | $6.34 | 19549 |
| 2022-09-30 | 10.95 | $6.34 | 22009 |
| 2022-09-29 | 11.40 | $6.31 | 23285 |
| 2022-09-28 | 11.88 | $6.49 | 18516 |
| 2022-09-27 | 12.17 | $6.23 | 18329 |
| 2022-09-26 | 12.60 | $6.15 | 23476 |
| 2022-09-23 | 13.09 | $6.16 | 38411 |
| 2022-09-22 | 13.32 | $6.67 | 22991 |
| 2022-09-21 | 13.86 | $6.70 | 15295 |
| 2022-09-20 | 14.41 | $6.84 | 10828 |
| 2022-09-19 | 15.13 | $7.00 | 38209 |
| 2022-09-16 | 15.27 | $7.00 | 188410 |
| 2022-09-15 | 15.42 | $7.37 | 62529 |
| 2022-09-14 | 15.42 | $7.03 | 29806 |
| 2022-09-13 | 15.66 | $7.11 | 45941 |
| 2022-09-12 | 15.91 | $7.23 | 23433 |
| 2022-09-09 | 15.63 | $7.23 | 20198 |
| 2022-09-08 | 15.62 | $7.11 | 11837 |
| 2022-09-07 | 15.79 | $6.99 | 28409 |
| 2022-09-06 | 16.02 | $6.97 | 50282 |
| 2022-09-02 | 16.41 | $6.53 | 18620 |
| 2022-09-01 | 17.01 | $6.46 | 20734 |
| 2022-08-31 | 17.63 | $6.67 | 23743 |
| 2022-08-30 | 17.91 | $6.58 | 65547 |
| 2022-08-29 | 18.20 | $6.64 | 31872 |
| 2022-08-26 | 18.96 | $6.67 | 29279 |
| 2022-08-25 | 18.37 | $7.03 | 34688 |
| 2022-08-24 | 17.94 | $6.98 | 23411 |
| 2022-08-23 | 17.65 | $6.93 | 37271 |
| 2022-08-22 | 17.31 | $6.86 | 36904 |
| 2022-08-19 | 17.12 | $7.18 | 32617 |
| 2022-08-18 | 17.26 | $7.19 | 19823 |
| 2022-08-17 | 17.46 | $7.30 | 39494 |
| 2022-08-16 | 17.75 | $7.35 | 28989 |
| 2022-08-15 | 18.47 | $7.45 | 59728 |
| 2022-08-12 | 19.23 | $7.53 | 52884 |
| 2022-08-11 | 20.21 | $7.80 | 50088 |
| 2022-08-10 | 20.74 | $7.95 | 16250 |
| 2022-08-09 | 20.79 | $7.78 | 47816 |
| 2022-08-08 | 20.99 | $7.85 | 69797 |
| 2022-08-05 | 20.99 | $7.94 | 27669 |
| 2022-08-04 | 20.47 | $8.18 | 38598 |
| 2022-08-03 | 19.35 | $8.50 | 27161 |
| 2022-08-02 | 18.16 | $8.09 | 27488 |
| 2022-08-01 | 17.27 | $8.21 | 128763 |
| 2022-07-29 | 16.33 | $8.21 | 42859 |
| 2022-07-28 | 15.11 | $8.45 | 154499 |
| 2022-07-27 | 13.83 | $8.00 | 36070 |
| 2022-07-26 | 13.01 | $7.72 | 38552 |
| 2022-07-25 | 12.42 | $7.79 | 54558 |
| 2022-07-22 | 11.81 | $7.62 | 27513 |
| 2022-07-21 | 11.53 | $7.61 | 39196 |
| 2022-07-20 | 11.07 | $7.63 | 32323 |
| 2022-07-19 | 10.58 | $7.44 | 24630 |
| 2022-07-18 | 10.33 | $7.28 | 73410 |
| 2022-07-15 | 10.31 | $7.28 | 64142 |
| 2022-07-14 | 10.29 | $6.96 | 37016 |
| 2022-07-13 | 10.75 | $6.95 | 45403 |
| 2022-07-12 | 10.91 | $6.95 | 35949 |
| 2022-07-11 | 11.09 | $6.83 | 30367 |
| 2022-07-08 | 11.33 | $7.04 | 31544 |
| 2022-07-07 | 11.85 | $7.03 | 47774 |
| 2022-07-06 | 12.46 | $7.03 | 72160 |
| 2022-07-05 | 12.88 | $6.98 | 79386 |
| 2022-07-01 | 13.50 | $7.12 | 58541 |
| 2022-06-30 | 13.95 | $7.14 | 47497 |
| 2022-06-29 | 14.42 | $7.34 | 68112 |
| 2022-06-28 | 14.83 | $7.32 | 76559 |
| 2022-06-27 | 14.90 | $7.48 | 115469 |
| 2022-06-24 | 15.26 | $7.24 | 2.3M |
| 2022-06-23 | 15.49 | $7.13 | 133885 |
| 2022-06-22 | 15.74 | $7.21 | 102956 |
| 2022-06-21 | 16.47 | $7.05 | 136766 |
| 2022-06-17 | 17.23 | $7.01 | 122538 |
| 2022-06-16 | 17.26 | $6.79 | 122505 |
| 2022-06-15 | 17.28 | $7.30 | 97948 |
| 2022-06-14 | 17.96 | $7.16 | 99883 |
| 2022-06-13 | 18.68 | $7.50 | 122337 |
| 2022-06-10 | 19.44 | $7.75 | 110292 |
| 2022-06-09 | 19.62 | $8.03 | 122748 |
| 2022-06-08 | 19.69 | $7.87 | 93149 |
| 2022-06-07 | 20.19 | $7.88 | 172554 |
| 2022-06-06 | 20.71 | $7.47 | 137055 |
| 2022-06-03 | 21.74 | $7.51 | 50651 |
| 2022-06-02 | 22.75 | $7.59 | 53796 |
| 2022-06-01 | 23.81 | $7.37 | 97577 |
| 2022-05-31 | 24.72 | $7.45 | 55288 |
| 2022-05-27 | 25.88 | $7.54 | 164622 |
| 2022-05-26 | 27.07 | $7.27 | 68123 |
| 2022-05-25 | 27.94 | $6.96 | 89622 |
| 2022-05-24 | 28.18 | $6.51 | 115029 |
| 2022-05-23 | 28.43 | $7.06 | 132145 |
| 2022-05-20 | 29.42 | $7.00 | 211741 |
| 2022-05-19 | 30.52 | $7.00 | 102865 |
| 2022-05-18 | 31.80 | $7.02 | 98518 |
| 2022-05-17 | 33.16 | $7.28 | 116853 |
| 2022-05-16 | 34.71 | $7.00 | 202146 |
| 2022-05-13 | 35.92 | $6.76 | 158906 |
| 2022-05-12 | 36.68 | $6.21 | 168973 |
| 2022-05-11 | 36.09 | $6.06 | 200041 |
| 2022-05-10 | 35.48 | $6.24 | 144905 |
| 2022-05-09 | 34.92 | $6.05 | 123918 |
| 2022-05-06 | 34.34 | $6.25 | 109832 |
| 2022-05-05 | 33.89 | $6.30 | 122714 |
| 2022-05-04 | 33.47 | $6.68 | 168735 |
| 2022-05-03 | 33.21 | $6.59 | 190046 |
| 2022-05-02 | 32.80 | $6.66 | 323597 |
| 2022-04-29 | 32.52 | $6.80 | 93229 |
| 2022-04-28 | 32.48 | $6.83 | 151204 |
| 2022-04-27 | 32.44 | $6.51 | 135400 |
| 2022-04-26 | 32.09 | $6.76 | 155910 |
| 2022-04-25 | 31.92 | $6.90 | 275760 |
| 2022-04-22 | 31.88 | $7.15 | 110161 |
| 2022-04-21 | 32.10 | $7.29 | 142759 |
| 2022-04-20 | 32.38 | $7.13 | 139756 |
| 2022-04-19 | 32.19 | $7.06 | 110921 |
| 2022-04-18 | 32.06 | $7.11 | 166475 |
| 2022-04-14 | 31.53 | $7.11 | 144586 |
| 2022-04-13 | 31.12 | $7.20 | 118569 |
| 2022-04-12 | 30.49 | $7.10 | 236035 |
| 2022-04-11 | 29.82 | $7.13 | 180431 |
| 2022-04-08 | 29.21 | $7.23 | 239820 |
| 2022-04-07 | 28.56 | $7.16 | 462098 |
| 2022-04-06 | 27.67 | $7.09 | 414598 |
| 2022-04-05 | 26.74 | $7.18 | 4.3M |
| 2022-04-04 | 25.85 | $7.25 | 408845 |
| 2022-04-01 | 24.63 | $7.18 | 320547 |
| 2022-03-31 | 23.47 | $7.48 | 1.1M |
| 2022-03-30 | 22.12 | $7.96 | 173818 |
| 2022-03-29 | 21.42 | $8.46 | 164053 |
| 2022-03-28 | 21.07 | $8.16 | 156084 |
| 2022-03-25 | 20.10 | $8.13 | 160384 |
| 2022-03-24 | 18.93 | $8.18 | 162103 |
| 2022-03-23 | 17.87 | $8.50 | 73775 |
| 2022-03-22 | 17.05 | $8.77 | 69664 |
| 2022-03-21 | 16.47 | $8.75 | 65323 |
| 2022-03-18 | 15.85 | $9.20 | 145595 |
| 2022-03-17 | 15.53 | $9.00 | 31192 |
| 2022-03-16 | 14.96 | $9.02 | 66266 |
| 2022-03-15 | 14.36 | $8.86 | 66832 |
| 2022-03-14 | 13.49 | $8.80 | 72975 |
| 2022-03-11 | 12.59 | $8.96 | 72759 |
| 2022-03-10 | 11.85 | $9.41 | 83141 |
| 2022-03-09 | 11.09 | $9.57 | 47784 |
| 2022-03-08 | 10.95 | $9.16 | 49223 |
| 2022-03-07 | 10.55 | $8.91 | 96774 |
| 2022-03-04 | 10.13 | $9.63 | 81989 |
| 2022-03-03 | 10.47 | $10.09 | 70345 |
| 2022-03-02 | 10.06 | $10.32 | 68375 |
| 2022-03-01 | 9.60 | $10.04 | 152286 |
| 2022-02-28 | 9.60 | $10.07 | 59622 |
| 2022-02-25 | 9.60 | $10.05 | 61228 |
| 2022-02-24 | 9.53 | $10.12 | 58663 |
| 2022-02-23 | 9.83 | $10.00 | 54652 |
| 2022-02-22 | 9.93 | $9.95 | 57120 |
| 2022-02-18 | 10.24 | $10.07 | 40782 |
| 2022-02-17 | 10.05 | $10.37 | 38473 |
| 2022-02-16 | 9.94 | $10.24 | 18749 |
| 2022-02-15 | 10.13 | $10.10 | 36681 |
| 2022-02-14 | 10.48 | $9.74 | 36964 |
| 2022-02-11 | 10.93 | $9.72 | 63378 |
| 2022-02-10 | 11.35 | $9.61 | 69768 |
| 2022-02-09 | 11.79 | $9.89 | 73546 |
| 2022-02-08 | 12.39 | $9.63 | 112050 |
| 2022-02-07 | 12.72 | $9.35 | 56206 |
| 2022-02-04 | 12.69 | $9.20 | 83785 |
| 2022-02-03 | 12.33 | $9.17 | 48840 |
| 2022-02-02 | 12.18 | $9.35 | 72576 |
| 2022-02-01 | 12.32 | $9.49 | 47505 |
| 2022-01-31 | 12.46 | $9.47 | 172655 |
| 2022-01-28 | 12.81 | $9.53 | 72630 |
| 2022-01-27 | 12.90 | $9.14 | 40414 |
| 2022-01-26 | 13.05 | $9.36 | 45633 |
| 2022-01-25 | 13.48 | $9.56 | 47005 |
| 2022-01-24 | 13.67 | $9.70 | 56540 |
| 2022-01-21 | 13.86 | $9.32 | 68332 |
| 2022-01-20 | 13.80 | $9.42 | 46910 |
| 2022-01-19 | 13.96 | $9.50 | 48087 |
| 2022-01-18 | 13.78 | $9.36 | 45595 |
| 2022-01-14 | 13.80 | $10.02 | 43958 |
| 2022-01-13 | 14.29 | $10.23 | 27005 |
| 2022-01-12 | 14.69 | $10.28 | 67786 |
| 2022-01-11 | 15.10 | $10.56 | 54096 |
| 2022-01-10 | 14.96 | $11.06 | 65938 |
| 2022-01-07 | 14.81 | $10.76 | 24839 |
| 2022-01-06 | 15.16 | $10.95 | 50153 |
| 2022-01-05 | 15.13 | $11.13 | 64537 |
| 2022-01-04 | 14.84 | $11.37 | 62740 |
| 2022-01-03 | 14.75 | $11.14 | 44510 |
| 2021-12-31 | 14.76 | $11.01 | 44732 |
| 2021-12-30 | 15.11 | $11.04 | 55535 |
| 2021-12-29 | 15.42 | $10.94 | 37314 |
| 2021-12-28 | 15.88 | $11.17 | 49693 |
| 2021-12-27 | 16.13 | $11.16 | 32692 |
| 2021-12-23 | 16.55 | $11.24 | 78372 |
| 2021-12-22 | 17.00 | $10.62 | 67720 |
| 2021-12-21 | 17.72 | $10.62 | 43351 |
| 2021-12-20 | 18.31 | $10.05 | 143077 |
| 2021-12-17 | 18.65 | $10.68 | 457409 |
| 2021-12-16 | 19.35 | $10.25 | 111371 |
| 2021-12-15 | 20.31 | $10.70 | 111517 |
| 2021-12-14 | 21.21 | $10.37 | 105795 |
| 2021-12-13 | 22.32 | $10.30 | 145848 |
| 2021-12-10 | 22.96 | $9.69 | 75700 |
| 2021-12-09 | 23.06 | $9.86 | 62218 |
| 2021-12-08 | 23.43 | $10.14 | 62821 |
| 2021-12-07 | 23.87 | $9.88 | 129835 |
| 2021-12-06 | 24.16 | $10.08 | 225466 |
| 2021-12-03 | 24.39 | $9.18 | 132249 |
| 2021-12-02 | 23.54 | $9.59 | 62360 |
| 2021-12-01 | 22.84 | $9.33 | 99288 |
| 2021-11-30 | 21.99 | $9.33 | 157741 |
| 2021-11-29 | 20.68 | $9.46 | 94189 |
| 2021-11-26 | 19.31 | $9.39 | 78731 |
| 2021-11-24 | 17.87 | $9.67 | 43211 |
| 2021-11-23 | 16.87 | $9.87 | 45106 |
| 2021-11-22 | 15.96 | $10.06 | 82048 |
| 2021-11-19 | 15.06 | $10.16 | 44326 |
| 2021-11-18 | 14.32 | $10.35 | 72971 |
| 2021-11-17 | 13.65 | $10.69 | 70719 |
| 2021-11-16 | 13.22 | $10.73 | 92777 |
| 2021-11-15 | 12.93 | $11.36 | 77309 |
| 2021-11-12 | 12.74 | $10.91 | 153548 |
| 2021-11-11 | 12.54 | $11.78 | 52349 |
| 2021-11-10 | 12.35 | $11.93 | 40074 |
| 2021-11-09 | 11.93 | $11.99 | 38900 |
| 2021-11-08 | 11.49 | $11.87 | 49831 |
| 2021-11-05 | 10.63 | $12.15 | 67087 |
| 2021-11-04 | 9.73 | $11.45 | 47273 |
| 2021-11-03 | 9.49 | $11.24 | 52483 |
| 2021-11-02 | 9.42 | $10.78 | 71498 |
| 2021-11-01 | 9.81 | $10.90 | 42357 |
| 2021-10-29 | 10.23 | $10.54 | 55101 |
| 2021-10-28 | 9.92 | $10.49 | 32398 |
| 2021-10-27 | 9.74 | $10.54 | 33448 |
| 2021-10-26 | 9.73 | $10.77 | 45969 |
| 2021-10-25 | 10.10 | $10.97 | 47841 |
| 2021-10-22 | 10.35 | $10.90 | 45403 |
| 2021-10-21 | 10.50 | $10.93 | 41074 |
| 2021-10-20 | 10.77 | $10.96 | 45281 |
| 2021-10-19 | 11.04 | $10.96 | 29922 |
| 2021-10-18 | 11.60 | $11.07 | 33839 |
| 2021-10-15 | 12.11 | $11.07 | 61807 |
| 2021-10-14 | 12.55 | $11.18 | 42322 |
| 2021-10-13 | 13.16 | $10.89 | 37275 |
| 2021-10-12 | 13.65 | $11.08 | 39956 |
| 2021-10-11 | 14.32 | $10.96 | 47480 |
| 2021-10-08 | 15.02 | $11.00 | 39363 |
| 2021-10-07 | 15.74 | $11.27 | 41588 |
| 2021-10-06 | 16.26 | $11.07 | 57449 |
| 2021-10-05 | 17.05 | $11.05 | 78431 |
| 2021-10-04 | 17.62 | $11.24 | 43540 |
| 2021-10-01 | 17.95 | $11.38 | 66824 |
| 2021-09-30 | 18.31 | $10.96 | 63061 |
| 2021-09-29 | 19.07 | $11.22 | 39529 |
| 2021-09-28 | 19.43 | $11.38 | 65339 |
| 2021-09-27 | 19.58 | $11.58 | 61960 |
| 2021-09-24 | 19.74 | $11.51 | 37280 |
| 2021-09-23 | 20.26 | $11.23 | 60243 |
| 2021-09-22 | 21.07 | $10.87 | 60220 |
| 2021-09-21 | 22.18 | $10.69 | 130853 |
| 2021-09-20 | 23.34 | $11.37 | 109807 |
| 2021-09-17 | 24.57 | $11.03 | 552609 |
| 2021-09-16 | 25.56 | $11.50 | 55587 |
| 2021-09-15 | 26.25 | $11.36 | 57401 |
| 2021-09-14 | 27.11 | $11.41 | 86035 |
| 2021-09-13 | 27.93 | $11.56 | 51146 |
| 2021-09-10 | 28.85 | $11.35 | 74497 |
| 2021-09-09 | 29.68 | $11.49 | 138772 |
| 2021-09-08 | 30.59 | $11.40 | 105577 |
| 2021-09-07 | 31.58 | $11.51 | 83134 |
| 2021-09-03 | 32.49 | $11.63 | 60066 |
| 2021-09-02 | 33.30 | $11.77 | 53830 |
| 2021-09-01 | 33.95 | $12.01 | 70423 |
| 2021-08-31 | 34.50 | $12.01 | 52316 |
| 2021-08-30 | 35.07 | $12.01 | 80473 |
| 2021-08-27 | 35.66 | $12.28 | 97501 |
| 2021-08-26 | 36.29 | $11.82 | 67199 |
| 2021-08-25 | 37.05 | $12.03 | 45360 |
| 2021-08-24 | 37.69 | $12.03 | 74804 |
| 2021-08-23 | 38.39 | $11.80 | 147697 |
| 2021-08-20 | 39.27 | $11.77 | 64273 |
| 2021-08-19 | 39.78 | $11.52 | 99055 |
| 2021-08-18 | 40.45 | $11.74 | 137373 |
| 2021-08-17 | 40.99 | $11.96 | 144171 |
| 2021-08-16 | 41.54 | $11.95 | 147085 |
| 2021-08-13 | 42.12 | $12.10 | 224333 |
| 2021-08-12 | 42.59 | $13.52 | 68873 |
| 2021-08-11 | 41.89 | $13.94 | 39481 |
| 2021-08-10 | 40.85 | $13.95 | 66305 |
| 2021-08-09 | 39.75 | $13.33 | 100833 |
| 2021-08-06 | 38.72 | $13.11 | 53031 |
| 2021-08-05 | 37.69 | $13.16 | 47378 |
| 2021-08-04 | 36.51 | $13.14 | 50272 |
| 2021-08-03 | 35.32 | $13.54 | 110328 |
| 2021-08-02 | 33.98 | $13.61 | 57170 |
| 2021-07-30 | 32.42 | $13.39 | 40689 |
| 2021-07-29 | 30.74 | $13.56 | 50757 |
| 2021-07-28 | 28.92 | $13.75 | 66054 |
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