Is Forest Road Acquisition Corp. II (FRXB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Forest Road Acquisition Corp. II (FRXB) research center and poll results.
NYSE : FRXB
Forest Road Acquisition Corp. II — Technical Indicators
$10.43 USD
-$0.01 (-0.05%)
- Volume
- 1.1K
- Average Volume
- 15.12K
- Market Capitalization
- $137.93M
- P/E Ratio
- 40.12
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.67
- Year Low
- $9.85
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.24
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.41
2023-12-12
Close Price
$10.43
Vol: 1104
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.69
Average
9.94
Maximum
10.41
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-12-12 | 10.41 | $10.43 | 1104 |
| 2023-12-11 | 10.41 | $10.44 | 1577 |
| 2023-12-08 | 10.41 | $10.43 | 840 |
| 2023-12-07 | 10.41 | $10.43 | 383 |
| 2023-12-06 | 10.40 | $10.42 | 238 |
| 2023-12-05 | 10.40 | $10.43 | — |
| 2023-12-04 | 10.40 | $10.43 | 5884 |
| 2023-12-01 | 10.40 | $10.43 | 1056 |
| 2023-11-30 | 10.40 | $10.58 | 4130 |
| 2023-11-29 | 10.39 | $10.42 | 14169 |
| 2023-11-28 | 10.39 | $10.39 | 24231 |
| 2023-11-27 | 10.39 | $10.38 | 26137 |
| 2023-11-24 | 10.39 | $10.37 | — |
| 2023-11-22 | 10.39 | $10.37 | — |
| 2023-11-21 | 10.39 | $10.37 | 147 |
| 2023-11-20 | 10.39 | $10.39 | 15636 |
| 2023-11-17 | 10.39 | $10.39 | 8889 |
| 2023-11-16 | 10.38 | $10.38 | 626 |
| 2023-11-15 | 10.38 | $10.39 | — |
| 2023-11-14 | 10.38 | $10.39 | 150771 |
| 2023-11-13 | 10.38 | $10.39 | — |
| 2023-11-10 | 10.38 | $10.39 | 132 |
| 2023-11-09 | 10.38 | $10.40 | 4394 |
| 2023-11-08 | 10.38 | $10.38 | 25723 |
| 2023-11-07 | 10.38 | $10.42 | — |
| 2023-11-06 | 10.37 | $10.42 | 99510 |
| 2023-11-03 | 10.37 | $10.39 | 813 |
| 2023-11-02 | 10.37 | $10.38 | 10003 |
| 2023-11-01 | 10.37 | $10.38 | 2005 |
| 2023-10-31 | 10.37 | $10.38 | 40767 |
| 2023-10-30 | 10.36 | $10.39 | 9762 |
| 2023-10-27 | 10.36 | $10.37 | 34140 |
| 2023-10-26 | 10.36 | $10.37 | 200170 |
| 2023-10-25 | 10.36 | $10.37 | — |
| 2023-10-24 | 10.36 | $10.37 | — |
| 2023-10-23 | 10.36 | $10.37 | — |
| 2023-10-20 | 10.36 | $10.37 | — |
| 2023-10-19 | 10.36 | $10.37 | — |
| 2023-10-18 | 10.36 | $10.37 | 191842 |
| 2023-10-17 | 10.36 | $10.36 | 103 |
| 2023-10-16 | 10.36 | $10.37 | — |
| 2023-10-13 | 10.36 | $10.37 | — |
| 2023-10-12 | 10.35 | $10.37 | 100 |
| 2023-10-11 | 10.35 | $10.36 | 205 |
| 2023-10-10 | 10.35 | $10.34 | — |
| 2023-10-09 | 10.35 | $10.34 | 101 |
| 2023-10-06 | 10.35 | $10.35 | 147 |
| 2023-10-05 | 10.35 | $10.36 | 153 |
| 2023-10-04 | 10.34 | $10.35 | 156 |
| 2023-10-03 | 10.34 | $10.34 | 174 |
| 2023-10-02 | 10.34 | $10.35 | 208 |
| 2023-09-29 | 10.33 | $10.35 | — |
| 2023-09-28 | 10.33 | $10.35 | — |
| 2023-09-27 | 10.32 | $10.35 | 153 |
| 2023-09-26 | 10.32 | $10.37 | 606 |
| 2023-09-25 | 10.31 | $10.40 | 101 |
| 2023-09-22 | 10.31 | $10.36 | — |
| 2023-09-21 | 10.30 | $10.36 | — |
| 2023-09-20 | 10.30 | $10.36 | 3509 |
| 2023-09-19 | 10.29 | $10.34 | 523 |
| 2023-09-18 | 10.29 | $10.34 | 862 |
| 2023-09-15 | 10.29 | $10.34 | — |
| 2023-09-14 | 10.28 | $10.34 | — |
| 2023-09-13 | 10.28 | $10.34 | 904 |
| 2023-09-12 | 10.27 | $10.30 | — |
| 2023-09-11 | 10.27 | $10.30 | 43152 |
| 2023-09-08 | 10.27 | $10.30 | — |
| 2023-09-07 | 10.27 | $10.30 | 43749 |
| 2023-09-06 | 10.27 | $10.30 | 1122 |
| 2023-09-05 | 10.27 | $10.29 | 2398 |
| 2023-09-01 | 10.27 | $10.27 | 523 |
| 2023-08-31 | 10.27 | $10.26 | — |
| 2023-08-30 | 10.27 | $10.26 | — |
| 2023-08-29 | 10.27 | $10.26 | — |
| 2023-08-28 | 10.27 | $10.26 | 101 |
| 2023-08-25 | 10.26 | $10.27 | — |
| 2023-08-24 | 10.26 | $10.27 | 6890 |
| 2023-08-23 | 10.26 | $10.26 | — |
| 2023-08-22 | 10.26 | $10.26 | 104 |
| 2023-08-21 | 10.25 | $10.26 | 101 |
| 2023-08-18 | 10.25 | $10.27 | — |
| 2023-08-17 | 10.25 | $10.27 | — |
| 2023-08-16 | 10.24 | $10.27 | 228 |
| 2023-08-15 | 10.24 | $10.26 | 103 |
| 2023-08-14 | 10.24 | $10.27 | 252 |
| 2023-08-11 | 10.23 | $10.27 | — |
| 2023-08-10 | 10.23 | $10.27 | — |
| 2023-08-09 | 10.23 | $10.27 | — |
| 2023-08-08 | 10.22 | $10.27 | 526 |
| 2023-08-07 | 10.22 | $10.30 | 101 |
| 2023-08-04 | 10.22 | $10.28 | — |
| 2023-08-03 | 10.21 | $10.28 | 813 |
| 2023-08-02 | 10.21 | $10.25 | 1680 |
| 2023-08-01 | 10.21 | $10.23 | 6176 |
| 2023-07-31 | 10.21 | $10.21 | 285 |
| 2023-07-28 | 10.21 | $10.23 | — |
| 2023-07-27 | 10.21 | $10.23 | 417 |
| 2023-07-26 | 10.21 | $10.20 | 111 |
| 2023-07-25 | 10.21 | $10.19 | 103 |
| 2023-07-24 | 10.21 | $10.19 | — |
| 2023-07-21 | 10.20 | $10.19 | 149 |
| 2023-07-20 | 10.20 | $10.22 | 420 |
| 2023-07-19 | 10.20 | $10.20 | — |
| 2023-07-18 | 10.20 | $10.20 | — |
| 2023-07-17 | 10.19 | $10.20 | — |
| 2023-07-14 | 10.19 | $10.20 | 213055 |
| 2023-07-13 | 10.19 | $10.20 | — |
| 2023-07-12 | 10.18 | $10.20 | 2472 |
| 2023-07-11 | 10.18 | $10.20 | 2322 |
| 2023-07-10 | 10.18 | $10.22 | 276 |
| 2023-07-07 | 10.17 | $10.20 | 3520 |
| 2023-07-06 | 10.17 | $10.20 | — |
| 2023-07-05 | 10.16 | $10.20 | 103 |
| 2023-07-03 | 10.16 | $10.25 | 400 |
| 2023-06-30 | 10.15 | $10.25 | 121 |
| 2023-06-29 | 10.15 | $10.20 | — |
| 2023-06-28 | 10.14 | $10.20 | — |
| 2023-06-27 | 10.14 | $10.20 | — |
| 2023-06-26 | 10.14 | $10.20 | 3328 |
| 2023-06-23 | 10.13 | $10.16 | 2035 |
| 2023-06-22 | 10.13 | $10.18 | 2978 |
| 2023-06-21 | 10.13 | $10.15 | 7232 |
| 2023-06-20 | 10.12 | $10.13 | 104 |
| 2023-06-16 | 10.12 | $10.14 | 12223 |
| 2023-06-15 | 10.12 | $10.13 | 887 |
| 2023-06-14 | 10.12 | $10.13 | — |
| 2023-06-13 | 10.12 | $10.13 | — |
| 2023-06-12 | 10.12 | $10.13 | 69356 |
| 2023-06-09 | 10.12 | $10.13 | 11491 |
| 2023-06-08 | 10.12 | $10.12 | 4842 |
| 2023-06-07 | 10.12 | $10.12 | 13574 |
| 2023-06-06 | 10.12 | $10.12 | 1235 |
| 2023-06-05 | 10.12 | $10.13 | 330 |
| 2023-06-02 | 10.11 | $10.12 | 13093 |
| 2023-06-01 | 10.11 | $10.13 | — |
| 2023-05-31 | 10.11 | $10.13 | — |
| 2023-05-30 | 10.11 | $10.13 | 329 |
| 2023-05-26 | 10.12 | $10.11 | 39536 |
| 2023-05-25 | 10.11 | $10.11 | 401 |
| 2023-05-24 | 10.11 | $10.11 | 303 |
| 2023-05-23 | 10.10 | $10.11 | 307451 |
| 2023-05-22 | 10.10 | $10.13 | 258320 |
| 2023-05-19 | 10.09 | $10.11 | 105 |
| 2023-05-18 | 10.08 | $10.12 | — |
| 2023-05-17 | 10.08 | $10.12 | 5432 |
| 2023-05-16 | 10.07 | $10.10 | 453072 |
| 2023-05-15 | 10.06 | $10.11 | — |
| 2023-05-12 | 10.06 | $10.11 | 324 |
| 2023-05-11 | 10.05 | $10.09 | 116 |
| 2023-05-10 | 10.04 | $10.12 | 400 |
| 2023-05-09 | 10.04 | $10.11 | 204 |
| 2023-05-08 | 10.03 | $10.10 | — |
| 2023-05-05 | 10.02 | $10.10 | — |
| 2023-05-04 | 10.02 | $10.10 | 1046 |
| 2023-05-03 | 10.01 | $10.09 | 989 |
| 2023-05-02 | 10.00 | $10.20 | — |
| 2023-05-01 | 9.99 | $10.20 | 28924 |
| 2023-04-28 | 9.98 | $9.99 | 1851 |
| 2023-04-27 | 9.97 | $10.02 | 864 |
| 2023-04-26 | 9.97 | $9.99 | 41951 |
| 2023-04-25 | 9.97 | $10.00 | 157588 |
| 2023-04-24 | 9.97 | $9.99 | 251 |
| 2023-04-21 | 9.97 | $9.98 | — |
| 2023-04-20 | 9.96 | $9.98 | 3288 |
| 2023-04-19 | 9.96 | $9.96 | 284 |
| 2023-04-18 | 9.96 | $10.03 | 144428 |
| 2023-04-17 | 9.96 | $9.98 | 27558 |
| 2023-04-14 | 9.95 | $9.97 | 122877 |
| 2023-04-13 | 9.95 | $9.97 | 40670 |
| 2023-04-12 | 9.95 | $9.96 | 7254 |
| 2023-04-11 | 9.95 | $9.97 | — |
| 2023-04-10 | 9.94 | $9.97 | 47890 |
| 2023-04-06 | 9.94 | $9.95 | 915 |
| 2023-04-05 | 9.94 | $9.96 | 250435 |
| 2023-04-04 | 9.94 | $9.95 | 183543 |
| 2023-04-03 | 9.94 | $9.94 | 3999 |
| 2023-03-31 | 9.95 | $9.94 | 4249 |
| 2023-03-30 | 9.95 | $9.94 | 24352 |
| 2023-03-29 | 9.96 | $9.97 | 1800 |
| 2023-03-28 | 9.96 | $9.96 | 19708 |
| 2023-03-27 | 9.97 | $9.97 | 32480 |
| 2023-03-24 | 9.98 | $9.95 | — |
| 2023-03-23 | 9.99 | $9.95 | 599 |
| 2023-03-22 | 10.00 | $9.95 | 3303 |
| 2023-03-21 | 10.01 | $9.93 | 2211 |
| 2023-03-20 | 10.02 | $9.97 | 7173 |
| 2023-03-17 | 10.03 | $9.92 | 1223 |
| 2023-03-16 | 10.04 | $9.91 | — |
| 2023-03-15 | 10.05 | $9.91 | 7072 |
| 2023-03-14 | 10.06 | $9.92 | 72055 |
| 2023-03-13 | 10.07 | $9.89 | 42535 |
| 2023-03-10 | 10.08 | $9.89 | 29629 |
| 2023-03-09 | 10.10 | $9.98 | 164962 |
| 2023-03-08 | 10.10 | $9.96 | 511969 |
| 2023-03-07 | 10.11 | $9.99 | 103407 |
| 2023-03-06 | 10.12 | $10.02 | 7946 |
| 2023-03-03 | 10.12 | $9.97 | 40789 |
| 2023-03-02 | 10.13 | $10.10 | 1307 |
| 2023-03-01 | 10.13 | $10.12 | 171069 |
| 2023-02-28 | 10.13 | $10.12 | 2402 |
| 2023-02-27 | 10.13 | $10.14 | 434518 |
| 2023-02-24 | 10.13 | $10.15 | 195787 |
| 2023-02-23 | 10.12 | $10.15 | 314624 |
| 2023-02-22 | 10.12 | $10.16 | 800992 |
| 2023-02-21 | 10.12 | $10.13 | 642428 |
| 2023-02-17 | 10.11 | $10.13 | 406168 |
| 2023-02-16 | 10.11 | $10.14 | 703425 |
| 2023-02-15 | 10.11 | $10.13 | 6972 |
| 2023-02-14 | 10.11 | $10.13 | 150460 |
| 2023-02-13 | 10.11 | $10.13 | 2.0M |
| 2023-02-10 | 10.10 | $10.14 | 281 |
| 2023-02-09 | 10.10 | $10.14 | 500492 |
| 2023-02-08 | 10.10 | $10.13 | 1783 |
| 2023-02-07 | 10.09 | $10.13 | 2.9M |
| 2023-02-06 | 10.09 | $10.12 | 109 |
| 2023-02-03 | 10.09 | $10.11 | 284227 |
| 2023-02-02 | 10.09 | $10.11 | 478 |
| 2023-02-01 | 10.08 | $10.10 | 203879 |
| 2023-01-31 | 10.08 | $10.10 | 719830 |
| 2023-01-30 | 10.08 | $10.10 | 310912 |
| 2023-01-27 | 10.07 | $10.10 | 115481 |
| 2023-01-26 | 10.07 | $10.10 | 500836 |
| 2023-01-25 | 10.07 | $10.10 | 4980 |
| 2023-01-24 | 10.06 | $10.09 | 2781 |
| 2023-01-23 | 10.05 | $10.09 | 582538 |
| 2023-01-20 | 10.05 | $10.09 | 1.1M |
| 2023-01-19 | 10.04 | $10.09 | 443540 |
| 2023-01-18 | 10.04 | $10.08 | 1.9M |
| 2023-01-17 | 10.04 | $10.09 | 5.0M |
| 2023-01-13 | 10.03 | $10.08 | 1.0M |
| 2023-01-12 | 10.03 | $10.09 | 2.9M |
| 2023-01-11 | 10.02 | $10.09 | 147264 |
| 2023-01-10 | 10.02 | $10.06 | 199074 |
| 2023-01-09 | 10.01 | $10.06 | 179198 |
| 2023-01-06 | 10.01 | $10.05 | 87690 |
| 2023-01-05 | 10.00 | $10.06 | 225489 |
| 2023-01-04 | 10.00 | $10.05 | 260938 |
| 2023-01-03 | 9.99 | $10.04 | 1.0M |
| 2022-12-30 | 9.99 | $10.04 | 1808 |
| 2022-12-29 | 9.99 | $10.03 | 6613 |
| 2022-12-28 | 9.98 | $10.02 | 1063 |
| 2022-12-27 | 9.98 | $10.02 | 50134 |
| 2022-12-23 | 9.98 | $9.99 | 15985 |
| 2022-12-22 | 9.97 | $9.99 | 4606 |
| 2022-12-21 | 9.97 | $9.99 | 702 |
| 2022-12-20 | 9.97 | $9.99 | 600 |
| 2022-12-19 | 9.97 | $10.00 | 109614 |
| 2022-12-16 | 9.97 | $10.00 | 43601 |
| 2022-12-15 | 9.97 | $9.99 | 10 |
| 2022-12-14 | 9.97 | $9.99 | 1998 |
| 2022-12-13 | 9.96 | $9.98 | 10287 |
| 2022-12-12 | 9.96 | $9.98 | 43499 |
| 2022-12-09 | 9.96 | $9.97 | 21381 |
| 2022-12-08 | 9.96 | $9.96 | 16481 |
| 2022-12-07 | 9.96 | $9.97 | 55017 |
| 2022-12-06 | 9.96 | $9.97 | 119628 |
| 2022-12-05 | 9.96 | $9.97 | 18386 |
| 2022-12-02 | 9.96 | $9.97 | 10090 |
| 2022-12-01 | 9.96 | $9.97 | 7038 |
| 2022-11-30 | 9.96 | $9.97 | 38145 |
| 2022-11-29 | 9.96 | $9.97 | 29794 |
| 2022-11-28 | 9.96 | $9.95 | 95700 |
| 2022-11-25 | 9.97 | $9.95 | 131264 |
| 2022-11-23 | 9.97 | $9.95 | 104045 |
| 2022-11-22 | 9.97 | $9.95 | 318512 |
| 2022-11-21 | 9.97 | $9.98 | 34552 |
| 2022-11-18 | 9.97 | $9.97 | 50 |
| 2022-11-17 | 9.97 | $9.97 | 1825 |
| 2022-11-16 | 9.97 | $9.95 | 299517 |
| 2022-11-15 | 9.97 | $9.94 | 401 |
| 2022-11-14 | 9.97 | $9.95 | 37776 |
| 2022-11-11 | 9.97 | $9.96 | 2 |
| 2022-11-10 | 9.96 | $9.96 | 1785 |
| 2022-11-09 | 9.96 | $9.97 | 817 |
| 2022-11-08 | 9.95 | $9.96 | 87028 |
| 2022-11-07 | 9.95 | $9.97 | 32405 |
| 2022-11-04 | 9.94 | $9.98 | 8540 |
| 2022-11-03 | 9.94 | $9.99 | 138870 |
| 2022-11-02 | 9.93 | $9.98 | 24 |
| 2022-11-01 | 9.92 | $9.98 | 52101 |
| 2022-10-31 | 9.92 | $9.98 | 33913 |
| 2022-10-28 | 9.91 | $10.00 | 105863 |
| 2022-10-27 | 9.90 | $10.00 | 907224 |
| 2022-10-26 | 9.89 | $9.99 | 211157 |
| 2022-10-25 | 9.89 | $9.99 | 162756 |
| 2022-10-24 | 9.88 | $9.95 | 128701 |
| 2022-10-21 | 9.87 | $9.98 | 987586 |
| 2022-10-20 | 9.86 | $9.94 | 47570 |
| 2022-10-19 | 9.86 | $9.92 | 309691 |
| 2022-10-18 | 9.85 | $9.93 | 216350 |
| 2022-10-17 | 9.84 | $9.94 | 743646 |
| 2022-10-14 | 9.84 | $9.90 | 381560 |
| 2022-10-13 | 9.83 | $9.87 | 69166 |
| 2022-10-12 | 9.83 | $9.86 | 20107 |
| 2022-10-11 | 9.83 | $9.87 | 269802 |
| 2022-10-10 | 9.82 | $9.85 | 55924 |
| 2022-10-07 | 9.82 | $9.85 | 700 |
| 2022-10-06 | 9.82 | $9.84 | 199 |
| 2022-10-05 | 9.82 | $9.84 | 1 |
| 2022-10-04 | 9.82 | $9.84 | 11142 |
| 2022-10-03 | 9.82 | $9.84 | 68870 |
| 2022-09-30 | 9.82 | $9.83 | 70605 |
| 2022-09-29 | 9.82 | $9.83 | 146483 |
| 2022-09-28 | 9.82 | $9.83 | 6700 |
| 2022-09-27 | 9.82 | $9.82 | 102346 |
| 2022-09-26 | 9.81 | $9.81 | 349 |
| 2022-09-23 | 9.82 | $9.83 | 100 |
| 2022-09-22 | 9.81 | $9.81 | 15956 |
| 2022-09-21 | 9.82 | $9.81 | 5590 |
| 2022-09-20 | 9.82 | $9.81 | 21 |
| 2022-09-19 | 9.82 | $9.81 | 28297 |
| 2022-09-16 | 9.82 | $9.81 | 1252 |
| 2022-09-15 | 9.82 | $9.81 | 16493 |
| 2022-09-14 | 9.82 | $9.81 | — |
| 2022-09-13 | 9.82 | $9.81 | 4002 |
| 2022-09-12 | 9.82 | $9.81 | 158 |
| 2022-09-09 | 9.83 | $9.81 | 2152 |
| 2022-09-08 | 9.83 | $9.82 | 1256 |
| 2022-09-07 | 9.83 | $9.83 | 1 |
| 2022-09-06 | 9.83 | $9.83 | 4516 |
| 2022-09-02 | 9.83 | $9.80 | 6560 |
| 2022-09-01 | 9.83 | $9.82 | 303 |
| 2022-08-31 | 9.83 | $9.82 | 125616 |
| 2022-08-30 | 9.83 | $9.82 | 400 |
| 2022-08-29 | 9.83 | $9.82 | 4500 |
| 2022-08-26 | 9.83 | $9.82 | 3 |
| 2022-08-25 | 9.83 | $9.82 | 122794 |
| 2022-08-24 | 9.83 | $9.82 | 210 |
| 2022-08-23 | 9.83 | $9.84 | 7 |
| 2022-08-22 | 9.83 | $9.84 | 23 |
| 2022-08-19 | 9.83 | $9.84 | 69252 |
| 2022-08-18 | 9.83 | $9.83 | 3 |
| 2022-08-17 | 9.82 | $9.83 | 519503 |
| 2022-08-16 | 9.82 | $9.84 | 52605 |
| 2022-08-15 | 9.82 | $9.84 | 712 |
| 2022-08-12 | 9.82 | $9.84 | 110 |
| 2022-08-11 | 9.82 | $9.82 | 2300 |
| 2022-08-10 | 9.82 | $9.84 | 5400 |
| 2022-08-09 | 9.81 | $9.82 | 132285 |
| 2022-08-08 | 9.81 | $9.82 | 103429 |
| 2022-08-05 | 9.81 | $9.83 | 181457 |
| 2022-08-04 | 9.81 | $9.82 | 79 |
| 2022-08-03 | 9.81 | $9.82 | 13380 |
| 2022-08-02 | 9.81 | $9.82 | 367532 |
| 2022-08-01 | 9.81 | $9.82 | 4949 |
| 2022-07-29 | 9.80 | $9.81 | 15238 |
| 2022-07-28 | 9.80 | $9.82 | 51701 |
| 2022-07-27 | 9.80 | $9.82 | 108 |
| 2022-07-26 | 9.80 | $9.82 | 12529 |
| 2022-07-25 | 9.80 | $9.83 | 4773 |
| 2022-07-22 | 9.79 | $9.82 | 51508 |
| 2022-07-21 | 9.79 | $9.81 | 7532 |
| 2022-07-20 | 9.79 | $9.81 | 570 |
| 2022-07-19 | 9.79 | $9.83 | 217 |
| 2022-07-18 | 9.79 | $9.80 | 130602 |
| 2022-07-15 | 9.78 | $9.79 | 295 |
| 2022-07-14 | 9.78 | $9.80 | 258 |
| 2022-07-13 | 9.78 | $9.78 | 10552 |
| 2022-07-12 | 9.78 | $9.80 | 51355 |
| 2022-07-11 | 9.78 | $9.79 | 9001 |
| 2022-07-08 | 9.78 | $9.79 | 1523 |
| 2022-07-07 | 9.78 | $9.79 | 1138 |
| 2022-07-06 | 9.78 | $9.80 | 150112 |
| 2022-07-05 | 9.78 | $9.79 | 76698 |
| 2022-07-01 | 9.78 | $9.79 | 406 |
| 2022-06-30 | 9.78 | $9.80 | 65697 |
| 2022-06-29 | 9.78 | $9.79 | 114649 |
| 2022-06-28 | 9.78 | $9.76 | 1.1M |
| 2022-06-27 | 9.78 | $9.76 | 5185 |
| 2022-06-24 | 9.78 | $9.78 | — |
| 2022-06-23 | 9.78 | $9.78 | 102 |
| 2022-06-22 | 9.77 | $9.79 | 28 |
| 2022-06-21 | 9.77 | $9.79 | 411901 |
| 2022-06-17 | 9.77 | $9.76 | 1828 |
| 2022-06-16 | 9.77 | $9.78 | 1910 |
| 2022-06-15 | 9.77 | $9.77 | 52510 |
| 2022-06-14 | 9.77 | $9.77 | 27511 |
| 2022-06-13 | 9.77 | $9.78 | 204 |
| 2022-06-10 | 9.77 | $9.77 | 303 |
| 2022-06-09 | 9.77 | $9.79 | 592500 |
| 2022-06-08 | 9.77 | $9.78 | 101 |
| 2022-06-07 | 9.77 | $9.77 | 51644 |
| 2022-06-06 | 9.77 | $9.77 | 460170 |
| 2022-06-03 | 9.77 | $9.80 | 10 |
| 2022-06-02 | 9.77 | $9.80 | 71 |
| 2022-06-01 | 9.77 | $9.80 | 925 |
| 2022-05-31 | 9.77 | $9.77 | 6102 |
| 2022-05-27 | 9.77 | $9.77 | 241901 |
| 2022-05-26 | 9.78 | $9.75 | 642 |
| 2022-05-25 | 9.78 | $9.77 | 50005 |
| 2022-05-24 | 9.78 | $9.75 | 3210 |
| 2022-05-23 | 9.78 | $9.75 | 282 |
| 2022-05-20 | 9.78 | $9.80 | 185 |
| 2022-05-19 | 9.78 | $9.75 | 1170 |
| 2022-05-18 | 9.79 | $9.76 | 11736 |
| 2022-05-17 | 9.79 | $9.78 | 72 |
| 2022-05-16 | 9.79 | $9.78 | 130 |
| 2022-05-13 | 9.79 | $9.78 | — |
| 2022-05-12 | 9.79 | $9.78 | 50869 |
| 2022-05-11 | 9.79 | $9.76 | 8854 |
| 2022-05-10 | 9.79 | $9.78 | 110392 |
| 2022-05-09 | 9.79 | $9.79 | 676 |
| 2022-05-06 | 9.79 | $9.80 | 569645 |
| 2022-05-05 | 9.79 | $9.79 | 559 |
| 2022-05-04 | 9.79 | $9.80 | 70410 |
| 2022-05-03 | 9.79 | $9.78 | 512 |
| 2022-05-02 | 9.79 | $9.78 | 547835 |
| 2022-04-29 | 9.79 | $9.80 | 14629 |
| 2022-04-28 | 9.79 | $9.79 | 18230 |
| 2022-04-27 | 9.79 | $9.78 | 82602 |
| 2022-04-26 | 9.79 | $9.82 | 371 |
| 2022-04-25 | 9.79 | $9.80 | 22860 |
| 2022-04-22 | 9.79 | $9.79 | 103 |
| 2022-04-21 | 9.79 | $9.80 | 27652 |
| 2022-04-20 | 9.78 | $9.79 | 24294 |
| 2022-04-19 | 9.78 | $9.80 | 204 |
| 2022-04-18 | 9.78 | $9.81 | 12831 |
| 2022-04-14 | 9.78 | $9.80 | 116005 |
| 2022-04-13 | 9.78 | $9.80 | 2049 |
| 2022-04-12 | 9.77 | $9.78 | 150147 |
| 2022-04-11 | 9.77 | $9.79 | 1008 |
| 2022-04-08 | 9.77 | $9.79 | 1137 |
| 2022-04-07 | 9.77 | $9.80 | 443 |
| 2022-04-06 | 9.77 | $9.79 | 19875 |
| 2022-04-05 | 9.76 | $9.77 | 2898 |
| 2022-04-04 | 9.76 | $9.78 | 60772 |
| 2022-04-01 | 9.76 | $9.78 | 64160 |
| 2022-03-31 | 9.76 | $9.77 | 12460 |
| 2022-03-30 | 9.75 | $9.76 | 2.1M |
| 2022-03-29 | 9.75 | $9.77 | 685793 |
| 2022-03-28 | 9.75 | $9.78 | 5363 |
| 2022-03-25 | 9.75 | $9.78 | — |
| 2022-03-24 | 9.75 | $9.78 | 514 |
| 2022-03-23 | 9.74 | $9.76 | 19025 |
| 2022-03-22 | 9.74 | $9.76 | 132372 |
| 2022-03-21 | 9.74 | $9.76 | 6312 |
| 2022-03-18 | 9.73 | $9.76 | 13426 |
| 2022-03-17 | 9.73 | $9.77 | 2219 |
| 2022-03-16 | 9.73 | $9.75 | 42511 |
| 2022-03-15 | 9.73 | $9.74 | 73808 |
| 2022-03-14 | 9.73 | $9.75 | 131522 |
| 2022-03-11 | 9.72 | $9.75 | 9593 |
| 2022-03-10 | 9.72 | $9.75 | 509 |
| 2022-03-09 | 9.72 | $9.74 | 20473 |
| 2022-03-08 | 9.72 | $9.75 | 20781 |
| 2022-03-07 | 9.71 | $9.74 | 57101 |
| 2022-03-04 | 9.71 | $9.71 | 179 |
| 2022-03-03 | 9.71 | $9.74 | 10391 |
| 2022-03-02 | 9.71 | $9.74 | 9806 |
| 2022-03-01 | 9.71 | $9.74 | 124603 |
| 2022-02-28 | 9.71 | $9.72 | 21759 |
| 2022-02-25 | 9.71 | $9.72 | 16225 |
| 2022-02-24 | 9.70 | $9.71 | 3265 |
| 2022-02-23 | 9.70 | $9.71 | 415113 |
| 2022-02-22 | 9.70 | $9.70 | 6454 |
| 2022-02-18 | 9.70 | $9.71 | 753467 |
| 2022-02-17 | 9.70 | $9.71 | 46 |
| 2022-02-16 | 9.70 | $9.71 | 610 |
| 2022-02-15 | 9.70 | $9.71 | 395 |
| 2022-02-14 | 9.70 | $9.71 | 26586 |
| 2022-02-11 | 9.70 | $9.70 | 1981 |
| 2022-02-10 | 9.71 | $9.70 | 600015 |
| 2022-02-09 | 9.71 | $9.70 | 10 |
| 2022-02-08 | 9.71 | $9.70 | 212 |
| 2022-02-07 | 9.71 | $9.71 | 122587 |
| 2022-02-04 | 9.71 | $9.72 | 103 |
| 2022-02-03 | 9.71 | $9.70 | 9096 |
| 2022-02-02 | 9.72 | $9.71 | 16680 |
| 2022-02-01 | 9.72 | $9.70 | 236869 |
| 2022-01-31 | 9.72 | $9.71 | 1955 |
| 2022-01-28 | 9.72 | $9.68 | 911 |
| 2022-01-27 | 9.72 | $9.69 | 78112 |
| 2022-01-26 | 9.73 | $9.71 | 275430 |
| 2022-01-25 | 9.73 | $9.69 | 23156 |
| 2022-01-24 | 9.73 | $9.70 | 6324 |
| 2022-01-21 | 9.73 | $9.70 | 14415 |
| 2022-01-20 | 9.73 | $9.71 | 2358 |
| 2022-01-19 | 9.73 | $9.72 | 608732 |
| 2022-01-18 | 9.74 | $9.73 | 404955 |
| 2022-01-14 | 9.74 | $9.72 | 72115 |
| 2022-01-13 | 9.74 | $9.71 | 45099 |
| 2022-01-12 | 9.74 | $9.73 | 304977 |
| 2022-01-11 | 9.74 | $9.73 | 17488 |
| 2022-01-10 | 9.74 | $9.74 | 473 |
| 2022-01-07 | 9.74 | $9.73 | 40763 |
| 2022-01-06 | 9.74 | $9.75 | 500 |
| 2022-01-05 | 9.74 | $9.75 | 3160 |
| 2022-01-04 | 9.74 | $9.75 | 10537 |
| 2022-01-03 | 9.74 | $9.74 | 42887 |
| 2021-12-31 | 9.74 | $9.73 | 7860 |
| 2021-12-30 | 9.74 | $9.75 | 4858 |
| 2021-12-29 | 9.74 | $9.75 | 5277 |
| 2021-12-28 | 9.74 | $9.75 | 7487 |
| 2021-12-27 | 9.74 | $9.75 | 29303 |
| 2021-12-23 | 9.74 | $9.71 | 3566 |
| 2021-12-22 | 9.74 | $9.73 | 2332 |
| 2021-12-21 | 9.74 | $9.73 | 103 |
| 2021-12-20 | 9.74 | $9.74 | 6444 |
| 2021-12-17 | 9.74 | $9.75 | 4438 |
| 2021-12-16 | 9.74 | $9.75 | 124 |
| 2021-12-15 | 9.74 | $9.73 | 23114 |
| 2021-12-14 | 9.75 | $9.72 | 12472 |
| 2021-12-13 | 9.75 | $9.73 | 25469 |
| 2021-12-10 | 9.75 | $9.73 | 76694 |
| 2021-12-09 | 9.75 | $9.74 | 801604 |
| 2021-12-08 | 9.76 | $9.73 | 223 |
| 2021-12-07 | 9.76 | $9.75 | 12950 |
| 2021-12-06 | 9.76 | $9.74 | 1412 |
| 2021-12-03 | 9.76 | $9.73 | 306 |
| 2021-12-02 | 9.77 | $9.75 | 18503 |
| 2021-12-01 | 9.78 | $9.75 | 91542 |
| 2021-11-30 | 9.78 | $9.75 | 16677 |
| 2021-11-29 | 9.78 | $9.75 | 2927 |
| 2021-11-26 | 9.78 | $9.75 | 23100 |
| 2021-11-24 | 9.78 | $9.74 | 511 |
| 2021-11-23 | 9.78 | $9.75 | 8802 |
| 2021-11-22 | 9.78 | $9.76 | 954 |
| 2021-11-19 | 9.78 | $9.75 | 562437 |
| 2021-11-18 | 9.79 | $9.76 | 111817 |
| 2021-11-17 | 9.79 | $9.76 | 2724 |
| 2021-11-16 | 9.79 | $9.77 | 7172 |
| 2021-11-15 | 9.79 | $9.79 | 45 |
| 2021-11-12 | 9.79 | $9.79 | 183 |
| 2021-11-11 | 9.78 | $9.79 | 222 |
| 2021-11-10 | 9.78 | $9.77 | 24249 |
| 2021-11-09 | 9.78 | $9.77 | 7578 |
| 2021-11-08 | 9.78 | $9.77 | 51665 |
| 2021-11-05 | 9.78 | $9.80 | 6271 |
| 2021-11-04 | 9.78 | $9.85 | 7331 |
| 2021-11-03 | 9.78 | $9.92 | 278024 |
| 2021-11-02 | 9.77 | $9.75 | 6894 |
| 2021-11-01 | 9.77 | $9.78 | 59052 |
| 2021-10-29 | 9.77 | $9.77 | 1400 |
| 2021-10-28 | 9.77 | $9.77 | 5 |
| 2021-10-27 | 9.77 | $9.77 | 2681 |
| 2021-10-26 | 9.77 | $9.77 | 1530 |
| 2021-10-25 | 9.77 | $9.78 | 3804 |
| 2021-10-22 | 9.77 | $9.78 | 724 |
| 2021-10-21 | 9.76 | $9.78 | 52019 |
| 2021-10-20 | 9.76 | $9.76 | 286928 |
| 2021-10-19 | 9.76 | $9.76 | 977 |
| 2021-10-18 | 9.75 | $9.78 | 27 |
| 2021-10-15 | 9.75 | $9.78 | 22967 |
| 2021-10-14 | 9.74 | $9.77 | 3626 |
| 2021-10-13 | 9.74 | $9.77 | 222322 |
| 2021-10-12 | 9.74 | $9.76 | 856 |
| 2021-10-11 | 9.74 | $9.78 | 2564 |
| 2021-10-08 | 9.73 | $9.78 | 4793 |
| 2021-10-07 | 9.73 | $9.78 | 1226 |
| 2021-10-06 | 9.73 | $9.78 | 14467 |
| 2021-10-05 | 9.72 | $9.78 | 61 |
| 2021-10-04 | 9.72 | $9.78 | 6526 |
| 2021-10-01 | 9.71 | $9.78 | 12983 |
| 2021-09-30 | 9.71 | $9.75 | 14886 |
| 2021-09-29 | 9.71 | $9.73 | 1335 |
| 2021-09-28 | 9.71 | $9.72 | 1920 |
| 2021-09-27 | 9.70 | $9.72 | 2731 |
| 2021-09-24 | 9.70 | $9.72 | 240145 |
| 2021-09-23 | 9.70 | $9.70 | 43757 |
| 2021-09-22 | 9.69 | $9.70 | 3459 |
| 2021-09-21 | 9.69 | $9.69 | 13245 |
| 2021-09-20 | 9.70 | $9.69 | 31154 |
| 2021-09-17 | 9.70 | $9.68 | 204 |
| 2021-09-16 | 9.69 | $9.70 | 6967 |
| 2021-09-15 | 9.69 | $9.73 | 14095 |
| 2021-09-14 | 9.69 | $9.72 | 3646 |
| 2021-09-13 | 9.69 | $9.72 | 13 |
| 2021-09-10 | 9.69 | $9.72 | 4307 |
| 2021-09-09 | 9.70 | $9.72 | 26885 |
| 2021-09-08 | 9.70 | $9.67 | 304 |
| 2021-09-07 | 9.70 | $9.70 | 1353 |
| 2021-09-03 | 9.70 | $9.70 | 85126 |
| 2021-09-02 | 9.70 | $9.71 | 10385 |
| 2021-09-01 | 9.70 | $9.67 | 19422 |
| 2021-08-31 | 9.71 | $9.72 | 14320 |
| 2021-08-30 | 9.71 | $9.68 | 52 |
| 2021-08-27 | 9.71 | $9.68 | 768 |
| 2021-08-26 | 9.71 | $9.66 | 3829 |
| 2021-08-25 | 9.72 | $9.63 | 598 |
| 2021-08-24 | 9.72 | $9.70 | 625542 |
| 2021-08-23 | 9.72 | $9.71 | 254 |
| 2021-08-20 | 9.73 | $9.70 | 2977 |
| 2021-08-19 | 9.73 | $9.65 | 136 |
| 2021-08-18 | 9.73 | $9.71 | 13 |
| 2021-08-17 | 9.73 | $9.71 | 1790 |
| 2021-08-16 | 9.73 | $9.72 | 15156 |
| 2021-08-13 | 9.73 | $9.74 | 12765 |
| 2021-08-12 | 9.73 | $9.76 | 68814 |
| 2021-08-11 | 9.73 | $9.80 | 106015 |
| 2021-08-10 | 9.73 | $9.71 | 36590 |
| 2021-08-09 | 9.73 | $9.66 | 182 |
| 2021-08-06 | 9.73 | $9.71 | 4057 |
| 2021-08-05 | 9.73 | $9.75 | 79 |
| 2021-08-04 | 9.73 | $9.75 | 3007 |
| 2021-08-03 | 9.73 | $9.76 | 67393 |
| 2021-08-02 | 9.75 | $9.71 | 190194 |
| 2021-07-30 | 9.75 | $9.72 | 206 |
| 2021-07-29 | 9.75 | $9.72 | 1044 |
| 2021-07-28 | 9.75 | $9.74 | 53 |
| 2021-07-27 | 9.76 | $9.74 | 3774 |
| 2021-07-26 | 9.76 | $9.74 | 2914 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.42
2023-12-12
Close Price
$10.43
Vol: 1104
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.70
Average
9.94
Maximum
10.42
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-12-12 | 10.42 | $10.43 | 1104 |
| 2023-12-11 | 10.42 | $10.44 | 1577 |
| 2023-12-08 | 10.41 | $10.43 | 840 |
| 2023-12-07 | 10.41 | $10.43 | 383 |
| 2023-12-06 | 10.41 | $10.42 | 238 |
| 2023-12-05 | 10.41 | $10.43 | — |
| 2023-12-04 | 10.41 | $10.43 | 5884 |
| 2023-12-01 | 10.41 | $10.43 | 1056 |
| 2023-11-30 | 10.40 | $10.58 | 4130 |
| 2023-11-29 | 10.39 | $10.42 | 14169 |
| 2023-11-28 | 10.38 | $10.39 | 24231 |
| 2023-11-27 | 10.38 | $10.38 | 26137 |
| 2023-11-24 | 10.38 | $10.37 | — |
| 2023-11-22 | 10.38 | $10.37 | — |
| 2023-11-21 | 10.38 | $10.37 | 147 |
| 2023-11-20 | 10.38 | $10.39 | 15636 |
| 2023-11-17 | 10.38 | $10.39 | 8889 |
| 2023-11-16 | 10.38 | $10.38 | 626 |
| 2023-11-15 | 10.38 | $10.39 | — |
| 2023-11-14 | 10.38 | $10.39 | 150771 |
| 2023-11-13 | 10.38 | $10.39 | — |
| 2023-11-10 | 10.38 | $10.39 | 132 |
| 2023-11-09 | 10.38 | $10.40 | 4394 |
| 2023-11-08 | 10.38 | $10.38 | 25723 |
| 2023-11-07 | 10.38 | $10.42 | — |
| 2023-11-06 | 10.38 | $10.42 | 99510 |
| 2023-11-03 | 10.37 | $10.39 | 813 |
| 2023-11-02 | 10.37 | $10.38 | 10003 |
| 2023-11-01 | 10.37 | $10.38 | 2005 |
| 2023-10-31 | 10.37 | $10.38 | 40767 |
| 2023-10-30 | 10.36 | $10.39 | 9762 |
| 2023-10-27 | 10.36 | $10.37 | 34140 |
| 2023-10-26 | 10.36 | $10.37 | 200170 |
| 2023-10-25 | 10.36 | $10.37 | — |
| 2023-10-24 | 10.36 | $10.37 | — |
| 2023-10-23 | 10.36 | $10.37 | — |
| 2023-10-20 | 10.36 | $10.37 | — |
| 2023-10-19 | 10.35 | $10.37 | — |
| 2023-10-18 | 10.35 | $10.37 | 191842 |
| 2023-10-17 | 10.35 | $10.36 | 103 |
| 2023-10-16 | 10.35 | $10.37 | — |
| 2023-10-13 | 10.35 | $10.37 | — |
| 2023-10-12 | 10.35 | $10.37 | 100 |
| 2023-10-11 | 10.34 | $10.36 | 205 |
| 2023-10-10 | 10.34 | $10.34 | — |
| 2023-10-09 | 10.34 | $10.34 | 101 |
| 2023-10-06 | 10.34 | $10.35 | 147 |
| 2023-10-05 | 10.34 | $10.36 | 153 |
| 2023-10-04 | 10.34 | $10.35 | 156 |
| 2023-10-03 | 10.34 | $10.34 | 174 |
| 2023-10-02 | 10.34 | $10.35 | 208 |
| 2023-09-29 | 10.33 | $10.35 | — |
| 2023-09-28 | 10.33 | $10.35 | — |
| 2023-09-27 | 10.33 | $10.35 | 153 |
| 2023-09-26 | 10.33 | $10.37 | 606 |
| 2023-09-25 | 10.32 | $10.40 | 101 |
| 2023-09-22 | 10.32 | $10.36 | — |
| 2023-09-21 | 10.31 | $10.36 | — |
| 2023-09-20 | 10.31 | $10.36 | 3509 |
| 2023-09-19 | 10.30 | $10.34 | 523 |
| 2023-09-18 | 10.30 | $10.34 | 862 |
| 2023-09-15 | 10.29 | $10.34 | — |
| 2023-09-14 | 10.29 | $10.34 | — |
| 2023-09-13 | 10.28 | $10.34 | 904 |
| 2023-09-12 | 10.28 | $10.30 | — |
| 2023-09-11 | 10.27 | $10.30 | 43152 |
| 2023-09-08 | 10.27 | $10.30 | — |
| 2023-09-07 | 10.27 | $10.30 | 43749 |
| 2023-09-06 | 10.27 | $10.30 | 1122 |
| 2023-09-05 | 10.26 | $10.29 | 2398 |
| 2023-09-01 | 10.26 | $10.27 | 523 |
| 2023-08-31 | 10.26 | $10.26 | — |
| 2023-08-30 | 10.26 | $10.26 | — |
| 2023-08-29 | 10.26 | $10.26 | — |
| 2023-08-28 | 10.26 | $10.26 | 101 |
| 2023-08-25 | 10.26 | $10.27 | — |
| 2023-08-24 | 10.26 | $10.27 | 6890 |
| 2023-08-23 | 10.25 | $10.26 | — |
| 2023-08-22 | 10.25 | $10.26 | 104 |
| 2023-08-21 | 10.25 | $10.26 | 101 |
| 2023-08-18 | 10.25 | $10.27 | — |
| 2023-08-17 | 10.25 | $10.27 | — |
| 2023-08-16 | 10.25 | $10.27 | 228 |
| 2023-08-15 | 10.25 | $10.26 | 103 |
| 2023-08-14 | 10.24 | $10.27 | 252 |
| 2023-08-11 | 10.24 | $10.27 | — |
| 2023-08-10 | 10.24 | $10.27 | — |
| 2023-08-09 | 10.24 | $10.27 | — |
| 2023-08-08 | 10.23 | $10.27 | 526 |
| 2023-08-07 | 10.23 | $10.30 | 101 |
| 2023-08-04 | 10.22 | $10.28 | — |
| 2023-08-03 | 10.21 | $10.28 | 813 |
| 2023-08-02 | 10.21 | $10.25 | 1680 |
| 2023-08-01 | 10.20 | $10.23 | 6176 |
| 2023-07-31 | 10.20 | $10.21 | 285 |
| 2023-07-28 | 10.20 | $10.23 | — |
| 2023-07-27 | 10.20 | $10.23 | 417 |
| 2023-07-26 | 10.19 | $10.20 | 111 |
| 2023-07-25 | 10.19 | $10.19 | 103 |
| 2023-07-24 | 10.19 | $10.19 | — |
| 2023-07-21 | 10.19 | $10.19 | 149 |
| 2023-07-20 | 10.19 | $10.22 | 420 |
| 2023-07-19 | 10.19 | $10.20 | — |
| 2023-07-18 | 10.19 | $10.20 | — |
| 2023-07-17 | 10.19 | $10.20 | — |
| 2023-07-14 | 10.19 | $10.20 | 213055 |
| 2023-07-13 | 10.19 | $10.20 | — |
| 2023-07-12 | 10.19 | $10.20 | 2472 |
| 2023-07-11 | 10.18 | $10.20 | 2322 |
| 2023-07-10 | 10.18 | $10.22 | 276 |
| 2023-07-07 | 10.18 | $10.20 | 3520 |
| 2023-07-06 | 10.18 | $10.20 | — |
| 2023-07-05 | 10.17 | $10.20 | 103 |
| 2023-07-03 | 10.17 | $10.25 | 400 |
| 2023-06-30 | 10.16 | $10.25 | 121 |
| 2023-06-29 | 10.15 | $10.20 | — |
| 2023-06-28 | 10.15 | $10.20 | — |
| 2023-06-27 | 10.14 | $10.20 | — |
| 2023-06-26 | 10.14 | $10.20 | 3328 |
| 2023-06-23 | 10.13 | $10.16 | 2035 |
| 2023-06-22 | 10.13 | $10.18 | 2978 |
| 2023-06-21 | 10.12 | $10.15 | 7232 |
| 2023-06-20 | 10.12 | $10.13 | 104 |
| 2023-06-16 | 10.12 | $10.14 | 12223 |
| 2023-06-15 | 10.12 | $10.13 | 887 |
| 2023-06-14 | 10.12 | $10.13 | — |
| 2023-06-13 | 10.12 | $10.13 | — |
| 2023-06-12 | 10.12 | $10.13 | 69356 |
| 2023-06-09 | 10.11 | $10.13 | 11491 |
| 2023-06-08 | 10.11 | $10.12 | 4842 |
| 2023-06-07 | 10.11 | $10.12 | 13574 |
| 2023-06-06 | 10.11 | $10.12 | 1235 |
| 2023-06-05 | 10.11 | $10.13 | 330 |
| 2023-06-02 | 10.11 | $10.12 | 13093 |
| 2023-06-01 | 10.11 | $10.13 | — |
| 2023-05-31 | 10.10 | $10.13 | — |
| 2023-05-30 | 10.10 | $10.13 | 329 |
| 2023-05-26 | 10.10 | $10.11 | 39536 |
| 2023-05-25 | 10.09 | $10.11 | 401 |
| 2023-05-24 | 10.09 | $10.11 | 303 |
| 2023-05-23 | 10.09 | $10.11 | 307451 |
| 2023-05-22 | 10.09 | $10.13 | 258320 |
| 2023-05-19 | 10.09 | $10.11 | 105 |
| 2023-05-18 | 10.08 | $10.12 | — |
| 2023-05-17 | 10.08 | $10.12 | 5432 |
| 2023-05-16 | 10.07 | $10.10 | 453072 |
| 2023-05-15 | 10.07 | $10.11 | — |
| 2023-05-12 | 10.07 | $10.11 | 324 |
| 2023-05-11 | 10.06 | $10.09 | 116 |
| 2023-05-10 | 10.06 | $10.12 | 400 |
| 2023-05-09 | 10.05 | $10.11 | 204 |
| 2023-05-08 | 10.05 | $10.10 | — |
| 2023-05-05 | 10.04 | $10.10 | — |
| 2023-05-04 | 10.04 | $10.10 | 1046 |
| 2023-05-03 | 10.03 | $10.09 | 989 |
| 2023-05-02 | 10.02 | $10.20 | — |
| 2023-05-01 | 10.00 | $10.20 | 28924 |
| 2023-04-28 | 9.98 | $9.99 | 1851 |
| 2023-04-27 | 9.98 | $10.02 | 864 |
| 2023-04-26 | 9.98 | $9.99 | 41951 |
| 2023-04-25 | 9.98 | $10.00 | 157588 |
| 2023-04-24 | 9.97 | $9.99 | 251 |
| 2023-04-21 | 9.97 | $9.98 | — |
| 2023-04-20 | 9.97 | $9.98 | 3288 |
| 2023-04-19 | 9.97 | $9.96 | 284 |
| 2023-04-18 | 9.97 | $10.03 | 144428 |
| 2023-04-17 | 9.97 | $9.98 | 27558 |
| 2023-04-14 | 9.96 | $9.97 | 122877 |
| 2023-04-13 | 9.96 | $9.97 | 40670 |
| 2023-04-12 | 9.96 | $9.96 | 7254 |
| 2023-04-11 | 9.96 | $9.97 | — |
| 2023-04-10 | 9.96 | $9.97 | 47890 |
| 2023-04-06 | 9.96 | $9.95 | 915 |
| 2023-04-05 | 9.96 | $9.96 | 250435 |
| 2023-04-04 | 9.96 | $9.95 | 183543 |
| 2023-04-03 | 9.97 | $9.94 | 3999 |
| 2023-03-31 | 9.97 | $9.94 | 4249 |
| 2023-03-30 | 9.97 | $9.94 | 24352 |
| 2023-03-29 | 9.97 | $9.97 | 1800 |
| 2023-03-28 | 9.98 | $9.96 | 19708 |
| 2023-03-27 | 9.98 | $9.97 | 32480 |
| 2023-03-24 | 9.98 | $9.95 | — |
| 2023-03-23 | 9.98 | $9.95 | 599 |
| 2023-03-22 | 9.98 | $9.95 | 3303 |
| 2023-03-21 | 9.99 | $9.93 | 2211 |
| 2023-03-20 | 9.99 | $9.97 | 7173 |
| 2023-03-17 | 10.00 | $9.92 | 1223 |
| 2023-03-16 | 10.00 | $9.91 | — |
| 2023-03-15 | 10.01 | $9.91 | 7072 |
| 2023-03-14 | 10.02 | $9.92 | 72055 |
| 2023-03-13 | 10.03 | $9.89 | 42535 |
| 2023-03-10 | 10.05 | $9.89 | 29629 |
| 2023-03-09 | 10.07 | $9.98 | 164962 |
| 2023-03-08 | 10.08 | $9.96 | 511969 |
| 2023-03-07 | 10.09 | $9.99 | 103407 |
| 2023-03-06 | 10.10 | $10.02 | 7946 |
| 2023-03-03 | 10.11 | $9.97 | 40789 |
| 2023-03-02 | 10.12 | $10.10 | 1307 |
| 2023-03-01 | 10.13 | $10.12 | 171069 |
| 2023-02-28 | 10.13 | $10.12 | 2402 |
| 2023-02-27 | 10.13 | $10.14 | 434518 |
| 2023-02-24 | 10.12 | $10.15 | 195787 |
| 2023-02-23 | 10.12 | $10.15 | 314624 |
| 2023-02-22 | 10.12 | $10.16 | 800992 |
| 2023-02-21 | 10.12 | $10.13 | 642428 |
| 2023-02-17 | 10.11 | $10.13 | 406168 |
| 2023-02-16 | 10.11 | $10.14 | 703425 |
| 2023-02-15 | 10.11 | $10.13 | 6972 |
| 2023-02-14 | 10.11 | $10.13 | 150460 |
| 2023-02-13 | 10.11 | $10.13 | 2.0M |
| 2023-02-10 | 10.10 | $10.14 | 281 |
| 2023-02-09 | 10.10 | $10.14 | 500492 |
| 2023-02-08 | 10.09 | $10.13 | 1783 |
| 2023-02-07 | 10.09 | $10.13 | 2.9M |
| 2023-02-06 | 10.09 | $10.12 | 109 |
| 2023-02-03 | 10.08 | $10.11 | 284227 |
| 2023-02-02 | 10.08 | $10.11 | 478 |
| 2023-02-01 | 10.08 | $10.10 | 203879 |
| 2023-01-31 | 10.08 | $10.10 | 719830 |
| 2023-01-30 | 10.07 | $10.10 | 310912 |
| 2023-01-27 | 10.07 | $10.10 | 115481 |
| 2023-01-26 | 10.07 | $10.10 | 500836 |
| 2023-01-25 | 10.06 | $10.10 | 4980 |
| 2023-01-24 | 10.06 | $10.09 | 2781 |
| 2023-01-23 | 10.06 | $10.09 | 582538 |
| 2023-01-20 | 10.05 | $10.09 | 1.1M |
| 2023-01-19 | 10.05 | $10.09 | 443540 |
| 2023-01-18 | 10.05 | $10.08 | 1.9M |
| 2023-01-17 | 10.04 | $10.09 | 5.0M |
| 2023-01-13 | 10.04 | $10.08 | 1.0M |
| 2023-01-12 | 10.03 | $10.09 | 2.9M |
| 2023-01-11 | 10.03 | $10.09 | 147264 |
| 2023-01-10 | 10.02 | $10.06 | 199074 |
| 2023-01-09 | 10.02 | $10.06 | 179198 |
| 2023-01-06 | 10.01 | $10.05 | 87690 |
| 2023-01-05 | 10.01 | $10.06 | 225489 |
| 2023-01-04 | 10.00 | $10.05 | 260938 |
| 2023-01-03 | 10.00 | $10.04 | 1.0M |
| 2022-12-30 | 10.00 | $10.04 | 1808 |
| 2022-12-29 | 9.99 | $10.03 | 6613 |
| 2022-12-28 | 9.99 | $10.02 | 1063 |
| 2022-12-27 | 9.98 | $10.02 | 50134 |
| 2022-12-23 | 9.98 | $9.99 | 15985 |
| 2022-12-22 | 9.98 | $9.99 | 4606 |
| 2022-12-21 | 9.98 | $9.99 | 702 |
| 2022-12-20 | 9.98 | $9.99 | 600 |
| 2022-12-19 | 9.97 | $10.00 | 109614 |
| 2022-12-16 | 9.97 | $10.00 | 43601 |
| 2022-12-15 | 9.97 | $9.99 | 10 |
| 2022-12-14 | 9.97 | $9.99 | 1998 |
| 2022-12-13 | 9.96 | $9.98 | 10287 |
| 2022-12-12 | 9.96 | $9.98 | 43499 |
| 2022-12-09 | 9.96 | $9.97 | 21381 |
| 2022-12-08 | 9.96 | $9.96 | 16481 |
| 2022-12-07 | 9.96 | $9.97 | 55017 |
| 2022-12-06 | 9.96 | $9.97 | 119628 |
| 2022-12-05 | 9.96 | $9.97 | 18386 |
| 2022-12-02 | 9.96 | $9.97 | 10090 |
| 2022-12-01 | 9.96 | $9.97 | 7038 |
| 2022-11-30 | 9.96 | $9.97 | 38145 |
| 2022-11-29 | 9.96 | $9.97 | 29794 |
| 2022-11-28 | 9.95 | $9.95 | 95700 |
| 2022-11-25 | 9.96 | $9.95 | 131264 |
| 2022-11-23 | 9.96 | $9.95 | 104045 |
| 2022-11-22 | 9.96 | $9.95 | 318512 |
| 2022-11-21 | 9.96 | $9.98 | 34552 |
| 2022-11-18 | 9.95 | $9.97 | 50 |
| 2022-11-17 | 9.95 | $9.97 | 1825 |
| 2022-11-16 | 9.95 | $9.95 | 299517 |
| 2022-11-15 | 9.95 | $9.94 | 401 |
| 2022-11-14 | 9.95 | $9.95 | 37776 |
| 2022-11-11 | 9.95 | $9.96 | 2 |
| 2022-11-10 | 9.95 | $9.96 | 1785 |
| 2022-11-09 | 9.95 | $9.97 | 817 |
| 2022-11-08 | 9.95 | $9.96 | 87028 |
| 2022-11-07 | 9.95 | $9.97 | 32405 |
| 2022-11-04 | 9.95 | $9.98 | 8540 |
| 2022-11-03 | 9.94 | $9.99 | 138870 |
| 2022-11-02 | 9.94 | $9.98 | 24 |
| 2022-11-01 | 9.93 | $9.98 | 52101 |
| 2022-10-31 | 9.93 | $9.98 | 33913 |
| 2022-10-28 | 9.93 | $10.00 | 105863 |
| 2022-10-27 | 9.92 | $10.00 | 907224 |
| 2022-10-26 | 9.91 | $9.99 | 211157 |
| 2022-10-25 | 9.90 | $9.99 | 162756 |
| 2022-10-24 | 9.89 | $9.95 | 128701 |
| 2022-10-21 | 9.88 | $9.98 | 987586 |
| 2022-10-20 | 9.87 | $9.94 | 47570 |
| 2022-10-19 | 9.87 | $9.92 | 309691 |
| 2022-10-18 | 9.86 | $9.93 | 216350 |
| 2022-10-17 | 9.85 | $9.94 | 743646 |
| 2022-10-14 | 9.85 | $9.90 | 381560 |
| 2022-10-13 | 9.84 | $9.87 | 69166 |
| 2022-10-12 | 9.84 | $9.86 | 20107 |
| 2022-10-11 | 9.83 | $9.87 | 269802 |
| 2022-10-10 | 9.83 | $9.85 | 55924 |
| 2022-10-07 | 9.83 | $9.85 | 700 |
| 2022-10-06 | 9.83 | $9.84 | 199 |
| 2022-10-05 | 9.83 | $9.84 | 1 |
| 2022-10-04 | 9.82 | $9.84 | 11142 |
| 2022-10-03 | 9.82 | $9.84 | 68870 |
| 2022-09-30 | 9.82 | $9.83 | 70605 |
| 2022-09-29 | 9.82 | $9.83 | 146483 |
| 2022-09-28 | 9.82 | $9.83 | 6700 |
| 2022-09-27 | 9.82 | $9.82 | 102346 |
| 2022-09-26 | 9.82 | $9.81 | 349 |
| 2022-09-23 | 9.82 | $9.83 | 100 |
| 2022-09-22 | 9.81 | $9.81 | 15956 |
| 2022-09-21 | 9.82 | $9.81 | 5590 |
| 2022-09-20 | 9.82 | $9.81 | 21 |
| 2022-09-19 | 9.82 | $9.81 | 28297 |
| 2022-09-16 | 9.82 | $9.81 | 1252 |
| 2022-09-15 | 9.82 | $9.81 | 16493 |
| 2022-09-14 | 9.82 | $9.81 | — |
| 2022-09-13 | 9.82 | $9.81 | 4002 |
| 2022-09-12 | 9.82 | $9.81 | 158 |
| 2022-09-09 | 9.82 | $9.81 | 2152 |
| 2022-09-08 | 9.82 | $9.82 | 1256 |
| 2022-09-07 | 9.82 | $9.83 | 1 |
| 2022-09-06 | 9.82 | $9.83 | 4516 |
| 2022-09-02 | 9.82 | $9.80 | 6560 |
| 2022-09-01 | 9.82 | $9.82 | 303 |
| 2022-08-31 | 9.82 | $9.82 | 125616 |
| 2022-08-30 | 9.82 | $9.82 | 400 |
| 2022-08-29 | 9.82 | $9.82 | 4500 |
| 2022-08-26 | 9.83 | $9.82 | 3 |
| 2022-08-25 | 9.83 | $9.82 | 122794 |
| 2022-08-24 | 9.83 | $9.82 | 210 |
| 2022-08-23 | 9.83 | $9.84 | 7 |
| 2022-08-22 | 9.83 | $9.84 | 23 |
| 2022-08-19 | 9.83 | $9.84 | 69252 |
| 2022-08-18 | 9.82 | $9.83 | 3 |
| 2022-08-17 | 9.82 | $9.83 | 519503 |
| 2022-08-16 | 9.82 | $9.84 | 52605 |
| 2022-08-15 | 9.82 | $9.84 | 712 |
| 2022-08-12 | 9.82 | $9.84 | 110 |
| 2022-08-11 | 9.82 | $9.82 | 2300 |
| 2022-08-10 | 9.82 | $9.84 | 5400 |
| 2022-08-09 | 9.81 | $9.82 | 132285 |
| 2022-08-08 | 9.81 | $9.82 | 103429 |
| 2022-08-05 | 9.81 | $9.83 | 181457 |
| 2022-08-04 | 9.81 | $9.82 | 79 |
| 2022-08-03 | 9.81 | $9.82 | 13380 |
| 2022-08-02 | 9.81 | $9.82 | 367532 |
| 2022-08-01 | 9.81 | $9.82 | 4949 |
| 2022-07-29 | 9.81 | $9.81 | 15238 |
| 2022-07-28 | 9.81 | $9.82 | 51701 |
| 2022-07-27 | 9.80 | $9.82 | 108 |
| 2022-07-26 | 9.80 | $9.82 | 12529 |
| 2022-07-25 | 9.80 | $9.83 | 4773 |
| 2022-07-22 | 9.80 | $9.82 | 51508 |
| 2022-07-21 | 9.80 | $9.81 | 7532 |
| 2022-07-20 | 9.79 | $9.81 | 570 |
| 2022-07-19 | 9.79 | $9.83 | 217 |
| 2022-07-18 | 9.79 | $9.80 | 130602 |
| 2022-07-15 | 9.79 | $9.79 | 295 |
| 2022-07-14 | 9.79 | $9.80 | 258 |
| 2022-07-13 | 9.78 | $9.78 | 10552 |
| 2022-07-12 | 9.79 | $9.80 | 51355 |
| 2022-07-11 | 9.78 | $9.79 | 9001 |
| 2022-07-08 | 9.78 | $9.79 | 1523 |
| 2022-07-07 | 9.78 | $9.79 | 1138 |
| 2022-07-06 | 9.78 | $9.80 | 150112 |
| 2022-07-05 | 9.78 | $9.79 | 76698 |
| 2022-07-01 | 9.78 | $9.79 | 406 |
| 2022-06-30 | 9.78 | $9.80 | 65697 |
| 2022-06-29 | 9.78 | $9.79 | 114649 |
| 2022-06-28 | 9.77 | $9.76 | 1.1M |
| 2022-06-27 | 9.78 | $9.76 | 5185 |
| 2022-06-24 | 9.78 | $9.78 | — |
| 2022-06-23 | 9.78 | $9.78 | 102 |
| 2022-06-22 | 9.78 | $9.79 | 28 |
| 2022-06-21 | 9.78 | $9.79 | 411901 |
| 2022-06-17 | 9.77 | $9.76 | 1828 |
| 2022-06-16 | 9.78 | $9.78 | 1910 |
| 2022-06-15 | 9.78 | $9.77 | 52510 |
| 2022-06-14 | 9.78 | $9.77 | 27511 |
| 2022-06-13 | 9.78 | $9.78 | 204 |
| 2022-06-10 | 9.78 | $9.77 | 303 |
| 2022-06-09 | 9.78 | $9.79 | 592500 |
| 2022-06-08 | 9.78 | $9.78 | 101 |
| 2022-06-07 | 9.78 | $9.77 | 51644 |
| 2022-06-06 | 9.78 | $9.77 | 460170 |
| 2022-06-03 | 9.78 | $9.80 | 10 |
| 2022-06-02 | 9.78 | $9.80 | 71 |
| 2022-06-01 | 9.77 | $9.80 | 925 |
| 2022-05-31 | 9.77 | $9.77 | 6102 |
| 2022-05-27 | 9.77 | $9.77 | 241901 |
| 2022-05-26 | 9.77 | $9.75 | 642 |
| 2022-05-25 | 9.77 | $9.77 | 50005 |
| 2022-05-24 | 9.77 | $9.75 | 3210 |
| 2022-05-23 | 9.78 | $9.75 | 282 |
| 2022-05-20 | 9.78 | $9.80 | 185 |
| 2022-05-19 | 9.78 | $9.75 | 1170 |
| 2022-05-18 | 9.78 | $9.76 | 11736 |
| 2022-05-17 | 9.78 | $9.78 | 72 |
| 2022-05-16 | 9.78 | $9.78 | 130 |
| 2022-05-13 | 9.78 | $9.78 | — |
| 2022-05-12 | 9.79 | $9.78 | 50869 |
| 2022-05-11 | 9.79 | $9.76 | 8854 |
| 2022-05-10 | 9.79 | $9.78 | 110392 |
| 2022-05-09 | 9.79 | $9.79 | 676 |
| 2022-05-06 | 9.79 | $9.80 | 569645 |
| 2022-05-05 | 9.79 | $9.79 | 559 |
| 2022-05-04 | 9.79 | $9.80 | 70410 |
| 2022-05-03 | 9.79 | $9.78 | 512 |
| 2022-05-02 | 9.79 | $9.78 | 547835 |
| 2022-04-29 | 9.79 | $9.80 | 14629 |
| 2022-04-28 | 9.79 | $9.79 | 18230 |
| 2022-04-27 | 9.79 | $9.78 | 82602 |
| 2022-04-26 | 9.79 | $9.82 | 371 |
| 2022-04-25 | 9.79 | $9.80 | 22860 |
| 2022-04-22 | 9.79 | $9.79 | 103 |
| 2022-04-21 | 9.78 | $9.80 | 27652 |
| 2022-04-20 | 9.78 | $9.79 | 24294 |
| 2022-04-19 | 9.78 | $9.80 | 204 |
| 2022-04-18 | 9.78 | $9.81 | 12831 |
| 2022-04-14 | 9.78 | $9.80 | 116005 |
| 2022-04-13 | 9.77 | $9.80 | 2049 |
| 2022-04-12 | 9.77 | $9.78 | 150147 |
| 2022-04-11 | 9.77 | $9.79 | 1008 |
| 2022-04-08 | 9.77 | $9.79 | 1137 |
| 2022-04-07 | 9.77 | $9.80 | 443 |
| 2022-04-06 | 9.76 | $9.79 | 19875 |
| 2022-04-05 | 9.76 | $9.77 | 2898 |
| 2022-04-04 | 9.76 | $9.78 | 60772 |
| 2022-04-01 | 9.76 | $9.78 | 64160 |
| 2022-03-31 | 9.76 | $9.77 | 12460 |
| 2022-03-30 | 9.75 | $9.76 | 2.1M |
| 2022-03-29 | 9.75 | $9.77 | 685793 |
| 2022-03-28 | 9.75 | $9.78 | 5363 |
| 2022-03-25 | 9.75 | $9.78 | — |
| 2022-03-24 | 9.75 | $9.78 | 514 |
| 2022-03-23 | 9.74 | $9.76 | 19025 |
| 2022-03-22 | 9.74 | $9.76 | 132372 |
| 2022-03-21 | 9.74 | $9.76 | 6312 |
| 2022-03-18 | 9.74 | $9.76 | 13426 |
| 2022-03-17 | 9.74 | $9.77 | 2219 |
| 2022-03-16 | 9.73 | $9.75 | 42511 |
| 2022-03-15 | 9.73 | $9.74 | 73808 |
| 2022-03-14 | 9.73 | $9.75 | 131522 |
| 2022-03-11 | 9.73 | $9.75 | 9593 |
| 2022-03-10 | 9.73 | $9.75 | 509 |
| 2022-03-09 | 9.72 | $9.74 | 20473 |
| 2022-03-08 | 9.72 | $9.75 | 20781 |
| 2022-03-07 | 9.72 | $9.74 | 57101 |
| 2022-03-04 | 9.72 | $9.71 | 179 |
| 2022-03-03 | 9.72 | $9.74 | 10391 |
| 2022-03-02 | 9.72 | $9.74 | 9806 |
| 2022-03-01 | 9.71 | $9.74 | 124603 |
| 2022-02-28 | 9.71 | $9.72 | 21759 |
| 2022-02-25 | 9.71 | $9.72 | 16225 |
| 2022-02-24 | 9.71 | $9.71 | 3265 |
| 2022-02-23 | 9.71 | $9.71 | 415113 |
| 2022-02-22 | 9.71 | $9.70 | 6454 |
| 2022-02-18 | 9.71 | $9.71 | 753467 |
| 2022-02-17 | 9.71 | $9.71 | 46 |
| 2022-02-16 | 9.71 | $9.71 | 610 |
| 2022-02-15 | 9.71 | $9.71 | 395 |
| 2022-02-14 | 9.71 | $9.71 | 26586 |
| 2022-02-11 | 9.71 | $9.70 | 1981 |
| 2022-02-10 | 9.71 | $9.70 | 600015 |
| 2022-02-09 | 9.71 | $9.70 | 10 |
| 2022-02-08 | 9.71 | $9.70 | 212 |
| 2022-02-07 | 9.71 | $9.71 | 122587 |
| 2022-02-04 | 9.71 | $9.72 | 103 |
| 2022-02-03 | 9.71 | $9.70 | 9096 |
| 2022-02-02 | 9.71 | $9.71 | 16680 |
| 2022-02-01 | 9.71 | $9.70 | 236869 |
| 2022-01-31 | 9.71 | $9.71 | 1955 |
| 2022-01-28 | 9.71 | $9.68 | 911 |
| 2022-01-27 | 9.72 | $9.69 | 78112 |
| 2022-01-26 | 9.72 | $9.71 | 275430 |
| 2022-01-25 | 9.72 | $9.69 | 23156 |
| 2022-01-24 | 9.73 | $9.70 | 6324 |
| 2022-01-21 | 9.73 | $9.70 | 14415 |
| 2022-01-20 | 9.73 | $9.71 | 2358 |
| 2022-01-19 | 9.73 | $9.72 | 608732 |
| 2022-01-18 | 9.73 | $9.73 | 404955 |
| 2022-01-14 | 9.74 | $9.72 | 72115 |
| 2022-01-13 | 9.74 | $9.71 | 45099 |
| 2022-01-12 | 9.74 | $9.73 | 304977 |
| 2022-01-11 | 9.74 | $9.73 | 17488 |
| 2022-01-10 | 9.74 | $9.74 | 473 |
| 2022-01-07 | 9.74 | $9.73 | 40763 |
| 2022-01-06 | 9.74 | $9.75 | 500 |
| 2022-01-05 | 9.74 | $9.75 | 3160 |
| 2022-01-04 | 9.74 | $9.75 | 10537 |
| 2022-01-03 | 9.74 | $9.74 | 42887 |
| 2021-12-31 | 9.74 | $9.73 | 7860 |
| 2021-12-30 | 9.74 | $9.75 | 4858 |
| 2021-12-29 | 9.74 | $9.75 | 5277 |
| 2021-12-28 | 9.74 | $9.75 | 7487 |
| 2021-12-27 | 9.74 | $9.75 | 29303 |
| 2021-12-23 | 9.74 | $9.71 | 3566 |
| 2021-12-22 | 9.74 | $9.73 | 2332 |
| 2021-12-21 | 9.74 | $9.73 | 103 |
| 2021-12-20 | 9.74 | $9.74 | 6444 |
| 2021-12-17 | 9.75 | $9.75 | 4438 |
| 2021-12-16 | 9.74 | $9.75 | 124 |
| 2021-12-15 | 9.74 | $9.73 | 23114 |
| 2021-12-14 | 9.75 | $9.72 | 12472 |
| 2021-12-13 | 9.75 | $9.73 | 25469 |
| 2021-12-10 | 9.75 | $9.73 | 76694 |
| 2021-12-09 | 9.75 | $9.74 | 801604 |
| 2021-12-08 | 9.75 | $9.73 | 223 |
| 2021-12-07 | 9.76 | $9.75 | 12950 |
| 2021-12-06 | 9.76 | $9.74 | 1412 |
| 2021-12-03 | 9.76 | $9.73 | 306 |
| 2021-12-02 | 9.76 | $9.75 | 18503 |
| 2021-12-01 | 9.76 | $9.75 | 91542 |
| 2021-11-30 | 9.76 | $9.75 | 16677 |
| 2021-11-29 | 9.77 | $9.75 | 2927 |
| 2021-11-26 | 9.77 | $9.75 | 23100 |
| 2021-11-24 | 9.77 | $9.74 | 511 |
| 2021-11-23 | 9.77 | $9.75 | 8802 |
| 2021-11-22 | 9.77 | $9.76 | 954 |
| 2021-11-19 | 9.78 | $9.75 | 562437 |
| 2021-11-18 | 9.78 | $9.76 | 111817 |
| 2021-11-17 | 9.78 | $9.76 | 2724 |
| 2021-11-16 | 9.78 | $9.77 | 7172 |
| 2021-11-15 | 9.78 | $9.79 | 45 |
| 2021-11-12 | 9.78 | $9.79 | 183 |
| 2021-11-11 | 9.78 | $9.79 | 222 |
| 2021-11-10 | 9.78 | $9.77 | 24249 |
| 2021-11-09 | 9.78 | $9.77 | 7578 |
| 2021-11-08 | 9.79 | $9.77 | 51665 |
| 2021-11-05 | 9.79 | $9.80 | 6271 |
| 2021-11-04 | 9.79 | $9.85 | 7331 |
| 2021-11-03 | 9.78 | $9.92 | 278024 |
| 2021-11-02 | 9.77 | $9.75 | 6894 |
| 2021-11-01 | 9.77 | $9.78 | 59052 |
| 2021-10-29 | 9.77 | $9.77 | 1400 |
| 2021-10-28 | 9.76 | $9.77 | 5 |
| 2021-10-27 | 9.76 | $9.77 | 2681 |
| 2021-10-26 | 9.76 | $9.77 | 1530 |
| 2021-10-25 | 9.76 | $9.78 | 3804 |
| 2021-10-22 | 9.76 | $9.78 | 724 |
| 2021-10-21 | 9.76 | $9.78 | 52019 |
| 2021-10-20 | 9.76 | $9.76 | 286928 |
| 2021-10-19 | 9.76 | $9.76 | 977 |
| 2021-10-18 | 9.76 | $9.78 | 27 |
| 2021-10-15 | 9.75 | $9.78 | 22967 |
| 2021-10-14 | 9.75 | $9.77 | 3626 |
| 2021-10-13 | 9.75 | $9.77 | 222322 |
| 2021-10-12 | 9.75 | $9.76 | 856 |
| 2021-10-11 | 9.75 | $9.78 | 2564 |
| 2021-10-08 | 9.74 | $9.78 | 4793 |
| 2021-10-07 | 9.74 | $9.78 | 1226 |
| 2021-10-06 | 9.73 | $9.78 | 14467 |
| 2021-10-05 | 9.73 | $9.78 | 61 |
| 2021-10-04 | 9.72 | $9.78 | 6526 |
| 2021-10-01 | 9.72 | $9.78 | 12983 |
| 2021-09-30 | 9.71 | $9.75 | 14886 |
| 2021-09-29 | 9.71 | $9.73 | 1335 |
| 2021-09-28 | 9.71 | $9.72 | 1920 |
| 2021-09-27 | 9.70 | $9.72 | 2731 |
| 2021-09-24 | 9.70 | $9.72 | 240145 |
| 2021-09-23 | 9.70 | $9.70 | 43757 |
| 2021-09-22 | 9.70 | $9.70 | 3459 |
| 2021-09-21 | 9.70 | $9.69 | 13245 |
| 2021-09-20 | 9.70 | $9.69 | 31154 |
| 2021-09-17 | 9.70 | $9.68 | 204 |
| 2021-09-16 | 9.71 | $9.70 | 6967 |
| 2021-09-15 | 9.71 | $9.73 | 14095 |
| 2021-09-14 | 9.71 | $9.72 | 3646 |
| 2021-09-13 | 9.70 | $9.72 | 13 |
| 2021-09-10 | 9.70 | $9.72 | 4307 |
| 2021-09-09 | 9.70 | $9.72 | 26885 |
| 2021-09-08 | 9.70 | $9.67 | 304 |
| 2021-09-07 | 9.70 | $9.70 | 1353 |
| 2021-09-03 | 9.70 | $9.70 | 85126 |
| 2021-09-02 | 9.70 | $9.71 | 10385 |
| 2021-09-01 | 9.70 | $9.67 | 19422 |
| 2021-08-31 | 9.70 | $9.72 | 14320 |
| 2021-08-30 | 9.70 | $9.68 | 52 |
| 2021-08-27 | 9.70 | $9.68 | 768 |
| 2021-08-26 | 9.71 | $9.66 | 3829 |
| 2021-08-25 | 9.71 | $9.63 | 598 |
| 2021-08-24 | 9.72 | $9.70 | 625542 |
| 2021-08-23 | 9.72 | $9.71 | 254 |
| 2021-08-20 | 9.72 | $9.70 | 2977 |
| 2021-08-19 | 9.73 | $9.65 | 136 |
| 2021-08-18 | 9.73 | $9.71 | 13 |
| 2021-08-17 | 9.74 | $9.71 | 1790 |
| 2021-08-16 | 9.74 | $9.72 | 15156 |
| 2021-08-13 | 9.74 | $9.74 | 12765 |
| 2021-08-12 | 9.74 | $9.76 | 68814 |
| 2021-08-11 | 9.74 | $9.80 | 106015 |
| 2021-08-10 | 9.73 | $9.71 | 36590 |
| 2021-08-09 | 9.73 | $9.66 | 182 |
| 2021-08-06 | 9.74 | $9.71 | 4057 |
| 2021-08-05 | 9.74 | $9.75 | 79 |
| 2021-08-04 | 9.74 | $9.75 | 3007 |
| 2021-08-03 | 9.74 | $9.76 | 67393 |
| 2021-08-02 | 9.74 | $9.71 | 190194 |
| 2021-07-30 | 9.74 | $9.72 | 206 |
| 2021-07-29 | 9.75 | $9.72 | 1044 |
| 2021-07-28 | 9.75 | $9.74 | 53 |
| 2021-07-27 | 9.75 | $9.74 | 3774 |
| 2021-07-26 | 9.75 | $9.74 | 2914 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.42
2023-12-12
Close Price
$10.43
Vol: 1104
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.69
Average
9.94
Maximum
10.42
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-12-12 | 10.42 | $10.43 | 1104 |
| 2023-12-11 | 10.42 | $10.44 | 1577 |
| 2023-12-08 | 10.42 | $10.43 | 840 |
| 2023-12-07 | 10.42 | $10.43 | 383 |
| 2023-12-06 | 10.42 | $10.42 | 238 |
| 2023-12-05 | 10.41 | $10.43 | — |
| 2023-12-04 | 10.41 | $10.43 | 5884 |
| 2023-12-01 | 10.41 | $10.43 | 1056 |
| 2023-11-30 | 10.41 | $10.58 | 4130 |
| 2023-11-29 | 10.39 | $10.42 | 14169 |
| 2023-11-28 | 10.38 | $10.39 | 24231 |
| 2023-11-27 | 10.38 | $10.38 | 26137 |
| 2023-11-24 | 10.39 | $10.37 | — |
| 2023-11-22 | 10.39 | $10.37 | — |
| 2023-11-21 | 10.39 | $10.37 | 147 |
| 2023-11-20 | 10.39 | $10.39 | 15636 |
| 2023-11-17 | 10.39 | $10.39 | 8889 |
| 2023-11-16 | 10.39 | $10.38 | 626 |
| 2023-11-15 | 10.39 | $10.39 | — |
| 2023-11-14 | 10.39 | $10.39 | 150771 |
| 2023-11-13 | 10.39 | $10.39 | — |
| 2023-11-10 | 10.39 | $10.39 | 132 |
| 2023-11-09 | 10.39 | $10.40 | 4394 |
| 2023-11-08 | 10.38 | $10.38 | 25723 |
| 2023-11-07 | 10.38 | $10.42 | — |
| 2023-11-06 | 10.38 | $10.42 | 99510 |
| 2023-11-03 | 10.38 | $10.39 | 813 |
| 2023-11-02 | 10.37 | $10.38 | 10003 |
| 2023-11-01 | 10.37 | $10.38 | 2005 |
| 2023-10-31 | 10.37 | $10.38 | 40767 |
| 2023-10-30 | 10.37 | $10.39 | 9762 |
| 2023-10-27 | 10.37 | $10.37 | 34140 |
| 2023-10-26 | 10.36 | $10.37 | 200170 |
| 2023-10-25 | 10.36 | $10.37 | — |
| 2023-10-24 | 10.36 | $10.37 | — |
| 2023-10-23 | 10.36 | $10.37 | — |
| 2023-10-20 | 10.36 | $10.37 | — |
| 2023-10-19 | 10.36 | $10.37 | — |
| 2023-10-18 | 10.36 | $10.37 | 191842 |
| 2023-10-17 | 10.36 | $10.36 | 103 |
| 2023-10-16 | 10.36 | $10.37 | — |
| 2023-10-13 | 10.36 | $10.37 | — |
| 2023-10-12 | 10.35 | $10.37 | 100 |
| 2023-10-11 | 10.35 | $10.36 | 205 |
| 2023-10-10 | 10.35 | $10.34 | — |
| 2023-10-09 | 10.35 | $10.34 | 101 |
| 2023-10-06 | 10.35 | $10.35 | 147 |
| 2023-10-05 | 10.35 | $10.36 | 153 |
| 2023-10-04 | 10.35 | $10.35 | 156 |
| 2023-10-03 | 10.35 | $10.34 | 174 |
| 2023-10-02 | 10.35 | $10.35 | 208 |
| 2023-09-29 | 10.35 | $10.35 | — |
| 2023-09-28 | 10.35 | $10.35 | — |
| 2023-09-27 | 10.34 | $10.35 | 153 |
| 2023-09-26 | 10.34 | $10.37 | 606 |
| 2023-09-25 | 10.34 | $10.40 | 101 |
| 2023-09-22 | 10.33 | $10.36 | — |
| 2023-09-21 | 10.32 | $10.36 | — |
| 2023-09-20 | 10.32 | $10.36 | 3509 |
| 2023-09-19 | 10.31 | $10.34 | 523 |
| 2023-09-18 | 10.30 | $10.34 | 862 |
| 2023-09-15 | 10.30 | $10.34 | — |
| 2023-09-14 | 10.29 | $10.34 | — |
| 2023-09-13 | 10.29 | $10.34 | 904 |
| 2023-09-12 | 10.28 | $10.30 | — |
| 2023-09-11 | 10.28 | $10.30 | 43152 |
| 2023-09-08 | 10.28 | $10.30 | — |
| 2023-09-07 | 10.27 | $10.30 | 43749 |
| 2023-09-06 | 10.27 | $10.30 | 1122 |
| 2023-09-05 | 10.27 | $10.29 | 2398 |
| 2023-09-01 | 10.27 | $10.27 | 523 |
| 2023-08-31 | 10.26 | $10.26 | — |
| 2023-08-30 | 10.27 | $10.26 | — |
| 2023-08-29 | 10.27 | $10.26 | — |
| 2023-08-28 | 10.27 | $10.26 | 101 |
| 2023-08-25 | 10.27 | $10.27 | — |
| 2023-08-24 | 10.27 | $10.27 | 6890 |
| 2023-08-23 | 10.27 | $10.26 | — |
| 2023-08-22 | 10.27 | $10.26 | 104 |
| 2023-08-21 | 10.26 | $10.26 | 101 |
| 2023-08-18 | 10.26 | $10.27 | — |
| 2023-08-17 | 10.26 | $10.27 | — |
| 2023-08-16 | 10.26 | $10.27 | 228 |
| 2023-08-15 | 10.26 | $10.26 | 103 |
| 2023-08-14 | 10.25 | $10.27 | 252 |
| 2023-08-11 | 10.25 | $10.27 | — |
| 2023-08-10 | 10.25 | $10.27 | — |
| 2023-08-09 | 10.24 | $10.27 | — |
| 2023-08-08 | 10.24 | $10.27 | 526 |
| 2023-08-07 | 10.23 | $10.30 | 101 |
| 2023-08-04 | 10.23 | $10.28 | — |
| 2023-08-03 | 10.22 | $10.28 | 813 |
| 2023-08-02 | 10.21 | $10.25 | 1680 |
| 2023-08-01 | 10.21 | $10.23 | 6176 |
| 2023-07-31 | 10.21 | $10.21 | 285 |
| 2023-07-28 | 10.21 | $10.23 | — |
| 2023-07-27 | 10.20 | $10.23 | 417 |
| 2023-07-26 | 10.20 | $10.20 | 111 |
| 2023-07-25 | 10.20 | $10.19 | 103 |
| 2023-07-24 | 10.20 | $10.19 | — |
| 2023-07-21 | 10.20 | $10.19 | 149 |
| 2023-07-20 | 10.21 | $10.22 | 420 |
| 2023-07-19 | 10.20 | $10.20 | — |
| 2023-07-18 | 10.20 | $10.20 | — |
| 2023-07-17 | 10.20 | $10.20 | — |
| 2023-07-14 | 10.20 | $10.20 | 213055 |
| 2023-07-13 | 10.20 | $10.20 | — |
| 2023-07-12 | 10.20 | $10.20 | 2472 |
| 2023-07-11 | 10.20 | $10.20 | 2322 |
| 2023-07-10 | 10.20 | $10.22 | 276 |
| 2023-07-07 | 10.19 | $10.20 | 3520 |
| 2023-07-06 | 10.19 | $10.20 | — |
| 2023-07-05 | 10.18 | $10.20 | 103 |
| 2023-07-03 | 10.18 | $10.25 | 400 |
| 2023-06-30 | 10.17 | $10.25 | 121 |
| 2023-06-29 | 10.16 | $10.20 | — |
| 2023-06-28 | 10.16 | $10.20 | — |
| 2023-06-27 | 10.15 | $10.20 | — |
| 2023-06-26 | 10.14 | $10.20 | 3328 |
| 2023-06-23 | 10.14 | $10.16 | 2035 |
| 2023-06-22 | 10.14 | $10.18 | 2978 |
| 2023-06-21 | 10.13 | $10.15 | 7232 |
| 2023-06-20 | 10.13 | $10.13 | 104 |
| 2023-06-16 | 10.13 | $10.14 | 12223 |
| 2023-06-15 | 10.13 | $10.13 | 887 |
| 2023-06-14 | 10.12 | $10.13 | — |
| 2023-06-13 | 10.12 | $10.13 | — |
| 2023-06-12 | 10.12 | $10.13 | 69356 |
| 2023-06-09 | 10.12 | $10.13 | 11491 |
| 2023-06-08 | 10.12 | $10.12 | 4842 |
| 2023-06-07 | 10.12 | $10.12 | 13574 |
| 2023-06-06 | 10.12 | $10.12 | 1235 |
| 2023-06-05 | 10.12 | $10.13 | 330 |
| 2023-06-02 | 10.12 | $10.12 | 13093 |
| 2023-06-01 | 10.12 | $10.13 | — |
| 2023-05-31 | 10.12 | $10.13 | — |
| 2023-05-30 | 10.11 | $10.13 | 329 |
| 2023-05-26 | 10.11 | $10.11 | 39536 |
| 2023-05-25 | 10.11 | $10.11 | 401 |
| 2023-05-24 | 10.11 | $10.11 | 303 |
| 2023-05-23 | 10.11 | $10.11 | 307451 |
| 2023-05-22 | 10.11 | $10.13 | 258320 |
| 2023-05-19 | 10.11 | $10.11 | 105 |
| 2023-05-18 | 10.10 | $10.12 | — |
| 2023-05-17 | 10.10 | $10.12 | 5432 |
| 2023-05-16 | 10.09 | $10.10 | 453072 |
| 2023-05-15 | 10.09 | $10.11 | — |
| 2023-05-12 | 10.09 | $10.11 | 324 |
| 2023-05-11 | 10.08 | $10.09 | 116 |
| 2023-05-10 | 10.08 | $10.12 | 400 |
| 2023-05-09 | 10.07 | $10.11 | 204 |
| 2023-05-08 | 10.06 | $10.10 | — |
| 2023-05-05 | 10.05 | $10.10 | — |
| 2023-05-04 | 10.04 | $10.10 | 1046 |
| 2023-05-03 | 10.04 | $10.09 | 989 |
| 2023-05-02 | 10.03 | $10.20 | — |
| 2023-05-01 | 10.01 | $10.20 | 28924 |
| 2023-04-28 | 9.99 | $9.99 | 1851 |
| 2023-04-27 | 9.98 | $10.02 | 864 |
| 2023-04-26 | 9.98 | $9.99 | 41951 |
| 2023-04-25 | 9.98 | $10.00 | 157588 |
| 2023-04-24 | 9.97 | $9.99 | 251 |
| 2023-04-21 | 9.97 | $9.98 | — |
| 2023-04-20 | 9.97 | $9.98 | 3288 |
| 2023-04-19 | 9.97 | $9.96 | 284 |
| 2023-04-18 | 9.97 | $10.03 | 144428 |
| 2023-04-17 | 9.96 | $9.98 | 27558 |
| 2023-04-14 | 9.96 | $9.97 | 122877 |
| 2023-04-13 | 9.96 | $9.97 | 40670 |
| 2023-04-12 | 9.95 | $9.96 | 7254 |
| 2023-04-11 | 9.95 | $9.97 | — |
| 2023-04-10 | 9.95 | $9.97 | 47890 |
| 2023-04-06 | 9.95 | $9.95 | 915 |
| 2023-04-05 | 9.95 | $9.96 | 250435 |
| 2023-04-04 | 9.94 | $9.95 | 183543 |
| 2023-04-03 | 9.94 | $9.94 | 3999 |
| 2023-03-31 | 9.94 | $9.94 | 4249 |
| 2023-03-30 | 9.95 | $9.94 | 24352 |
| 2023-03-29 | 9.95 | $9.97 | 1800 |
| 2023-03-28 | 9.95 | $9.96 | 19708 |
| 2023-03-27 | 9.95 | $9.97 | 32480 |
| 2023-03-24 | 9.95 | $9.95 | — |
| 2023-03-23 | 9.95 | $9.95 | 599 |
| 2023-03-22 | 9.96 | $9.95 | 3303 |
| 2023-03-21 | 9.96 | $9.93 | 2211 |
| 2023-03-20 | 9.97 | $9.97 | 7173 |
| 2023-03-17 | 9.98 | $9.92 | 1223 |
| 2023-03-16 | 9.99 | $9.91 | — |
| 2023-03-15 | 10.00 | $9.91 | 7072 |
| 2023-03-14 | 10.01 | $9.92 | 72055 |
| 2023-03-13 | 10.03 | $9.89 | 42535 |
| 2023-03-10 | 10.05 | $9.89 | 29629 |
| 2023-03-09 | 10.07 | $9.98 | 164962 |
| 2023-03-08 | 10.08 | $9.96 | 511969 |
| 2023-03-07 | 10.09 | $9.99 | 103407 |
| 2023-03-06 | 10.11 | $10.02 | 7946 |
| 2023-03-03 | 10.12 | $9.97 | 40789 |
| 2023-03-02 | 10.13 | $10.10 | 1307 |
| 2023-03-01 | 10.13 | $10.12 | 171069 |
| 2023-02-28 | 10.13 | $10.12 | 2402 |
| 2023-02-27 | 10.14 | $10.14 | 434518 |
| 2023-02-24 | 10.13 | $10.15 | 195787 |
| 2023-02-23 | 10.13 | $10.15 | 314624 |
| 2023-02-22 | 10.13 | $10.16 | 800992 |
| 2023-02-21 | 10.13 | $10.13 | 642428 |
| 2023-02-17 | 10.12 | $10.13 | 406168 |
| 2023-02-16 | 10.12 | $10.14 | 703425 |
| 2023-02-15 | 10.12 | $10.13 | 6972 |
| 2023-02-14 | 10.12 | $10.13 | 150460 |
| 2023-02-13 | 10.12 | $10.13 | 2.0M |
| 2023-02-10 | 10.11 | $10.14 | 281 |
| 2023-02-09 | 10.11 | $10.14 | 500492 |
| 2023-02-08 | 10.11 | $10.13 | 1783 |
| 2023-02-07 | 10.10 | $10.13 | 2.9M |
| 2023-02-06 | 10.10 | $10.12 | 109 |
| 2023-02-03 | 10.10 | $10.11 | 284227 |
| 2023-02-02 | 10.09 | $10.11 | 478 |
| 2023-02-01 | 10.09 | $10.10 | 203879 |
| 2023-01-31 | 10.09 | $10.10 | 719830 |
| 2023-01-30 | 10.09 | $10.10 | 310912 |
| 2023-01-27 | 10.08 | $10.10 | 115481 |
| 2023-01-26 | 10.08 | $10.10 | 500836 |
| 2023-01-25 | 10.08 | $10.10 | 4980 |
| 2023-01-24 | 10.07 | $10.09 | 2781 |
| 2023-01-23 | 10.07 | $10.09 | 582538 |
| 2023-01-20 | 10.07 | $10.09 | 1.1M |
| 2023-01-19 | 10.06 | $10.09 | 443540 |
| 2023-01-18 | 10.06 | $10.08 | 1.9M |
| 2023-01-17 | 10.05 | $10.09 | 5.0M |
| 2023-01-13 | 10.05 | $10.08 | 1.0M |
| 2023-01-12 | 10.04 | $10.09 | 2.9M |
| 2023-01-11 | 10.04 | $10.09 | 147264 |
| 2023-01-10 | 10.03 | $10.06 | 199074 |
| 2023-01-09 | 10.03 | $10.06 | 179198 |
| 2023-01-06 | 10.02 | $10.05 | 87690 |
| 2023-01-05 | 10.02 | $10.06 | 225489 |
| 2023-01-04 | 10.01 | $10.05 | 260938 |
| 2023-01-03 | 10.01 | $10.04 | 1.0M |
| 2022-12-30 | 10.00 | $10.04 | 1808 |
| 2022-12-29 | 10.00 | $10.03 | 6613 |
| 2022-12-28 | 9.99 | $10.02 | 1063 |
| 2022-12-27 | 9.99 | $10.02 | 50134 |
| 2022-12-23 | 9.98 | $9.99 | 15985 |
| 2022-12-22 | 9.98 | $9.99 | 4606 |
| 2022-12-21 | 9.98 | $9.99 | 702 |
| 2022-12-20 | 9.98 | $9.99 | 600 |
| 2022-12-19 | 9.98 | $10.00 | 109614 |
| 2022-12-16 | 9.97 | $10.00 | 43601 |
| 2022-12-15 | 9.97 | $9.99 | 10 |
| 2022-12-14 | 9.97 | $9.99 | 1998 |
| 2022-12-13 | 9.97 | $9.98 | 10287 |
| 2022-12-12 | 9.96 | $9.98 | 43499 |
| 2022-12-09 | 9.96 | $9.97 | 21381 |
| 2022-12-08 | 9.96 | $9.96 | 16481 |
| 2022-12-07 | 9.96 | $9.97 | 55017 |
| 2022-12-06 | 9.96 | $9.97 | 119628 |
| 2022-12-05 | 9.96 | $9.97 | 18386 |
| 2022-12-02 | 9.96 | $9.97 | 10090 |
| 2022-12-01 | 9.96 | $9.97 | 7038 |
| 2022-11-30 | 9.96 | $9.97 | 38145 |
| 2022-11-29 | 9.96 | $9.97 | 29794 |
| 2022-11-28 | 9.96 | $9.95 | 95700 |
| 2022-11-25 | 9.96 | $9.95 | 131264 |
| 2022-11-23 | 9.96 | $9.95 | 104045 |
| 2022-11-22 | 9.96 | $9.95 | 318512 |
| 2022-11-21 | 9.97 | $9.98 | 34552 |
| 2022-11-18 | 9.97 | $9.97 | 50 |
| 2022-11-17 | 9.97 | $9.97 | 1825 |
| 2022-11-16 | 9.97 | $9.95 | 299517 |
| 2022-11-15 | 9.97 | $9.94 | 401 |
| 2022-11-14 | 9.97 | $9.95 | 37776 |
| 2022-11-11 | 9.97 | $9.96 | 2 |
| 2022-11-10 | 9.97 | $9.96 | 1785 |
| 2022-11-09 | 9.97 | $9.97 | 817 |
| 2022-11-08 | 9.97 | $9.96 | 87028 |
| 2022-11-07 | 9.97 | $9.97 | 32405 |
| 2022-11-04 | 9.97 | $9.98 | 8540 |
| 2022-11-03 | 9.96 | $9.99 | 138870 |
| 2022-11-02 | 9.96 | $9.98 | 24 |
| 2022-11-01 | 9.95 | $9.98 | 52101 |
| 2022-10-31 | 9.95 | $9.98 | 33913 |
| 2022-10-28 | 9.94 | $10.00 | 105863 |
| 2022-10-27 | 9.93 | $10.00 | 907224 |
| 2022-10-26 | 9.92 | $9.99 | 211157 |
| 2022-10-25 | 9.91 | $9.99 | 162756 |
| 2022-10-24 | 9.90 | $9.95 | 128701 |
| 2022-10-21 | 9.89 | $9.98 | 987586 |
| 2022-10-20 | 9.88 | $9.94 | 47570 |
| 2022-10-19 | 9.87 | $9.92 | 309691 |
| 2022-10-18 | 9.87 | $9.93 | 216350 |
| 2022-10-17 | 9.86 | $9.94 | 743646 |
| 2022-10-14 | 9.85 | $9.90 | 381560 |
| 2022-10-13 | 9.84 | $9.87 | 69166 |
| 2022-10-12 | 9.84 | $9.86 | 20107 |
| 2022-10-11 | 9.84 | $9.87 | 269802 |
| 2022-10-10 | 9.83 | $9.85 | 55924 |
| 2022-10-07 | 9.83 | $9.85 | 700 |
| 2022-10-06 | 9.83 | $9.84 | 199 |
| 2022-10-05 | 9.82 | $9.84 | 1 |
| 2022-10-04 | 9.82 | $9.84 | 11142 |
| 2022-10-03 | 9.82 | $9.84 | 68870 |
| 2022-09-30 | 9.82 | $9.83 | 70605 |
| 2022-09-29 | 9.82 | $9.83 | 146483 |
| 2022-09-28 | 9.82 | $9.83 | 6700 |
| 2022-09-27 | 9.81 | $9.82 | 102346 |
| 2022-09-26 | 9.81 | $9.81 | 349 |
| 2022-09-23 | 9.81 | $9.83 | 100 |
| 2022-09-22 | 9.81 | $9.81 | 15956 |
| 2022-09-21 | 9.81 | $9.81 | 5590 |
| 2022-09-20 | 9.81 | $9.81 | 21 |
| 2022-09-19 | 9.81 | $9.81 | 28297 |
| 2022-09-16 | 9.82 | $9.81 | 1252 |
| 2022-09-15 | 9.82 | $9.81 | 16493 |
| 2022-09-14 | 9.82 | $9.81 | — |
| 2022-09-13 | 9.82 | $9.81 | 4002 |
| 2022-09-12 | 9.82 | $9.81 | 158 |
| 2022-09-09 | 9.82 | $9.81 | 2152 |
| 2022-09-08 | 9.82 | $9.82 | 1256 |
| 2022-09-07 | 9.82 | $9.83 | 1 |
| 2022-09-06 | 9.82 | $9.83 | 4516 |
| 2022-09-02 | 9.82 | $9.80 | 6560 |
| 2022-09-01 | 9.83 | $9.82 | 303 |
| 2022-08-31 | 9.83 | $9.82 | 125616 |
| 2022-08-30 | 9.83 | $9.82 | 400 |
| 2022-08-29 | 9.83 | $9.82 | 4500 |
| 2022-08-26 | 9.83 | $9.82 | 3 |
| 2022-08-25 | 9.83 | $9.82 | 122794 |
| 2022-08-24 | 9.83 | $9.82 | 210 |
| 2022-08-23 | 9.83 | $9.84 | 7 |
| 2022-08-22 | 9.83 | $9.84 | 23 |
| 2022-08-19 | 9.83 | $9.84 | 69252 |
| 2022-08-18 | 9.83 | $9.83 | 3 |
| 2022-08-17 | 9.83 | $9.83 | 519503 |
| 2022-08-16 | 9.83 | $9.84 | 52605 |
| 2022-08-15 | 9.82 | $9.84 | 712 |
| 2022-08-12 | 9.82 | $9.84 | 110 |
| 2022-08-11 | 9.82 | $9.82 | 2300 |
| 2022-08-10 | 9.82 | $9.84 | 5400 |
| 2022-08-09 | 9.82 | $9.82 | 132285 |
| 2022-08-08 | 9.82 | $9.82 | 103429 |
| 2022-08-05 | 9.82 | $9.83 | 181457 |
| 2022-08-04 | 9.82 | $9.82 | 79 |
| 2022-08-03 | 9.81 | $9.82 | 13380 |
| 2022-08-02 | 9.81 | $9.82 | 367532 |
| 2022-08-01 | 9.81 | $9.82 | 4949 |
| 2022-07-29 | 9.81 | $9.81 | 15238 |
| 2022-07-28 | 9.81 | $9.82 | 51701 |
| 2022-07-27 | 9.81 | $9.82 | 108 |
| 2022-07-26 | 9.81 | $9.82 | 12529 |
| 2022-07-25 | 9.80 | $9.83 | 4773 |
| 2022-07-22 | 9.80 | $9.82 | 51508 |
| 2022-07-21 | 9.80 | $9.81 | 7532 |
| 2022-07-20 | 9.80 | $9.81 | 570 |
| 2022-07-19 | 9.79 | $9.83 | 217 |
| 2022-07-18 | 9.79 | $9.80 | 130602 |
| 2022-07-15 | 9.79 | $9.79 | 295 |
| 2022-07-14 | 9.79 | $9.80 | 258 |
| 2022-07-13 | 9.79 | $9.78 | 10552 |
| 2022-07-12 | 9.79 | $9.80 | 51355 |
| 2022-07-11 | 9.78 | $9.79 | 9001 |
| 2022-07-08 | 9.78 | $9.79 | 1523 |
| 2022-07-07 | 9.78 | $9.79 | 1138 |
| 2022-07-06 | 9.78 | $9.80 | 150112 |
| 2022-07-05 | 9.78 | $9.79 | 76698 |
| 2022-07-01 | 9.78 | $9.79 | 406 |
| 2022-06-30 | 9.78 | $9.80 | 65697 |
| 2022-06-29 | 9.78 | $9.79 | 114649 |
| 2022-06-28 | 9.77 | $9.76 | 1.1M |
| 2022-06-27 | 9.78 | $9.76 | 5185 |
| 2022-06-24 | 9.78 | $9.78 | — |
| 2022-06-23 | 9.78 | $9.78 | 102 |
| 2022-06-22 | 9.78 | $9.79 | 28 |
| 2022-06-21 | 9.78 | $9.79 | 411901 |
| 2022-06-17 | 9.77 | $9.76 | 1828 |
| 2022-06-16 | 9.78 | $9.78 | 1910 |
| 2022-06-15 | 9.78 | $9.77 | 52510 |
| 2022-06-14 | 9.78 | $9.77 | 27511 |
| 2022-06-13 | 9.78 | $9.78 | 204 |
| 2022-06-10 | 9.77 | $9.77 | 303 |
| 2022-06-09 | 9.78 | $9.79 | 592500 |
| 2022-06-08 | 9.77 | $9.78 | 101 |
| 2022-06-07 | 9.77 | $9.77 | 51644 |
| 2022-06-06 | 9.77 | $9.77 | 460170 |
| 2022-06-03 | 9.77 | $9.80 | 10 |
| 2022-06-02 | 9.77 | $9.80 | 71 |
| 2022-06-01 | 9.77 | $9.80 | 925 |
| 2022-05-31 | 9.77 | $9.77 | 6102 |
| 2022-05-27 | 9.77 | $9.77 | 241901 |
| 2022-05-26 | 9.77 | $9.75 | 642 |
| 2022-05-25 | 9.77 | $9.77 | 50005 |
| 2022-05-24 | 9.77 | $9.75 | 3210 |
| 2022-05-23 | 9.78 | $9.75 | 282 |
| 2022-05-20 | 9.78 | $9.80 | 185 |
| 2022-05-19 | 9.78 | $9.75 | 1170 |
| 2022-05-18 | 9.78 | $9.76 | 11736 |
| 2022-05-17 | 9.78 | $9.78 | 72 |
| 2022-05-16 | 9.78 | $9.78 | 130 |
| 2022-05-13 | 9.79 | $9.78 | — |
| 2022-05-12 | 9.79 | $9.78 | 50869 |
| 2022-05-11 | 9.79 | $9.76 | 8854 |
| 2022-05-10 | 9.79 | $9.78 | 110392 |
| 2022-05-09 | 9.79 | $9.79 | 676 |
| 2022-05-06 | 9.79 | $9.80 | 569645 |
| 2022-05-05 | 9.79 | $9.79 | 559 |
| 2022-05-04 | 9.79 | $9.80 | 70410 |
| 2022-05-03 | 9.79 | $9.78 | 512 |
| 2022-05-02 | 9.79 | $9.78 | 547835 |
| 2022-04-29 | 9.80 | $9.80 | 14629 |
| 2022-04-28 | 9.79 | $9.79 | 18230 |
| 2022-04-27 | 9.79 | $9.78 | 82602 |
| 2022-04-26 | 9.80 | $9.82 | 371 |
| 2022-04-25 | 9.79 | $9.80 | 22860 |
| 2022-04-22 | 9.79 | $9.79 | 103 |
| 2022-04-21 | 9.79 | $9.80 | 27652 |
| 2022-04-20 | 9.79 | $9.79 | 24294 |
| 2022-04-19 | 9.79 | $9.80 | 204 |
| 2022-04-18 | 9.79 | $9.81 | 12831 |
| 2022-04-14 | 9.78 | $9.80 | 116005 |
| 2022-04-13 | 9.78 | $9.80 | 2049 |
| 2022-04-12 | 9.78 | $9.78 | 150147 |
| 2022-04-11 | 9.78 | $9.79 | 1008 |
| 2022-04-08 | 9.78 | $9.79 | 1137 |
| 2022-04-07 | 9.77 | $9.80 | 443 |
| 2022-04-06 | 9.77 | $9.79 | 19875 |
| 2022-04-05 | 9.77 | $9.77 | 2898 |
| 2022-04-04 | 9.77 | $9.78 | 60772 |
| 2022-04-01 | 9.77 | $9.78 | 64160 |
| 2022-03-31 | 9.76 | $9.77 | 12460 |
| 2022-03-30 | 9.76 | $9.76 | 2.1M |
| 2022-03-29 | 9.76 | $9.77 | 685793 |
| 2022-03-28 | 9.76 | $9.78 | 5363 |
| 2022-03-25 | 9.76 | $9.78 | — |
| 2022-03-24 | 9.75 | $9.78 | 514 |
| 2022-03-23 | 9.75 | $9.76 | 19025 |
| 2022-03-22 | 9.75 | $9.76 | 132372 |
| 2022-03-21 | 9.75 | $9.76 | 6312 |
| 2022-03-18 | 9.74 | $9.76 | 13426 |
| 2022-03-17 | 9.74 | $9.77 | 2219 |
| 2022-03-16 | 9.74 | $9.75 | 42511 |
| 2022-03-15 | 9.73 | $9.74 | 73808 |
| 2022-03-14 | 9.73 | $9.75 | 131522 |
| 2022-03-11 | 9.73 | $9.75 | 9593 |
| 2022-03-10 | 9.73 | $9.75 | 509 |
| 2022-03-09 | 9.72 | $9.74 | 20473 |
| 2022-03-08 | 9.72 | $9.75 | 20781 |
| 2022-03-07 | 9.72 | $9.74 | 57101 |
| 2022-03-04 | 9.72 | $9.71 | 179 |
| 2022-03-03 | 9.72 | $9.74 | 10391 |
| 2022-03-02 | 9.71 | $9.74 | 9806 |
| 2022-03-01 | 9.71 | $9.74 | 124603 |
| 2022-02-28 | 9.71 | $9.72 | 21759 |
| 2022-02-25 | 9.71 | $9.72 | 16225 |
| 2022-02-24 | 9.71 | $9.71 | 3265 |
| 2022-02-23 | 9.71 | $9.71 | 415113 |
| 2022-02-22 | 9.71 | $9.70 | 6454 |
| 2022-02-18 | 9.71 | $9.71 | 753467 |
| 2022-02-17 | 9.71 | $9.71 | 46 |
| 2022-02-16 | 9.70 | $9.71 | 610 |
| 2022-02-15 | 9.70 | $9.71 | 395 |
| 2022-02-14 | 9.70 | $9.71 | 26586 |
| 2022-02-11 | 9.70 | $9.70 | 1981 |
| 2022-02-10 | 9.70 | $9.70 | 600015 |
| 2022-02-09 | 9.70 | $9.70 | 10 |
| 2022-02-08 | 9.70 | $9.70 | 212 |
| 2022-02-07 | 9.71 | $9.71 | 122587 |
| 2022-02-04 | 9.71 | $9.72 | 103 |
| 2022-02-03 | 9.71 | $9.70 | 9096 |
| 2022-02-02 | 9.71 | $9.71 | 16680 |
| 2022-02-01 | 9.71 | $9.70 | 236869 |
| 2022-01-31 | 9.71 | $9.71 | 1955 |
| 2022-01-28 | 9.71 | $9.68 | 911 |
| 2022-01-27 | 9.71 | $9.69 | 78112 |
| 2022-01-26 | 9.72 | $9.71 | 275430 |
| 2022-01-25 | 9.72 | $9.69 | 23156 |
| 2022-01-24 | 9.72 | $9.70 | 6324 |
| 2022-01-21 | 9.73 | $9.70 | 14415 |
| 2022-01-20 | 9.73 | $9.71 | 2358 |
| 2022-01-19 | 9.73 | $9.72 | 608732 |
| 2022-01-18 | 9.73 | $9.73 | 404955 |
| 2022-01-14 | 9.73 | $9.72 | 72115 |
| 2022-01-13 | 9.74 | $9.71 | 45099 |
| 2022-01-12 | 9.74 | $9.73 | 304977 |
| 2022-01-11 | 9.74 | $9.73 | 17488 |
| 2022-01-10 | 9.74 | $9.74 | 473 |
| 2022-01-07 | 9.74 | $9.73 | 40763 |
| 2022-01-06 | 9.74 | $9.75 | 500 |
| 2022-01-05 | 9.74 | $9.75 | 3160 |
| 2022-01-04 | 9.74 | $9.75 | 10537 |
| 2022-01-03 | 9.74 | $9.74 | 42887 |
| 2021-12-31 | 9.74 | $9.73 | 7860 |
| 2021-12-30 | 9.74 | $9.75 | 4858 |
| 2021-12-29 | 9.74 | $9.75 | 5277 |
| 2021-12-28 | 9.74 | $9.75 | 7487 |
| 2021-12-27 | 9.74 | $9.75 | 29303 |
| 2021-12-23 | 9.73 | $9.71 | 3566 |
| 2021-12-22 | 9.74 | $9.73 | 2332 |
| 2021-12-21 | 9.74 | $9.73 | 103 |
| 2021-12-20 | 9.74 | $9.74 | 6444 |
| 2021-12-17 | 9.74 | $9.75 | 4438 |
| 2021-12-16 | 9.74 | $9.75 | 124 |
| 2021-12-15 | 9.74 | $9.73 | 23114 |
| 2021-12-14 | 9.74 | $9.72 | 12472 |
| 2021-12-13 | 9.74 | $9.73 | 25469 |
| 2021-12-10 | 9.74 | $9.73 | 76694 |
| 2021-12-09 | 9.75 | $9.74 | 801604 |
| 2021-12-08 | 9.75 | $9.73 | 223 |
| 2021-12-07 | 9.75 | $9.75 | 12950 |
| 2021-12-06 | 9.75 | $9.74 | 1412 |
| 2021-12-03 | 9.75 | $9.73 | 306 |
| 2021-12-02 | 9.76 | $9.75 | 18503 |
| 2021-12-01 | 9.76 | $9.75 | 91542 |
| 2021-11-30 | 9.76 | $9.75 | 16677 |
| 2021-11-29 | 9.77 | $9.75 | 2927 |
| 2021-11-26 | 9.77 | $9.75 | 23100 |
| 2021-11-24 | 9.77 | $9.74 | 511 |
| 2021-11-23 | 9.78 | $9.75 | 8802 |
| 2021-11-22 | 9.78 | $9.76 | 954 |
| 2021-11-19 | 9.78 | $9.75 | 562437 |
| 2021-11-18 | 9.78 | $9.76 | 111817 |
| 2021-11-17 | 9.79 | $9.76 | 2724 |
| 2021-11-16 | 9.79 | $9.77 | 7172 |
| 2021-11-15 | 9.79 | $9.79 | 45 |
| 2021-11-12 | 9.79 | $9.79 | 183 |
| 2021-11-11 | 9.79 | $9.79 | 222 |
| 2021-11-10 | 9.79 | $9.77 | 24249 |
| 2021-11-09 | 9.79 | $9.77 | 7578 |
| 2021-11-08 | 9.79 | $9.77 | 51665 |
| 2021-11-05 | 9.79 | $9.80 | 6271 |
| 2021-11-04 | 9.79 | $9.85 | 7331 |
| 2021-11-03 | 9.78 | $9.92 | 278024 |
| 2021-11-02 | 9.77 | $9.75 | 6894 |
| 2021-11-01 | 9.77 | $9.78 | 59052 |
| 2021-10-29 | 9.77 | $9.77 | 1400 |
| 2021-10-28 | 9.77 | $9.77 | 5 |
| 2021-10-27 | 9.77 | $9.77 | 2681 |
| 2021-10-26 | 9.77 | $9.77 | 1530 |
| 2021-10-25 | 9.77 | $9.78 | 3804 |
| 2021-10-22 | 9.77 | $9.78 | 724 |
| 2021-10-21 | 9.77 | $9.78 | 52019 |
| 2021-10-20 | 9.77 | $9.76 | 286928 |
| 2021-10-19 | 9.77 | $9.76 | 977 |
| 2021-10-18 | 9.77 | $9.78 | 27 |
| 2021-10-15 | 9.76 | $9.78 | 22967 |
| 2021-10-14 | 9.76 | $9.77 | 3626 |
| 2021-10-13 | 9.76 | $9.77 | 222322 |
| 2021-10-12 | 9.75 | $9.76 | 856 |
| 2021-10-11 | 9.75 | $9.78 | 2564 |
| 2021-10-08 | 9.75 | $9.78 | 4793 |
| 2021-10-07 | 9.74 | $9.78 | 1226 |
| 2021-10-06 | 9.74 | $9.78 | 14467 |
| 2021-10-05 | 9.73 | $9.78 | 61 |
| 2021-10-04 | 9.73 | $9.78 | 6526 |
| 2021-10-01 | 9.72 | $9.78 | 12983 |
| 2021-09-30 | 9.71 | $9.75 | 14886 |
| 2021-09-29 | 9.71 | $9.73 | 1335 |
| 2021-09-28 | 9.71 | $9.72 | 1920 |
| 2021-09-27 | 9.71 | $9.72 | 2731 |
| 2021-09-24 | 9.70 | $9.72 | 240145 |
| 2021-09-23 | 9.70 | $9.70 | 43757 |
| 2021-09-22 | 9.70 | $9.70 | 3459 |
| 2021-09-21 | 9.70 | $9.69 | 13245 |
| 2021-09-20 | 9.70 | $9.69 | 31154 |
| 2021-09-17 | 9.70 | $9.68 | 204 |
| 2021-09-16 | 9.70 | $9.70 | 6967 |
| 2021-09-15 | 9.70 | $9.73 | 14095 |
| 2021-09-14 | 9.70 | $9.72 | 3646 |
| 2021-09-13 | 9.70 | $9.72 | 13 |
| 2021-09-10 | 9.69 | $9.72 | 4307 |
| 2021-09-09 | 9.69 | $9.72 | 26885 |
| 2021-09-08 | 9.69 | $9.67 | 304 |
| 2021-09-07 | 9.69 | $9.70 | 1353 |
| 2021-09-03 | 9.69 | $9.70 | 85126 |
| 2021-09-02 | 9.69 | $9.71 | 10385 |
| 2021-09-01 | 9.69 | $9.67 | 19422 |
| 2021-08-31 | 9.70 | $9.72 | 14320 |
| 2021-08-30 | 9.70 | $9.68 | 52 |
| 2021-08-27 | 9.70 | $9.68 | 768 |
| 2021-08-26 | 9.70 | $9.66 | 3829 |
| 2021-08-25 | 9.71 | $9.63 | 598 |
| 2021-08-24 | 9.72 | $9.70 | 625542 |
| 2021-08-23 | 9.72 | $9.71 | 254 |
| 2021-08-20 | 9.72 | $9.70 | 2977 |
| 2021-08-19 | 9.72 | $9.65 | 136 |
| 2021-08-18 | 9.73 | $9.71 | 13 |
| 2021-08-17 | 9.73 | $9.71 | 1790 |
| 2021-08-16 | 9.73 | $9.72 | 15156 |
| 2021-08-13 | 9.73 | $9.74 | 12765 |
| 2021-08-12 | 9.73 | $9.76 | 68814 |
| 2021-08-11 | 9.73 | $9.80 | 106015 |
| 2021-08-10 | 9.72 | $9.71 | 36590 |
| 2021-08-09 | 9.73 | $9.66 | 182 |
| 2021-08-06 | 9.73 | $9.71 | 4057 |
| 2021-08-05 | 9.73 | $9.75 | 79 |
| 2021-08-04 | 9.73 | $9.75 | 3007 |
| 2021-08-03 | 9.73 | $9.76 | 67393 |
| 2021-08-02 | 9.73 | $9.71 | 190194 |
| 2021-07-30 | 9.73 | $9.72 | 206 |
| 2021-07-29 | 9.74 | $9.72 | 1044 |
| 2021-07-28 | 9.74 | $9.74 | 53 |
| 2021-07-27 | 9.74 | $9.74 | 3774 |
| 2021-07-26 | 9.74 | $9.74 | 2914 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.44
2023-12-12
Close Price
$10.43
Vol: 1104
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.68
Average
9.95
Maximum
10.44
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-12-12 | 10.44 | $10.43 | 1104 |
| 2023-12-11 | 10.44 | $10.44 | 1577 |
| 2023-12-08 | 10.43 | $10.43 | 840 |
| 2023-12-07 | 10.43 | $10.43 | 383 |
| 2023-12-06 | 10.43 | $10.42 | 238 |
| 2023-12-05 | 10.43 | $10.43 | — |
| 2023-12-04 | 10.43 | $10.43 | 5884 |
| 2023-12-01 | 10.43 | $10.43 | 1056 |
| 2023-11-30 | 10.43 | $10.58 | 4130 |
| 2023-11-29 | 10.39 | $10.42 | 14169 |
| 2023-11-28 | 10.39 | $10.39 | 24231 |
| 2023-11-27 | 10.39 | $10.38 | 26137 |
| 2023-11-24 | 10.39 | $10.37 | — |
| 2023-11-22 | 10.39 | $10.37 | — |
| 2023-11-21 | 10.39 | $10.37 | 147 |
| 2023-11-20 | 10.40 | $10.39 | 15636 |
| 2023-11-17 | 10.40 | $10.39 | 8889 |
| 2023-11-16 | 10.40 | $10.38 | 626 |
| 2023-11-15 | 10.40 | $10.39 | — |
| 2023-11-14 | 10.40 | $10.39 | 150771 |
| 2023-11-13 | 10.40 | $10.39 | — |
| 2023-11-10 | 10.40 | $10.39 | 132 |
| 2023-11-09 | 10.40 | $10.40 | 4394 |
| 2023-11-08 | 10.40 | $10.38 | 25723 |
| 2023-11-07 | 10.40 | $10.42 | — |
| 2023-11-06 | 10.39 | $10.42 | 99510 |
| 2023-11-03 | 10.39 | $10.39 | 813 |
| 2023-11-02 | 10.38 | $10.38 | 10003 |
| 2023-11-01 | 10.38 | $10.38 | 2005 |
| 2023-10-31 | 10.38 | $10.38 | 40767 |
| 2023-10-30 | 10.38 | $10.39 | 9762 |
| 2023-10-27 | 10.38 | $10.37 | 34140 |
| 2023-10-26 | 10.38 | $10.37 | 200170 |
| 2023-10-25 | 10.38 | $10.37 | — |
| 2023-10-24 | 10.38 | $10.37 | — |
| 2023-10-23 | 10.38 | $10.37 | — |
| 2023-10-20 | 10.37 | $10.37 | — |
| 2023-10-19 | 10.37 | $10.37 | — |
| 2023-10-18 | 10.37 | $10.37 | 191842 |
| 2023-10-17 | 10.37 | $10.36 | 103 |
| 2023-10-16 | 10.37 | $10.37 | — |
| 2023-10-13 | 10.37 | $10.37 | — |
| 2023-10-12 | 10.37 | $10.37 | 100 |
| 2023-10-11 | 10.36 | $10.36 | 205 |
| 2023-10-10 | 10.36 | $10.34 | — |
| 2023-10-09 | 10.36 | $10.34 | 101 |
| 2023-10-06 | 10.37 | $10.35 | 147 |
| 2023-10-05 | 10.37 | $10.36 | 153 |
| 2023-10-04 | 10.36 | $10.35 | 156 |
| 2023-10-03 | 10.37 | $10.34 | 174 |
| 2023-10-02 | 10.37 | $10.35 | 208 |
| 2023-09-29 | 10.37 | $10.35 | — |
| 2023-09-28 | 10.37 | $10.35 | — |
| 2023-09-27 | 10.37 | $10.35 | 153 |
| 2023-09-26 | 10.37 | $10.37 | 606 |
| 2023-09-25 | 10.36 | $10.40 | 101 |
| 2023-09-22 | 10.35 | $10.36 | — |
| 2023-09-21 | 10.35 | $10.36 | — |
| 2023-09-20 | 10.34 | $10.36 | 3509 |
| 2023-09-19 | 10.33 | $10.34 | 523 |
| 2023-09-18 | 10.33 | $10.34 | 862 |
| 2023-09-15 | 10.32 | $10.34 | — |
| 2023-09-14 | 10.31 | $10.34 | — |
| 2023-09-13 | 10.31 | $10.34 | 904 |
| 2023-09-12 | 10.30 | $10.30 | — |
| 2023-09-11 | 10.29 | $10.30 | 43152 |
| 2023-09-08 | 10.29 | $10.30 | — |
| 2023-09-07 | 10.29 | $10.30 | 43749 |
| 2023-09-06 | 10.28 | $10.30 | 1122 |
| 2023-09-05 | 10.28 | $10.29 | 2398 |
| 2023-09-01 | 10.27 | $10.27 | 523 |
| 2023-08-31 | 10.27 | $10.26 | — |
| 2023-08-30 | 10.27 | $10.26 | — |
| 2023-08-29 | 10.27 | $10.26 | — |
| 2023-08-28 | 10.28 | $10.26 | 101 |
| 2023-08-25 | 10.28 | $10.27 | — |
| 2023-08-24 | 10.28 | $10.27 | 6890 |
| 2023-08-23 | 10.28 | $10.26 | — |
| 2023-08-22 | 10.28 | $10.26 | 104 |
| 2023-08-21 | 10.28 | $10.26 | 101 |
| 2023-08-18 | 10.28 | $10.27 | — |
| 2023-08-17 | 10.28 | $10.27 | — |
| 2023-08-16 | 10.28 | $10.27 | 228 |
| 2023-08-15 | 10.28 | $10.26 | 103 |
| 2023-08-14 | 10.28 | $10.27 | 252 |
| 2023-08-11 | 10.27 | $10.27 | — |
| 2023-08-10 | 10.27 | $10.27 | — |
| 2023-08-09 | 10.27 | $10.27 | — |
| 2023-08-08 | 10.26 | $10.27 | 526 |
| 2023-08-07 | 10.26 | $10.30 | 101 |
| 2023-08-04 | 10.25 | $10.28 | — |
| 2023-08-03 | 10.24 | $10.28 | 813 |
| 2023-08-02 | 10.23 | $10.25 | 1680 |
| 2023-08-01 | 10.22 | $10.23 | 6176 |
| 2023-07-31 | 10.22 | $10.21 | 285 |
| 2023-07-28 | 10.22 | $10.23 | — |
| 2023-07-27 | 10.21 | $10.23 | 417 |
| 2023-07-26 | 10.21 | $10.20 | 111 |
| 2023-07-25 | 10.21 | $10.19 | 103 |
| 2023-07-24 | 10.21 | $10.19 | — |
| 2023-07-21 | 10.21 | $10.19 | 149 |
| 2023-07-20 | 10.22 | $10.22 | 420 |
| 2023-07-19 | 10.22 | $10.20 | — |
| 2023-07-18 | 10.22 | $10.20 | — |
| 2023-07-17 | 10.22 | $10.20 | — |
| 2023-07-14 | 10.22 | $10.20 | 213055 |
| 2023-07-13 | 10.22 | $10.20 | — |
| 2023-07-12 | 10.22 | $10.20 | 2472 |
| 2023-07-11 | 10.22 | $10.20 | 2322 |
| 2023-07-10 | 10.22 | $10.22 | 276 |
| 2023-07-07 | 10.22 | $10.20 | 3520 |
| 2023-07-06 | 10.22 | $10.20 | — |
| 2023-07-05 | 10.21 | $10.20 | 103 |
| 2023-07-03 | 10.21 | $10.25 | 400 |
| 2023-06-30 | 10.20 | $10.25 | 121 |
| 2023-06-29 | 10.19 | $10.20 | — |
| 2023-06-28 | 10.18 | $10.20 | — |
| 2023-06-27 | 10.17 | $10.20 | — |
| 2023-06-26 | 10.17 | $10.20 | 3328 |
| 2023-06-23 | 10.16 | $10.16 | 2035 |
| 2023-06-22 | 10.15 | $10.18 | 2978 |
| 2023-06-21 | 10.14 | $10.15 | 7232 |
| 2023-06-20 | 10.14 | $10.13 | 104 |
| 2023-06-16 | 10.14 | $10.14 | 12223 |
| 2023-06-15 | 10.14 | $10.13 | 887 |
| 2023-06-14 | 10.14 | $10.13 | — |
| 2023-06-13 | 10.14 | $10.13 | — |
| 2023-06-12 | 10.14 | $10.13 | 69356 |
| 2023-06-09 | 10.14 | $10.13 | 11491 |
| 2023-06-08 | 10.14 | $10.12 | 4842 |
| 2023-06-07 | 10.14 | $10.12 | 13574 |
| 2023-06-06 | 10.14 | $10.12 | 1235 |
| 2023-06-05 | 10.14 | $10.13 | 330 |
| 2023-06-02 | 10.14 | $10.12 | 13093 |
| 2023-06-01 | 10.14 | $10.13 | — |
| 2023-05-31 | 10.13 | $10.13 | — |
| 2023-05-30 | 10.13 | $10.13 | 329 |
| 2023-05-26 | 10.13 | $10.11 | 39536 |
| 2023-05-25 | 10.13 | $10.11 | 401 |
| 2023-05-24 | 10.13 | $10.11 | 303 |
| 2023-05-23 | 10.13 | $10.11 | 307451 |
| 2023-05-22 | 10.13 | $10.13 | 258320 |
| 2023-05-19 | 10.13 | $10.11 | 105 |
| 2023-05-18 | 10.13 | $10.12 | — |
| 2023-05-17 | 10.12 | $10.12 | 5432 |
| 2023-05-16 | 10.12 | $10.10 | 453072 |
| 2023-05-15 | 10.12 | $10.11 | — |
| 2023-05-12 | 10.11 | $10.11 | 324 |
| 2023-05-11 | 10.11 | $10.09 | 116 |
| 2023-05-10 | 10.11 | $10.12 | 400 |
| 2023-05-09 | 10.10 | $10.11 | 204 |
| 2023-05-08 | 10.09 | $10.10 | — |
| 2023-05-05 | 10.09 | $10.10 | — |
| 2023-05-04 | 10.08 | $10.10 | 1046 |
| 2023-05-03 | 10.07 | $10.09 | 989 |
| 2023-05-02 | 10.06 | $10.20 | — |
| 2023-05-01 | 10.03 | $10.20 | 28924 |
| 2023-04-28 | 9.99 | $9.99 | 1851 |
| 2023-04-27 | 9.99 | $10.02 | 864 |
| 2023-04-26 | 9.98 | $9.99 | 41951 |
| 2023-04-25 | 9.98 | $10.00 | 157588 |
| 2023-04-24 | 9.97 | $9.99 | 251 |
| 2023-04-21 | 9.97 | $9.98 | — |
| 2023-04-20 | 9.97 | $9.98 | 3288 |
| 2023-04-19 | 9.96 | $9.96 | 284 |
| 2023-04-18 | 9.96 | $10.03 | 144428 |
| 2023-04-17 | 9.95 | $9.98 | 27558 |
| 2023-04-14 | 9.95 | $9.97 | 122877 |
| 2023-04-13 | 9.94 | $9.97 | 40670 |
| 2023-04-12 | 9.94 | $9.96 | 7254 |
| 2023-04-11 | 9.94 | $9.97 | — |
| 2023-04-10 | 9.94 | $9.97 | 47890 |
| 2023-04-06 | 9.93 | $9.95 | 915 |
| 2023-04-05 | 9.93 | $9.96 | 250435 |
| 2023-04-04 | 9.93 | $9.95 | 183543 |
| 2023-04-03 | 9.93 | $9.94 | 3999 |
| 2023-03-31 | 9.93 | $9.94 | 4249 |
| 2023-03-30 | 9.93 | $9.94 | 24352 |
| 2023-03-29 | 9.93 | $9.97 | 1800 |
| 2023-03-28 | 9.93 | $9.96 | 19708 |
| 2023-03-27 | 9.93 | $9.97 | 32480 |
| 2023-03-24 | 9.92 | $9.95 | — |
| 2023-03-23 | 9.92 | $9.95 | 599 |
| 2023-03-22 | 9.92 | $9.95 | 3303 |
| 2023-03-21 | 9.93 | $9.93 | 2211 |
| 2023-03-20 | 9.93 | $9.97 | 7173 |
| 2023-03-17 | 9.93 | $9.92 | 1223 |
| 2023-03-16 | 9.94 | $9.91 | — |
| 2023-03-15 | 9.95 | $9.91 | 7072 |
| 2023-03-14 | 9.97 | $9.92 | 72055 |
| 2023-03-13 | 9.98 | $9.89 | 42535 |
| 2023-03-10 | 10.01 | $9.89 | 29629 |
| 2023-03-09 | 10.04 | $9.98 | 164962 |
| 2023-03-08 | 10.05 | $9.96 | 511969 |
| 2023-03-07 | 10.07 | $9.99 | 103407 |
| 2023-03-06 | 10.09 | $10.02 | 7946 |
| 2023-03-03 | 10.11 | $9.97 | 40789 |
| 2023-03-02 | 10.14 | $10.10 | 1307 |
| 2023-03-01 | 10.15 | $10.12 | 171069 |
| 2023-02-28 | 10.15 | $10.12 | 2402 |
| 2023-02-27 | 10.15 | $10.14 | 434518 |
| 2023-02-24 | 10.15 | $10.15 | 195787 |
| 2023-02-23 | 10.15 | $10.15 | 314624 |
| 2023-02-22 | 10.15 | $10.16 | 800992 |
| 2023-02-21 | 10.14 | $10.13 | 642428 |
| 2023-02-17 | 10.14 | $10.13 | 406168 |
| 2023-02-16 | 10.14 | $10.14 | 703425 |
| 2023-02-15 | 10.14 | $10.13 | 6972 |
| 2023-02-14 | 10.14 | $10.13 | 150460 |
| 2023-02-13 | 10.14 | $10.13 | 2.0M |
| 2023-02-10 | 10.14 | $10.14 | 281 |
| 2023-02-09 | 10.13 | $10.14 | 500492 |
| 2023-02-08 | 10.13 | $10.13 | 1783 |
| 2023-02-07 | 10.12 | $10.13 | 2.9M |
| 2023-02-06 | 10.12 | $10.12 | 109 |
| 2023-02-03 | 10.11 | $10.11 | 284227 |
| 2023-02-02 | 10.11 | $10.11 | 478 |
| 2023-02-01 | 10.11 | $10.10 | 203879 |
| 2023-01-31 | 10.11 | $10.10 | 719830 |
| 2023-01-30 | 10.11 | $10.10 | 310912 |
| 2023-01-27 | 10.10 | $10.10 | 115481 |
| 2023-01-26 | 10.10 | $10.10 | 500836 |
| 2023-01-25 | 10.10 | $10.10 | 4980 |
| 2023-01-24 | 10.10 | $10.09 | 2781 |
| 2023-01-23 | 10.09 | $10.09 | 582538 |
| 2023-01-20 | 10.09 | $10.09 | 1.1M |
| 2023-01-19 | 10.09 | $10.09 | 443540 |
| 2023-01-18 | 10.08 | $10.08 | 1.9M |
| 2023-01-17 | 10.08 | $10.09 | 5.0M |
| 2023-01-13 | 10.07 | $10.08 | 1.0M |
| 2023-01-12 | 10.07 | $10.09 | 2.9M |
| 2023-01-11 | 10.06 | $10.09 | 147264 |
| 2023-01-10 | 10.05 | $10.06 | 199074 |
| 2023-01-09 | 10.05 | $10.06 | 179198 |
| 2023-01-06 | 10.04 | $10.05 | 87690 |
| 2023-01-05 | 10.04 | $10.06 | 225489 |
| 2023-01-04 | 10.03 | $10.05 | 260938 |
| 2023-01-03 | 10.02 | $10.04 | 1.0M |
| 2022-12-30 | 10.02 | $10.04 | 1808 |
| 2022-12-29 | 10.01 | $10.03 | 6613 |
| 2022-12-28 | 10.00 | $10.02 | 1063 |
| 2022-12-27 | 10.00 | $10.02 | 50134 |
| 2022-12-23 | 9.99 | $9.99 | 15985 |
| 2022-12-22 | 9.99 | $9.99 | 4606 |
| 2022-12-21 | 9.99 | $9.99 | 702 |
| 2022-12-20 | 9.99 | $9.99 | 600 |
| 2022-12-19 | 9.99 | $10.00 | 109614 |
| 2022-12-16 | 9.99 | $10.00 | 43601 |
| 2022-12-15 | 9.98 | $9.99 | 10 |
| 2022-12-14 | 9.98 | $9.99 | 1998 |
| 2022-12-13 | 9.98 | $9.98 | 10287 |
| 2022-12-12 | 9.97 | $9.98 | 43499 |
| 2022-12-09 | 9.97 | $9.97 | 21381 |
| 2022-12-08 | 9.97 | $9.96 | 16481 |
| 2022-12-07 | 9.97 | $9.97 | 55017 |
| 2022-12-06 | 9.97 | $9.97 | 119628 |
| 2022-12-05 | 9.97 | $9.97 | 18386 |
| 2022-12-02 | 9.97 | $9.97 | 10090 |
| 2022-12-01 | 9.97 | $9.97 | 7038 |
| 2022-11-30 | 9.97 | $9.97 | 38145 |
| 2022-11-29 | 9.97 | $9.97 | 29794 |
| 2022-11-28 | 9.97 | $9.95 | 95700 |
| 2022-11-25 | 9.97 | $9.95 | 131264 |
| 2022-11-23 | 9.97 | $9.95 | 104045 |
| 2022-11-22 | 9.98 | $9.95 | 318512 |
| 2022-11-21 | 9.98 | $9.98 | 34552 |
| 2022-11-18 | 9.98 | $9.97 | 50 |
| 2022-11-17 | 9.98 | $9.97 | 1825 |
| 2022-11-16 | 9.98 | $9.95 | 299517 |
| 2022-11-15 | 9.98 | $9.94 | 401 |
| 2022-11-14 | 9.98 | $9.95 | 37776 |
| 2022-11-11 | 9.99 | $9.96 | 2 |
| 2022-11-10 | 9.99 | $9.96 | 1785 |
| 2022-11-09 | 9.99 | $9.97 | 817 |
| 2022-11-08 | 9.99 | $9.96 | 87028 |
| 2022-11-07 | 9.99 | $9.97 | 32405 |
| 2022-11-04 | 10.00 | $9.98 | 8540 |
| 2022-11-03 | 9.99 | $9.99 | 138870 |
| 2022-11-02 | 9.99 | $9.98 | 24 |
| 2022-11-01 | 9.99 | $9.98 | 52101 |
| 2022-10-31 | 9.98 | $9.98 | 33913 |
| 2022-10-28 | 9.98 | $10.00 | 105863 |
| 2022-10-27 | 9.97 | $10.00 | 907224 |
| 2022-10-26 | 9.96 | $9.99 | 211157 |
| 2022-10-25 | 9.95 | $9.99 | 162756 |
| 2022-10-24 | 9.93 | $9.95 | 128701 |
| 2022-10-21 | 9.92 | $9.98 | 987586 |
| 2022-10-20 | 9.91 | $9.94 | 47570 |
| 2022-10-19 | 9.90 | $9.92 | 309691 |
| 2022-10-18 | 9.89 | $9.93 | 216350 |
| 2022-10-17 | 9.88 | $9.94 | 743646 |
| 2022-10-14 | 9.86 | $9.90 | 381560 |
| 2022-10-13 | 9.85 | $9.87 | 69166 |
| 2022-10-12 | 9.85 | $9.86 | 20107 |
| 2022-10-11 | 9.85 | $9.87 | 269802 |
| 2022-10-10 | 9.84 | $9.85 | 55924 |
| 2022-10-07 | 9.84 | $9.85 | 700 |
| 2022-10-06 | 9.83 | $9.84 | 199 |
| 2022-10-05 | 9.83 | $9.84 | 1 |
| 2022-10-04 | 9.83 | $9.84 | 11142 |
| 2022-10-03 | 9.82 | $9.84 | 68870 |
| 2022-09-30 | 9.82 | $9.83 | 70605 |
| 2022-09-29 | 9.82 | $9.83 | 146483 |
| 2022-09-28 | 9.82 | $9.83 | 6700 |
| 2022-09-27 | 9.81 | $9.82 | 102346 |
| 2022-09-26 | 9.81 | $9.81 | 349 |
| 2022-09-23 | 9.81 | $9.83 | 100 |
| 2022-09-22 | 9.81 | $9.81 | 15956 |
| 2022-09-21 | 9.81 | $9.81 | 5590 |
| 2022-09-20 | 9.81 | $9.81 | 21 |
| 2022-09-19 | 9.81 | $9.81 | 28297 |
| 2022-09-16 | 9.81 | $9.81 | 1252 |
| 2022-09-15 | 9.82 | $9.81 | 16493 |
| 2022-09-14 | 9.82 | $9.81 | — |
| 2022-09-13 | 9.82 | $9.81 | 4002 |
| 2022-09-12 | 9.82 | $9.81 | 158 |
| 2022-09-09 | 9.82 | $9.81 | 2152 |
| 2022-09-08 | 9.82 | $9.82 | 1256 |
| 2022-09-07 | 9.83 | $9.83 | 1 |
| 2022-09-06 | 9.82 | $9.83 | 4516 |
| 2022-09-02 | 9.82 | $9.80 | 6560 |
| 2022-09-01 | 9.83 | $9.82 | 303 |
| 2022-08-31 | 9.83 | $9.82 | 125616 |
| 2022-08-30 | 9.83 | $9.82 | 400 |
| 2022-08-29 | 9.83 | $9.82 | 4500 |
| 2022-08-26 | 9.83 | $9.82 | 3 |
| 2022-08-25 | 9.84 | $9.82 | 122794 |
| 2022-08-24 | 9.84 | $9.82 | 210 |
| 2022-08-23 | 9.84 | $9.84 | 7 |
| 2022-08-22 | 9.84 | $9.84 | 23 |
| 2022-08-19 | 9.84 | $9.84 | 69252 |
| 2022-08-18 | 9.84 | $9.83 | 3 |
| 2022-08-17 | 9.84 | $9.83 | 519503 |
| 2022-08-16 | 9.84 | $9.84 | 52605 |
| 2022-08-15 | 9.83 | $9.84 | 712 |
| 2022-08-12 | 9.83 | $9.84 | 110 |
| 2022-08-11 | 9.83 | $9.82 | 2300 |
| 2022-08-10 | 9.83 | $9.84 | 5400 |
| 2022-08-09 | 9.83 | $9.82 | 132285 |
| 2022-08-08 | 9.83 | $9.82 | 103429 |
| 2022-08-05 | 9.83 | $9.83 | 181457 |
| 2022-08-04 | 9.82 | $9.82 | 79 |
| 2022-08-03 | 9.82 | $9.82 | 13380 |
| 2022-08-02 | 9.82 | $9.82 | 367532 |
| 2022-08-01 | 9.82 | $9.82 | 4949 |
| 2022-07-29 | 9.82 | $9.81 | 15238 |
| 2022-07-28 | 9.82 | $9.82 | 51701 |
| 2022-07-27 | 9.82 | $9.82 | 108 |
| 2022-07-26 | 9.82 | $9.82 | 12529 |
| 2022-07-25 | 9.81 | $9.83 | 4773 |
| 2022-07-22 | 9.81 | $9.82 | 51508 |
| 2022-07-21 | 9.81 | $9.81 | 7532 |
| 2022-07-20 | 9.80 | $9.81 | 570 |
| 2022-07-19 | 9.80 | $9.83 | 217 |
| 2022-07-18 | 9.79 | $9.80 | 130602 |
| 2022-07-15 | 9.79 | $9.79 | 295 |
| 2022-07-14 | 9.79 | $9.80 | 258 |
| 2022-07-13 | 9.79 | $9.78 | 10552 |
| 2022-07-12 | 9.79 | $9.80 | 51355 |
| 2022-07-11 | 9.79 | $9.79 | 9001 |
| 2022-07-08 | 9.79 | $9.79 | 1523 |
| 2022-07-07 | 9.79 | $9.79 | 1138 |
| 2022-07-06 | 9.79 | $9.80 | 150112 |
| 2022-07-05 | 9.78 | $9.79 | 76698 |
| 2022-07-01 | 9.78 | $9.79 | 406 |
| 2022-06-30 | 9.78 | $9.80 | 65697 |
| 2022-06-29 | 9.78 | $9.79 | 114649 |
| 2022-06-28 | 9.77 | $9.76 | 1.1M |
| 2022-06-27 | 9.77 | $9.76 | 5185 |
| 2022-06-24 | 9.78 | $9.78 | — |
| 2022-06-23 | 9.78 | $9.78 | 102 |
| 2022-06-22 | 9.78 | $9.79 | 28 |
| 2022-06-21 | 9.77 | $9.79 | 411901 |
| 2022-06-17 | 9.77 | $9.76 | 1828 |
| 2022-06-16 | 9.77 | $9.78 | 1910 |
| 2022-06-15 | 9.77 | $9.77 | 52510 |
| 2022-06-14 | 9.78 | $9.77 | 27511 |
| 2022-06-13 | 9.78 | $9.78 | 204 |
| 2022-06-10 | 9.78 | $9.77 | 303 |
| 2022-06-09 | 9.78 | $9.79 | 592500 |
| 2022-06-08 | 9.78 | $9.78 | 101 |
| 2022-06-07 | 9.77 | $9.77 | 51644 |
| 2022-06-06 | 9.78 | $9.77 | 460170 |
| 2022-06-03 | 9.78 | $9.80 | 10 |
| 2022-06-02 | 9.77 | $9.80 | 71 |
| 2022-06-01 | 9.77 | $9.80 | 925 |
| 2022-05-31 | 9.76 | $9.77 | 6102 |
| 2022-05-27 | 9.76 | $9.77 | 241901 |
| 2022-05-26 | 9.76 | $9.75 | 642 |
| 2022-05-25 | 9.77 | $9.77 | 50005 |
| 2022-05-24 | 9.77 | $9.75 | 3210 |
| 2022-05-23 | 9.77 | $9.75 | 282 |
| 2022-05-20 | 9.78 | $9.80 | 185 |
| 2022-05-19 | 9.77 | $9.75 | 1170 |
| 2022-05-18 | 9.78 | $9.76 | 11736 |
| 2022-05-17 | 9.78 | $9.78 | 72 |
| 2022-05-16 | 9.78 | $9.78 | 130 |
| 2022-05-13 | 9.78 | $9.78 | — |
| 2022-05-12 | 9.79 | $9.78 | 50869 |
| 2022-05-11 | 9.79 | $9.76 | 8854 |
| 2022-05-10 | 9.79 | $9.78 | 110392 |
| 2022-05-09 | 9.80 | $9.79 | 676 |
| 2022-05-06 | 9.80 | $9.80 | 569645 |
| 2022-05-05 | 9.80 | $9.79 | 559 |
| 2022-05-04 | 9.80 | $9.80 | 70410 |
| 2022-05-03 | 9.80 | $9.78 | 512 |
| 2022-05-02 | 9.80 | $9.78 | 547835 |
| 2022-04-29 | 9.80 | $9.80 | 14629 |
| 2022-04-28 | 9.80 | $9.79 | 18230 |
| 2022-04-27 | 9.80 | $9.78 | 82602 |
| 2022-04-26 | 9.81 | $9.82 | 371 |
| 2022-04-25 | 9.80 | $9.80 | 22860 |
| 2022-04-22 | 9.80 | $9.79 | 103 |
| 2022-04-21 | 9.80 | $9.80 | 27652 |
| 2022-04-20 | 9.80 | $9.79 | 24294 |
| 2022-04-19 | 9.80 | $9.80 | 204 |
| 2022-04-18 | 9.80 | $9.81 | 12831 |
| 2022-04-14 | 9.79 | $9.80 | 116005 |
| 2022-04-13 | 9.79 | $9.80 | 2049 |
| 2022-04-12 | 9.79 | $9.78 | 150147 |
| 2022-04-11 | 9.79 | $9.79 | 1008 |
| 2022-04-08 | 9.79 | $9.79 | 1137 |
| 2022-04-07 | 9.79 | $9.80 | 443 |
| 2022-04-06 | 9.78 | $9.79 | 19875 |
| 2022-04-05 | 9.78 | $9.77 | 2898 |
| 2022-04-04 | 9.78 | $9.78 | 60772 |
| 2022-04-01 | 9.78 | $9.78 | 64160 |
| 2022-03-31 | 9.77 | $9.77 | 12460 |
| 2022-03-30 | 9.77 | $9.76 | 2.1M |
| 2022-03-29 | 9.77 | $9.77 | 685793 |
| 2022-03-28 | 9.77 | $9.78 | 5363 |
| 2022-03-25 | 9.77 | $9.78 | — |
| 2022-03-24 | 9.76 | $9.78 | 514 |
| 2022-03-23 | 9.76 | $9.76 | 19025 |
| 2022-03-22 | 9.76 | $9.76 | 132372 |
| 2022-03-21 | 9.76 | $9.76 | 6312 |
| 2022-03-18 | 9.75 | $9.76 | 13426 |
| 2022-03-17 | 9.75 | $9.77 | 2219 |
| 2022-03-16 | 9.74 | $9.75 | 42511 |
| 2022-03-15 | 9.74 | $9.74 | 73808 |
| 2022-03-14 | 9.74 | $9.75 | 131522 |
| 2022-03-11 | 9.74 | $9.75 | 9593 |
| 2022-03-10 | 9.74 | $9.75 | 509 |
| 2022-03-09 | 9.73 | $9.74 | 20473 |
| 2022-03-08 | 9.73 | $9.75 | 20781 |
| 2022-03-07 | 9.72 | $9.74 | 57101 |
| 2022-03-04 | 9.72 | $9.71 | 179 |
| 2022-03-03 | 9.72 | $9.74 | 10391 |
| 2022-03-02 | 9.72 | $9.74 | 9806 |
| 2022-03-01 | 9.71 | $9.74 | 124603 |
| 2022-02-28 | 9.71 | $9.72 | 21759 |
| 2022-02-25 | 9.71 | $9.72 | 16225 |
| 2022-02-24 | 9.70 | $9.71 | 3265 |
| 2022-02-23 | 9.70 | $9.71 | 415113 |
| 2022-02-22 | 9.70 | $9.70 | 6454 |
| 2022-02-18 | 9.70 | $9.71 | 753467 |
| 2022-02-17 | 9.70 | $9.71 | 46 |
| 2022-02-16 | 9.70 | $9.71 | 610 |
| 2022-02-15 | 9.70 | $9.71 | 395 |
| 2022-02-14 | 9.70 | $9.71 | 26586 |
| 2022-02-11 | 9.70 | $9.70 | 1981 |
| 2022-02-10 | 9.70 | $9.70 | 600015 |
| 2022-02-09 | 9.70 | $9.70 | 10 |
| 2022-02-08 | 9.70 | $9.70 | 212 |
| 2022-02-07 | 9.70 | $9.71 | 122587 |
| 2022-02-04 | 9.70 | $9.72 | 103 |
| 2022-02-03 | 9.70 | $9.70 | 9096 |
| 2022-02-02 | 9.70 | $9.71 | 16680 |
| 2022-02-01 | 9.70 | $9.70 | 236869 |
| 2022-01-31 | 9.70 | $9.71 | 1955 |
| 2022-01-28 | 9.70 | $9.68 | 911 |
| 2022-01-27 | 9.70 | $9.69 | 78112 |
| 2022-01-26 | 9.71 | $9.71 | 275430 |
| 2022-01-25 | 9.71 | $9.69 | 23156 |
| 2022-01-24 | 9.71 | $9.70 | 6324 |
| 2022-01-21 | 9.72 | $9.70 | 14415 |
| 2022-01-20 | 9.72 | $9.71 | 2358 |
| 2022-01-19 | 9.73 | $9.72 | 608732 |
| 2022-01-18 | 9.73 | $9.73 | 404955 |
| 2022-01-14 | 9.73 | $9.72 | 72115 |
| 2022-01-13 | 9.73 | $9.71 | 45099 |
| 2022-01-12 | 9.74 | $9.73 | 304977 |
| 2022-01-11 | 9.74 | $9.73 | 17488 |
| 2022-01-10 | 9.74 | $9.74 | 473 |
| 2022-01-07 | 9.74 | $9.73 | 40763 |
| 2022-01-06 | 9.74 | $9.75 | 500 |
| 2022-01-05 | 9.74 | $9.75 | 3160 |
| 2022-01-04 | 9.74 | $9.75 | 10537 |
| 2022-01-03 | 9.73 | $9.74 | 42887 |
| 2021-12-31 | 9.74 | $9.73 | 7860 |
| 2021-12-30 | 9.74 | $9.75 | 4858 |
| 2021-12-29 | 9.74 | $9.75 | 5277 |
| 2021-12-28 | 9.73 | $9.75 | 7487 |
| 2021-12-27 | 9.73 | $9.75 | 29303 |
| 2021-12-23 | 9.73 | $9.71 | 3566 |
| 2021-12-22 | 9.73 | $9.73 | 2332 |
| 2021-12-21 | 9.73 | $9.73 | 103 |
| 2021-12-20 | 9.73 | $9.74 | 6444 |
| 2021-12-17 | 9.73 | $9.75 | 4438 |
| 2021-12-16 | 9.73 | $9.75 | 124 |
| 2021-12-15 | 9.73 | $9.73 | 23114 |
| 2021-12-14 | 9.73 | $9.72 | 12472 |
| 2021-12-13 | 9.74 | $9.73 | 25469 |
| 2021-12-10 | 9.74 | $9.73 | 76694 |
| 2021-12-09 | 9.74 | $9.74 | 801604 |
| 2021-12-08 | 9.74 | $9.73 | 223 |
| 2021-12-07 | 9.75 | $9.75 | 12950 |
| 2021-12-06 | 9.75 | $9.74 | 1412 |
| 2021-12-03 | 9.75 | $9.73 | 306 |
| 2021-12-02 | 9.75 | $9.75 | 18503 |
| 2021-12-01 | 9.75 | $9.75 | 91542 |
| 2021-11-30 | 9.76 | $9.75 | 16677 |
| 2021-11-29 | 9.76 | $9.75 | 2927 |
| 2021-11-26 | 9.76 | $9.75 | 23100 |
| 2021-11-24 | 9.76 | $9.74 | 511 |
| 2021-11-23 | 9.77 | $9.75 | 8802 |
| 2021-11-22 | 9.77 | $9.76 | 954 |
| 2021-11-19 | 9.78 | $9.75 | 562437 |
| 2021-11-18 | 9.78 | $9.76 | 111817 |
| 2021-11-17 | 9.79 | $9.76 | 2724 |
| 2021-11-16 | 9.79 | $9.77 | 7172 |
| 2021-11-15 | 9.80 | $9.79 | 45 |
| 2021-11-12 | 9.80 | $9.79 | 183 |
| 2021-11-11 | 9.80 | $9.79 | 222 |
| 2021-11-10 | 9.80 | $9.77 | 24249 |
| 2021-11-09 | 9.80 | $9.77 | 7578 |
| 2021-11-08 | 9.81 | $9.77 | 51665 |
| 2021-11-05 | 9.81 | $9.80 | 6271 |
| 2021-11-04 | 9.81 | $9.85 | 7331 |
| 2021-11-03 | 9.80 | $9.92 | 278024 |
| 2021-11-02 | 9.78 | $9.75 | 6894 |
| 2021-11-01 | 9.78 | $9.78 | 59052 |
| 2021-10-29 | 9.78 | $9.77 | 1400 |
| 2021-10-28 | 9.78 | $9.77 | 5 |
| 2021-10-27 | 9.78 | $9.77 | 2681 |
| 2021-10-26 | 9.78 | $9.77 | 1530 |
| 2021-10-25 | 9.78 | $9.78 | 3804 |
| 2021-10-22 | 9.78 | $9.78 | 724 |
| 2021-10-21 | 9.78 | $9.78 | 52019 |
| 2021-10-20 | 9.78 | $9.76 | 286928 |
| 2021-10-19 | 9.78 | $9.76 | 977 |
| 2021-10-18 | 9.78 | $9.78 | 27 |
| 2021-10-15 | 9.78 | $9.78 | 22967 |
| 2021-10-14 | 9.77 | $9.77 | 3626 |
| 2021-10-13 | 9.77 | $9.77 | 222322 |
| 2021-10-12 | 9.77 | $9.76 | 856 |
| 2021-10-11 | 9.77 | $9.78 | 2564 |
| 2021-10-08 | 9.77 | $9.78 | 4793 |
| 2021-10-07 | 9.76 | $9.78 | 1226 |
| 2021-10-06 | 9.76 | $9.78 | 14467 |
| 2021-10-05 | 9.75 | $9.78 | 61 |
| 2021-10-04 | 9.74 | $9.78 | 6526 |
| 2021-10-01 | 9.73 | $9.78 | 12983 |
| 2021-09-30 | 9.72 | $9.75 | 14886 |
| 2021-09-29 | 9.71 | $9.73 | 1335 |
| 2021-09-28 | 9.71 | $9.72 | 1920 |
| 2021-09-27 | 9.70 | $9.72 | 2731 |
| 2021-09-24 | 9.70 | $9.72 | 240145 |
| 2021-09-23 | 9.70 | $9.70 | 43757 |
| 2021-09-22 | 9.70 | $9.70 | 3459 |
| 2021-09-21 | 9.70 | $9.69 | 13245 |
| 2021-09-20 | 9.70 | $9.69 | 31154 |
| 2021-09-17 | 9.70 | $9.68 | 204 |
| 2021-09-16 | 9.70 | $9.70 | 6967 |
| 2021-09-15 | 9.70 | $9.73 | 14095 |
| 2021-09-14 | 9.70 | $9.72 | 3646 |
| 2021-09-13 | 9.70 | $9.72 | 13 |
| 2021-09-10 | 9.69 | $9.72 | 4307 |
| 2021-09-09 | 9.69 | $9.72 | 26885 |
| 2021-09-08 | 9.68 | $9.67 | 304 |
| 2021-09-07 | 9.68 | $9.70 | 1353 |
| 2021-09-03 | 9.68 | $9.70 | 85126 |
| 2021-09-02 | 9.68 | $9.71 | 10385 |
| 2021-09-01 | 9.68 | $9.67 | 19422 |
| 2021-08-31 | 9.68 | $9.72 | 14320 |
| 2021-08-30 | 9.68 | $9.68 | 52 |
| 2021-08-27 | 9.68 | $9.68 | 768 |
| 2021-08-26 | 9.68 | $9.66 | 3829 |
| 2021-08-25 | 9.69 | $9.63 | 598 |
| 2021-08-24 | 9.70 | $9.70 | 625542 |
| 2021-08-23 | 9.70 | $9.71 | 254 |
| 2021-08-20 | 9.70 | $9.70 | 2977 |
| 2021-08-19 | 9.71 | $9.65 | 136 |
| 2021-08-18 | 9.72 | $9.71 | 13 |
| 2021-08-17 | 9.72 | $9.71 | 1790 |
| 2021-08-16 | 9.73 | $9.72 | 15156 |
| 2021-08-13 | 9.73 | $9.74 | 12765 |
| 2021-08-12 | 9.73 | $9.76 | 68814 |
| 2021-08-11 | 9.72 | $9.80 | 106015 |
| 2021-08-10 | 9.71 | $9.71 | 36590 |
| 2021-08-09 | 9.71 | $9.66 | 182 |
| 2021-08-06 | 9.72 | $9.71 | 4057 |
| 2021-08-05 | 9.73 | $9.75 | 79 |
| 2021-08-04 | 9.72 | $9.75 | 3007 |
| 2021-08-03 | 9.72 | $9.76 | 67393 |
| 2021-08-02 | 9.71 | $9.71 | 190194 |
| 2021-07-30 | 9.72 | $9.72 | 206 |
| 2021-07-29 | 9.72 | $9.72 | 1044 |
| 2021-07-28 | 9.72 | $9.74 | 53 |
| 2021-07-27 | 9.72 | $9.74 | 3774 |
| 2021-07-26 | 9.72 | $9.74 | 2914 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.44
2023-12-12
Close Price
$10.43
Vol: 1104
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.67
Average
9.95
Maximum
10.44
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-12-12 | 10.44 | $10.43 | 1104 |
| 2023-12-11 | 10.44 | $10.44 | 1577 |
| 2023-12-08 | 10.44 | $10.43 | 840 |
| 2023-12-07 | 10.44 | $10.43 | 383 |
| 2023-12-06 | 10.44 | $10.42 | 238 |
| 2023-12-05 | 10.44 | $10.43 | — |
| 2023-12-04 | 10.44 | $10.43 | 5884 |
| 2023-12-01 | 10.44 | $10.43 | 1056 |
| 2023-11-30 | 10.44 | $10.58 | 4130 |
| 2023-11-29 | 10.39 | $10.42 | 14169 |
| 2023-11-28 | 10.38 | $10.39 | 24231 |
| 2023-11-27 | 10.38 | $10.38 | 26137 |
| 2023-11-24 | 10.38 | $10.37 | — |
| 2023-11-22 | 10.38 | $10.37 | — |
| 2023-11-21 | 10.39 | $10.37 | 147 |
| 2023-11-20 | 10.39 | $10.39 | 15636 |
| 2023-11-17 | 10.39 | $10.39 | 8889 |
| 2023-11-16 | 10.39 | $10.38 | 626 |
| 2023-11-15 | 10.39 | $10.39 | — |
| 2023-11-14 | 10.40 | $10.39 | 150771 |
| 2023-11-13 | 10.40 | $10.39 | — |
| 2023-11-10 | 10.40 | $10.39 | 132 |
| 2023-11-09 | 10.40 | $10.40 | 4394 |
| 2023-11-08 | 10.40 | $10.38 | 25723 |
| 2023-11-07 | 10.40 | $10.42 | — |
| 2023-11-06 | 10.39 | $10.42 | 99510 |
| 2023-11-03 | 10.38 | $10.39 | 813 |
| 2023-11-02 | 10.38 | $10.38 | 10003 |
| 2023-11-01 | 10.38 | $10.38 | 2005 |
| 2023-10-31 | 10.38 | $10.38 | 40767 |
| 2023-10-30 | 10.38 | $10.39 | 9762 |
| 2023-10-27 | 10.37 | $10.37 | 34140 |
| 2023-10-26 | 10.37 | $10.37 | 200170 |
| 2023-10-25 | 10.37 | $10.37 | — |
| 2023-10-24 | 10.37 | $10.37 | — |
| 2023-10-23 | 10.37 | $10.37 | — |
| 2023-10-20 | 10.37 | $10.37 | — |
| 2023-10-19 | 10.37 | $10.37 | — |
| 2023-10-18 | 10.37 | $10.37 | 191842 |
| 2023-10-17 | 10.37 | $10.36 | 103 |
| 2023-10-16 | 10.37 | $10.37 | — |
| 2023-10-13 | 10.36 | $10.37 | — |
| 2023-10-12 | 10.36 | $10.37 | 100 |
| 2023-10-11 | 10.36 | $10.36 | 205 |
| 2023-10-10 | 10.35 | $10.34 | — |
| 2023-10-09 | 10.36 | $10.34 | 101 |
| 2023-10-06 | 10.36 | $10.35 | 147 |
| 2023-10-05 | 10.36 | $10.36 | 153 |
| 2023-10-04 | 10.36 | $10.35 | 156 |
| 2023-10-03 | 10.36 | $10.34 | 174 |
| 2023-10-02 | 10.37 | $10.35 | 208 |
| 2023-09-29 | 10.37 | $10.35 | — |
| 2023-09-28 | 10.37 | $10.35 | — |
| 2023-09-27 | 10.38 | $10.35 | 153 |
| 2023-09-26 | 10.38 | $10.37 | 606 |
| 2023-09-25 | 10.37 | $10.40 | 101 |
| 2023-09-22 | 10.36 | $10.36 | — |
| 2023-09-21 | 10.36 | $10.36 | — |
| 2023-09-20 | 10.35 | $10.36 | 3509 |
| 2023-09-19 | 10.34 | $10.34 | 523 |
| 2023-09-18 | 10.33 | $10.34 | 862 |
| 2023-09-15 | 10.33 | $10.34 | — |
| 2023-09-14 | 10.32 | $10.34 | — |
| 2023-09-13 | 10.31 | $10.34 | 904 |
| 2023-09-12 | 10.30 | $10.30 | — |
| 2023-09-11 | 10.29 | $10.30 | 43152 |
| 2023-09-08 | 10.29 | $10.30 | — |
| 2023-09-07 | 10.29 | $10.30 | 43749 |
| 2023-09-06 | 10.28 | $10.30 | 1122 |
| 2023-09-05 | 10.27 | $10.29 | 2398 |
| 2023-09-01 | 10.27 | $10.27 | 523 |
| 2023-08-31 | 10.26 | $10.26 | — |
| 2023-08-30 | 10.27 | $10.26 | — |
| 2023-08-29 | 10.27 | $10.26 | — |
| 2023-08-28 | 10.27 | $10.26 | 101 |
| 2023-08-25 | 10.27 | $10.27 | — |
| 2023-08-24 | 10.27 | $10.27 | 6890 |
| 2023-08-23 | 10.27 | $10.26 | — |
| 2023-08-22 | 10.27 | $10.26 | 104 |
| 2023-08-21 | 10.28 | $10.26 | 101 |
| 2023-08-18 | 10.28 | $10.27 | — |
| 2023-08-17 | 10.28 | $10.27 | — |
| 2023-08-16 | 10.28 | $10.27 | 228 |
| 2023-08-15 | 10.28 | $10.26 | 103 |
| 2023-08-14 | 10.28 | $10.27 | 252 |
| 2023-08-11 | 10.28 | $10.27 | — |
| 2023-08-10 | 10.28 | $10.27 | — |
| 2023-08-09 | 10.28 | $10.27 | — |
| 2023-08-08 | 10.27 | $10.27 | 526 |
| 2023-08-07 | 10.27 | $10.30 | 101 |
| 2023-08-04 | 10.25 | $10.28 | — |
| 2023-08-03 | 10.24 | $10.28 | 813 |
| 2023-08-02 | 10.23 | $10.25 | 1680 |
| 2023-08-01 | 10.22 | $10.23 | 6176 |
| 2023-07-31 | 10.21 | $10.21 | 285 |
| 2023-07-28 | 10.21 | $10.23 | — |
| 2023-07-27 | 10.21 | $10.23 | 417 |
| 2023-07-26 | 10.20 | $10.20 | 111 |
| 2023-07-25 | 10.20 | $10.19 | 103 |
| 2023-07-24 | 10.20 | $10.19 | — |
| 2023-07-21 | 10.21 | $10.19 | 149 |
| 2023-07-20 | 10.21 | $10.22 | 420 |
| 2023-07-19 | 10.21 | $10.20 | — |
| 2023-07-18 | 10.21 | $10.20 | — |
| 2023-07-17 | 10.21 | $10.20 | — |
| 2023-07-14 | 10.21 | $10.20 | 213055 |
| 2023-07-13 | 10.22 | $10.20 | — |
| 2023-07-12 | 10.22 | $10.20 | 2472 |
| 2023-07-11 | 10.22 | $10.20 | 2322 |
| 2023-07-10 | 10.22 | $10.22 | 276 |
| 2023-07-07 | 10.22 | $10.20 | 3520 |
| 2023-07-06 | 10.22 | $10.20 | — |
| 2023-07-05 | 10.22 | $10.20 | 103 |
| 2023-07-03 | 10.23 | $10.25 | 400 |
| 2023-06-30 | 10.21 | $10.25 | 121 |
| 2023-06-29 | 10.19 | $10.20 | — |
| 2023-06-28 | 10.19 | $10.20 | — |
| 2023-06-27 | 10.18 | $10.20 | — |
| 2023-06-26 | 10.17 | $10.20 | 3328 |
| 2023-06-23 | 10.15 | $10.16 | 2035 |
| 2023-06-22 | 10.15 | $10.18 | 2978 |
| 2023-06-21 | 10.14 | $10.15 | 7232 |
| 2023-06-20 | 10.13 | $10.13 | 104 |
| 2023-06-16 | 10.13 | $10.14 | 12223 |
| 2023-06-15 | 10.13 | $10.13 | 887 |
| 2023-06-14 | 10.13 | $10.13 | — |
| 2023-06-13 | 10.13 | $10.13 | — |
| 2023-06-12 | 10.13 | $10.13 | 69356 |
| 2023-06-09 | 10.13 | $10.13 | 11491 |
| 2023-06-08 | 10.13 | $10.12 | 4842 |
| 2023-06-07 | 10.13 | $10.12 | 13574 |
| 2023-06-06 | 10.13 | $10.12 | 1235 |
| 2023-06-05 | 10.13 | $10.13 | 330 |
| 2023-06-02 | 10.13 | $10.12 | 13093 |
| 2023-06-01 | 10.14 | $10.13 | — |
| 2023-05-31 | 10.13 | $10.13 | — |
| 2023-05-30 | 10.13 | $10.13 | 329 |
| 2023-05-26 | 10.13 | $10.11 | 39536 |
| 2023-05-25 | 10.13 | $10.11 | 401 |
| 2023-05-24 | 10.13 | $10.11 | 303 |
| 2023-05-23 | 10.14 | $10.11 | 307451 |
| 2023-05-22 | 10.14 | $10.13 | 258320 |
| 2023-05-19 | 10.14 | $10.11 | 105 |
| 2023-05-18 | 10.14 | $10.12 | — |
| 2023-05-17 | 10.14 | $10.12 | 5432 |
| 2023-05-16 | 10.13 | $10.10 | 453072 |
| 2023-05-15 | 10.14 | $10.11 | — |
| 2023-05-12 | 10.14 | $10.11 | 324 |
| 2023-05-11 | 10.13 | $10.09 | 116 |
| 2023-05-10 | 10.14 | $10.12 | 400 |
| 2023-05-09 | 10.13 | $10.11 | 204 |
| 2023-05-08 | 10.13 | $10.10 | — |
| 2023-05-05 | 10.12 | $10.10 | — |
| 2023-05-04 | 10.12 | $10.10 | 1046 |
| 2023-05-03 | 10.11 | $10.09 | 989 |
| 2023-05-02 | 10.10 | $10.20 | — |
| 2023-05-01 | 10.06 | $10.20 | 28924 |
| 2023-04-28 | 10.00 | $9.99 | 1851 |
| 2023-04-27 | 10.01 | $10.02 | 864 |
| 2023-04-26 | 10.00 | $9.99 | 41951 |
| 2023-04-25 | 9.99 | $10.00 | 157588 |
| 2023-04-24 | 9.99 | $9.99 | 251 |
| 2023-04-21 | 9.98 | $9.98 | — |
| 2023-04-20 | 9.98 | $9.98 | 3288 |
| 2023-04-19 | 9.98 | $9.96 | 284 |
| 2023-04-18 | 9.98 | $10.03 | 144428 |
| 2023-04-17 | 9.97 | $9.98 | 27558 |
| 2023-04-14 | 9.96 | $9.97 | 122877 |
| 2023-04-13 | 9.96 | $9.97 | 40670 |
| 2023-04-12 | 9.95 | $9.96 | 7254 |
| 2023-04-11 | 9.95 | $9.97 | — |
| 2023-04-10 | 9.94 | $9.97 | 47890 |
| 2023-04-06 | 9.94 | $9.95 | 915 |
| 2023-04-05 | 9.94 | $9.96 | 250435 |
| 2023-04-04 | 9.93 | $9.95 | 183543 |
| 2023-04-03 | 9.93 | $9.94 | 3999 |
| 2023-03-31 | 9.93 | $9.94 | 4249 |
| 2023-03-30 | 9.93 | $9.94 | 24352 |
| 2023-03-29 | 9.93 | $9.97 | 1800 |
| 2023-03-28 | 9.92 | $9.96 | 19708 |
| 2023-03-27 | 9.92 | $9.97 | 32480 |
| 2023-03-24 | 9.91 | $9.95 | — |
| 2023-03-23 | 9.90 | $9.95 | 599 |
| 2023-03-22 | 9.90 | $9.95 | 3303 |
| 2023-03-21 | 9.89 | $9.93 | 2211 |
| 2023-03-20 | 9.89 | $9.97 | 7173 |
| 2023-03-17 | 9.88 | $9.92 | 1223 |
| 2023-03-16 | 9.89 | $9.91 | — |
| 2023-03-15 | 9.90 | $9.91 | 7072 |
| 2023-03-14 | 9.91 | $9.92 | 72055 |
| 2023-03-13 | 9.93 | $9.89 | 42535 |
| 2023-03-10 | 9.96 | $9.89 | 29629 |
| 2023-03-09 | 9.99 | $9.98 | 164962 |
| 2023-03-08 | 10.01 | $9.96 | 511969 |
| 2023-03-07 | 10.04 | $9.99 | 103407 |
| 2023-03-06 | 10.06 | $10.02 | 7946 |
| 2023-03-03 | 10.09 | $9.97 | 40789 |
| 2023-03-02 | 10.13 | $10.10 | 1307 |
| 2023-03-01 | 10.14 | $10.12 | 171069 |
| 2023-02-28 | 10.14 | $10.12 | 2402 |
| 2023-02-27 | 10.15 | $10.14 | 434518 |
| 2023-02-24 | 10.15 | $10.15 | 195787 |
| 2023-02-23 | 10.15 | $10.15 | 314624 |
| 2023-02-22 | 10.14 | $10.16 | 800992 |
| 2023-02-21 | 10.14 | $10.13 | 642428 |
| 2023-02-17 | 10.14 | $10.13 | 406168 |
| 2023-02-16 | 10.14 | $10.14 | 703425 |
| 2023-02-15 | 10.14 | $10.13 | 6972 |
| 2023-02-14 | 10.14 | $10.13 | 150460 |
| 2023-02-13 | 10.14 | $10.13 | 2.0M |
| 2023-02-10 | 10.14 | $10.14 | 281 |
| 2023-02-09 | 10.13 | $10.14 | 500492 |
| 2023-02-08 | 10.13 | $10.13 | 1783 |
| 2023-02-07 | 10.12 | $10.13 | 2.9M |
| 2023-02-06 | 10.12 | $10.12 | 109 |
| 2023-02-03 | 10.11 | $10.11 | 284227 |
| 2023-02-02 | 10.11 | $10.11 | 478 |
| 2023-02-01 | 10.11 | $10.10 | 203879 |
| 2023-01-31 | 10.11 | $10.10 | 719830 |
| 2023-01-30 | 10.11 | $10.10 | 310912 |
| 2023-01-27 | 10.11 | $10.10 | 115481 |
| 2023-01-26 | 10.10 | $10.10 | 500836 |
| 2023-01-25 | 10.10 | $10.10 | 4980 |
| 2023-01-24 | 10.10 | $10.09 | 2781 |
| 2023-01-23 | 10.10 | $10.09 | 582538 |
| 2023-01-20 | 10.10 | $10.09 | 1.1M |
| 2023-01-19 | 10.10 | $10.09 | 443540 |
| 2023-01-18 | 10.09 | $10.08 | 1.9M |
| 2023-01-17 | 10.09 | $10.09 | 5.0M |
| 2023-01-13 | 10.09 | $10.08 | 1.0M |
| 2023-01-12 | 10.08 | $10.09 | 2.9M |
| 2023-01-11 | 10.07 | $10.09 | 147264 |
| 2023-01-10 | 10.06 | $10.06 | 199074 |
| 2023-01-09 | 10.06 | $10.06 | 179198 |
| 2023-01-06 | 10.05 | $10.05 | 87690 |
| 2023-01-05 | 10.05 | $10.06 | 225489 |
| 2023-01-04 | 10.04 | $10.05 | 260938 |
| 2023-01-03 | 10.03 | $10.04 | 1.0M |
| 2022-12-30 | 10.02 | $10.04 | 1808 |
| 2022-12-29 | 10.01 | $10.03 | 6613 |
| 2022-12-28 | 10.01 | $10.02 | 1063 |
| 2022-12-27 | 10.00 | $10.02 | 50134 |
| 2022-12-23 | 9.99 | $9.99 | 15985 |
| 2022-12-22 | 9.99 | $9.99 | 4606 |
| 2022-12-21 | 9.99 | $9.99 | 702 |
| 2022-12-20 | 9.99 | $9.99 | 600 |
| 2022-12-19 | 9.99 | $10.00 | 109614 |
| 2022-12-16 | 9.99 | $10.00 | 43601 |
| 2022-12-15 | 9.98 | $9.99 | 10 |
| 2022-12-14 | 9.97 | $9.99 | 1998 |
| 2022-12-13 | 9.97 | $9.98 | 10287 |
| 2022-12-12 | 9.97 | $9.98 | 43499 |
| 2022-12-09 | 9.96 | $9.97 | 21381 |
| 2022-12-08 | 9.96 | $9.96 | 16481 |
| 2022-12-07 | 9.96 | $9.97 | 55017 |
| 2022-12-06 | 9.96 | $9.97 | 119628 |
| 2022-12-05 | 9.96 | $9.97 | 18386 |
| 2022-12-02 | 9.96 | $9.97 | 10090 |
| 2022-12-01 | 9.96 | $9.97 | 7038 |
| 2022-11-30 | 9.96 | $9.97 | 38145 |
| 2022-11-29 | 9.96 | $9.97 | 29794 |
| 2022-11-28 | 9.95 | $9.95 | 95700 |
| 2022-11-25 | 9.96 | $9.95 | 131264 |
| 2022-11-23 | 9.96 | $9.95 | 104045 |
| 2022-11-22 | 9.97 | $9.95 | 318512 |
| 2022-11-21 | 9.97 | $9.98 | 34552 |
| 2022-11-18 | 9.97 | $9.97 | 50 |
| 2022-11-17 | 9.97 | $9.97 | 1825 |
| 2022-11-16 | 9.96 | $9.95 | 299517 |
| 2022-11-15 | 9.97 | $9.94 | 401 |
| 2022-11-14 | 9.98 | $9.95 | 37776 |
| 2022-11-11 | 9.98 | $9.96 | 2 |
| 2022-11-10 | 9.99 | $9.96 | 1785 |
| 2022-11-09 | 9.99 | $9.97 | 817 |
| 2022-11-08 | 10.00 | $9.96 | 87028 |
| 2022-11-07 | 10.00 | $9.97 | 32405 |
| 2022-11-04 | 10.01 | $9.98 | 8540 |
| 2022-11-03 | 10.01 | $9.99 | 138870 |
| 2022-11-02 | 10.01 | $9.98 | 24 |
| 2022-11-01 | 10.01 | $9.98 | 52101 |
| 2022-10-31 | 10.01 | $9.98 | 33913 |
| 2022-10-28 | 10.01 | $10.00 | 105863 |
| 2022-10-27 | 10.00 | $10.00 | 907224 |
| 2022-10-26 | 9.98 | $9.99 | 211157 |
| 2022-10-25 | 9.97 | $9.99 | 162756 |
| 2022-10-24 | 9.96 | $9.95 | 128701 |
| 2022-10-21 | 9.95 | $9.98 | 987586 |
| 2022-10-20 | 9.93 | $9.94 | 47570 |
| 2022-10-19 | 9.92 | $9.92 | 309691 |
| 2022-10-18 | 9.91 | $9.93 | 216350 |
| 2022-10-17 | 9.90 | $9.94 | 743646 |
| 2022-10-14 | 9.88 | $9.90 | 381560 |
| 2022-10-13 | 9.86 | $9.87 | 69166 |
| 2022-10-12 | 9.86 | $9.86 | 20107 |
| 2022-10-11 | 9.85 | $9.87 | 269802 |
| 2022-10-10 | 9.85 | $9.85 | 55924 |
| 2022-10-07 | 9.84 | $9.85 | 700 |
| 2022-10-06 | 9.84 | $9.84 | 199 |
| 2022-10-05 | 9.83 | $9.84 | 1 |
| 2022-10-04 | 9.83 | $9.84 | 11142 |
| 2022-10-03 | 9.83 | $9.84 | 68870 |
| 2022-09-30 | 9.82 | $9.83 | 70605 |
| 2022-09-29 | 9.82 | $9.83 | 146483 |
| 2022-09-28 | 9.82 | $9.83 | 6700 |
| 2022-09-27 | 9.81 | $9.82 | 102346 |
| 2022-09-26 | 9.81 | $9.81 | 349 |
| 2022-09-23 | 9.81 | $9.83 | 100 |
| 2022-09-22 | 9.81 | $9.81 | 15956 |
| 2022-09-21 | 9.81 | $9.81 | 5590 |
| 2022-09-20 | 9.81 | $9.81 | 21 |
| 2022-09-19 | 9.81 | $9.81 | 28297 |
| 2022-09-16 | 9.81 | $9.81 | 1252 |
| 2022-09-15 | 9.81 | $9.81 | 16493 |
| 2022-09-14 | 9.81 | $9.81 | — |
| 2022-09-13 | 9.81 | $9.81 | 4002 |
| 2022-09-12 | 9.81 | $9.81 | 158 |
| 2022-09-09 | 9.82 | $9.81 | 2152 |
| 2022-09-08 | 9.82 | $9.82 | 1256 |
| 2022-09-07 | 9.82 | $9.83 | 1 |
| 2022-09-06 | 9.82 | $9.83 | 4516 |
| 2022-09-02 | 9.82 | $9.80 | 6560 |
| 2022-09-01 | 9.82 | $9.82 | 303 |
| 2022-08-31 | 9.82 | $9.82 | 125616 |
| 2022-08-30 | 9.82 | $9.82 | 400 |
| 2022-08-29 | 9.83 | $9.82 | 4500 |
| 2022-08-26 | 9.83 | $9.82 | 3 |
| 2022-08-25 | 9.83 | $9.82 | 122794 |
| 2022-08-24 | 9.84 | $9.82 | 210 |
| 2022-08-23 | 9.84 | $9.84 | 7 |
| 2022-08-22 | 9.84 | $9.84 | 23 |
| 2022-08-19 | 9.84 | $9.84 | 69252 |
| 2022-08-18 | 9.84 | $9.83 | 3 |
| 2022-08-17 | 9.84 | $9.83 | 519503 |
| 2022-08-16 | 9.84 | $9.84 | 52605 |
| 2022-08-15 | 9.83 | $9.84 | 712 |
| 2022-08-12 | 9.83 | $9.84 | 110 |
| 2022-08-11 | 9.83 | $9.82 | 2300 |
| 2022-08-10 | 9.83 | $9.84 | 5400 |
| 2022-08-09 | 9.83 | $9.82 | 132285 |
| 2022-08-08 | 9.83 | $9.82 | 103429 |
| 2022-08-05 | 9.83 | $9.83 | 181457 |
| 2022-08-04 | 9.83 | $9.82 | 79 |
| 2022-08-03 | 9.83 | $9.82 | 13380 |
| 2022-08-02 | 9.82 | $9.82 | 367532 |
| 2022-08-01 | 9.82 | $9.82 | 4949 |
| 2022-07-29 | 9.82 | $9.81 | 15238 |
| 2022-07-28 | 9.83 | $9.82 | 51701 |
| 2022-07-27 | 9.82 | $9.82 | 108 |
| 2022-07-26 | 9.82 | $9.82 | 12529 |
| 2022-07-25 | 9.82 | $9.83 | 4773 |
| 2022-07-22 | 9.82 | $9.82 | 51508 |
| 2022-07-21 | 9.81 | $9.81 | 7532 |
| 2022-07-20 | 9.81 | $9.81 | 570 |
| 2022-07-19 | 9.81 | $9.83 | 217 |
| 2022-07-18 | 9.80 | $9.80 | 130602 |
| 2022-07-15 | 9.79 | $9.79 | 295 |
| 2022-07-14 | 9.80 | $9.80 | 258 |
| 2022-07-13 | 9.79 | $9.78 | 10552 |
| 2022-07-12 | 9.80 | $9.80 | 51355 |
| 2022-07-11 | 9.79 | $9.79 | 9001 |
| 2022-07-08 | 9.79 | $9.79 | 1523 |
| 2022-07-07 | 9.79 | $9.79 | 1138 |
| 2022-07-06 | 9.79 | $9.80 | 150112 |
| 2022-07-05 | 9.79 | $9.79 | 76698 |
| 2022-07-01 | 9.78 | $9.79 | 406 |
| 2022-06-30 | 9.78 | $9.80 | 65697 |
| 2022-06-29 | 9.78 | $9.79 | 114649 |
| 2022-06-28 | 9.77 | $9.76 | 1.1M |
| 2022-06-27 | 9.77 | $9.76 | 5185 |
| 2022-06-24 | 9.78 | $9.78 | — |
| 2022-06-23 | 9.78 | $9.78 | 102 |
| 2022-06-22 | 9.78 | $9.79 | 28 |
| 2022-06-21 | 9.77 | $9.79 | 411901 |
| 2022-06-17 | 9.77 | $9.76 | 1828 |
| 2022-06-16 | 9.77 | $9.78 | 1910 |
| 2022-06-15 | 9.77 | $9.77 | 52510 |
| 2022-06-14 | 9.78 | $9.77 | 27511 |
| 2022-06-13 | 9.78 | $9.78 | 204 |
| 2022-06-10 | 9.78 | $9.77 | 303 |
| 2022-06-09 | 9.78 | $9.79 | 592500 |
| 2022-06-08 | 9.78 | $9.78 | 101 |
| 2022-06-07 | 9.77 | $9.77 | 51644 |
| 2022-06-06 | 9.78 | $9.77 | 460170 |
| 2022-06-03 | 9.78 | $9.80 | 10 |
| 2022-06-02 | 9.77 | $9.80 | 71 |
| 2022-06-01 | 9.76 | $9.80 | 925 |
| 2022-05-31 | 9.76 | $9.77 | 6102 |
| 2022-05-27 | 9.76 | $9.77 | 241901 |
| 2022-05-26 | 9.76 | $9.75 | 642 |
| 2022-05-25 | 9.76 | $9.77 | 50005 |
| 2022-05-24 | 9.76 | $9.75 | 3210 |
| 2022-05-23 | 9.76 | $9.75 | 282 |
| 2022-05-20 | 9.77 | $9.80 | 185 |
| 2022-05-19 | 9.76 | $9.75 | 1170 |
| 2022-05-18 | 9.77 | $9.76 | 11736 |
| 2022-05-17 | 9.78 | $9.78 | 72 |
| 2022-05-16 | 9.78 | $9.78 | 130 |
| 2022-05-13 | 9.78 | $9.78 | — |
| 2022-05-12 | 9.78 | $9.78 | 50869 |
| 2022-05-11 | 9.78 | $9.76 | 8854 |
| 2022-05-10 | 9.79 | $9.78 | 110392 |
| 2022-05-09 | 9.79 | $9.79 | 676 |
| 2022-05-06 | 9.79 | $9.80 | 569645 |
| 2022-05-05 | 9.79 | $9.79 | 559 |
| 2022-05-04 | 9.79 | $9.80 | 70410 |
| 2022-05-03 | 9.79 | $9.78 | 512 |
| 2022-05-02 | 9.80 | $9.78 | 547835 |
| 2022-04-29 | 9.80 | $9.80 | 14629 |
| 2022-04-28 | 9.80 | $9.79 | 18230 |
| 2022-04-27 | 9.80 | $9.78 | 82602 |
| 2022-04-26 | 9.81 | $9.82 | 371 |
| 2022-04-25 | 9.80 | $9.80 | 22860 |
| 2022-04-22 | 9.80 | $9.79 | 103 |
| 2022-04-21 | 9.80 | $9.80 | 27652 |
| 2022-04-20 | 9.80 | $9.79 | 24294 |
| 2022-04-19 | 9.80 | $9.80 | 204 |
| 2022-04-18 | 9.80 | $9.81 | 12831 |
| 2022-04-14 | 9.80 | $9.80 | 116005 |
| 2022-04-13 | 9.79 | $9.80 | 2049 |
| 2022-04-12 | 9.79 | $9.78 | 150147 |
| 2022-04-11 | 9.79 | $9.79 | 1008 |
| 2022-04-08 | 9.79 | $9.79 | 1137 |
| 2022-04-07 | 9.79 | $9.80 | 443 |
| 2022-04-06 | 9.79 | $9.79 | 19875 |
| 2022-04-05 | 9.78 | $9.77 | 2898 |
| 2022-04-04 | 9.78 | $9.78 | 60772 |
| 2022-04-01 | 9.78 | $9.78 | 64160 |
| 2022-03-31 | 9.78 | $9.77 | 12460 |
| 2022-03-30 | 9.78 | $9.76 | 2.1M |
| 2022-03-29 | 9.78 | $9.77 | 685793 |
| 2022-03-28 | 9.78 | $9.78 | 5363 |
| 2022-03-25 | 9.78 | $9.78 | — |
| 2022-03-24 | 9.77 | $9.78 | 514 |
| 2022-03-23 | 9.77 | $9.76 | 19025 |
| 2022-03-22 | 9.76 | $9.76 | 132372 |
| 2022-03-21 | 9.76 | $9.76 | 6312 |
| 2022-03-18 | 9.76 | $9.76 | 13426 |
| 2022-03-17 | 9.76 | $9.77 | 2219 |
| 2022-03-16 | 9.75 | $9.75 | 42511 |
| 2022-03-15 | 9.75 | $9.74 | 73808 |
| 2022-03-14 | 9.75 | $9.75 | 131522 |
| 2022-03-11 | 9.75 | $9.75 | 9593 |
| 2022-03-10 | 9.74 | $9.75 | 509 |
| 2022-03-09 | 9.74 | $9.74 | 20473 |
| 2022-03-08 | 9.74 | $9.75 | 20781 |
| 2022-03-07 | 9.73 | $9.74 | 57101 |
| 2022-03-04 | 9.73 | $9.71 | 179 |
| 2022-03-03 | 9.73 | $9.74 | 10391 |
| 2022-03-02 | 9.73 | $9.74 | 9806 |
| 2022-03-01 | 9.72 | $9.74 | 124603 |
| 2022-02-28 | 9.71 | $9.72 | 21759 |
| 2022-02-25 | 9.71 | $9.72 | 16225 |
| 2022-02-24 | 9.71 | $9.71 | 3265 |
| 2022-02-23 | 9.71 | $9.71 | 415113 |
| 2022-02-22 | 9.71 | $9.70 | 6454 |
| 2022-02-18 | 9.71 | $9.71 | 753467 |
| 2022-02-17 | 9.71 | $9.71 | 46 |
| 2022-02-16 | 9.70 | $9.71 | 610 |
| 2022-02-15 | 9.70 | $9.71 | 395 |
| 2022-02-14 | 9.70 | $9.71 | 26586 |
| 2022-02-11 | 9.70 | $9.70 | 1981 |
| 2022-02-10 | 9.70 | $9.70 | 600015 |
| 2022-02-09 | 9.70 | $9.70 | 10 |
| 2022-02-08 | 9.70 | $9.70 | 212 |
| 2022-02-07 | 9.70 | $9.71 | 122587 |
| 2022-02-04 | 9.70 | $9.72 | 103 |
| 2022-02-03 | 9.69 | $9.70 | 9096 |
| 2022-02-02 | 9.70 | $9.71 | 16680 |
| 2022-02-01 | 9.69 | $9.70 | 236869 |
| 2022-01-31 | 9.69 | $9.71 | 1955 |
| 2022-01-28 | 9.69 | $9.68 | 911 |
| 2022-01-27 | 9.70 | $9.69 | 78112 |
| 2022-01-26 | 9.70 | $9.71 | 275430 |
| 2022-01-25 | 9.70 | $9.69 | 23156 |
| 2022-01-24 | 9.71 | $9.70 | 6324 |
| 2022-01-21 | 9.71 | $9.70 | 14415 |
| 2022-01-20 | 9.72 | $9.71 | 2358 |
| 2022-01-19 | 9.72 | $9.72 | 608732 |
| 2022-01-18 | 9.73 | $9.73 | 404955 |
| 2022-01-14 | 9.73 | $9.72 | 72115 |
| 2022-01-13 | 9.73 | $9.71 | 45099 |
| 2022-01-12 | 9.74 | $9.73 | 304977 |
| 2022-01-11 | 9.74 | $9.73 | 17488 |
| 2022-01-10 | 9.74 | $9.74 | 473 |
| 2022-01-07 | 9.74 | $9.73 | 40763 |
| 2022-01-06 | 9.74 | $9.75 | 500 |
| 2022-01-05 | 9.74 | $9.75 | 3160 |
| 2022-01-04 | 9.74 | $9.75 | 10537 |
| 2022-01-03 | 9.74 | $9.74 | 42887 |
| 2021-12-31 | 9.74 | $9.73 | 7860 |
| 2021-12-30 | 9.74 | $9.75 | 4858 |
| 2021-12-29 | 9.74 | $9.75 | 5277 |
| 2021-12-28 | 9.73 | $9.75 | 7487 |
| 2021-12-27 | 9.73 | $9.75 | 29303 |
| 2021-12-23 | 9.72 | $9.71 | 3566 |
| 2021-12-22 | 9.73 | $9.73 | 2332 |
| 2021-12-21 | 9.73 | $9.73 | 103 |
| 2021-12-20 | 9.73 | $9.74 | 6444 |
| 2021-12-17 | 9.73 | $9.75 | 4438 |
| 2021-12-16 | 9.73 | $9.75 | 124 |
| 2021-12-15 | 9.72 | $9.73 | 23114 |
| 2021-12-14 | 9.72 | $9.72 | 12472 |
| 2021-12-13 | 9.73 | $9.73 | 25469 |
| 2021-12-10 | 9.73 | $9.73 | 76694 |
| 2021-12-09 | 9.73 | $9.74 | 801604 |
| 2021-12-08 | 9.73 | $9.73 | 223 |
| 2021-12-07 | 9.74 | $9.75 | 12950 |
| 2021-12-06 | 9.73 | $9.74 | 1412 |
| 2021-12-03 | 9.74 | $9.73 | 306 |
| 2021-12-02 | 9.74 | $9.75 | 18503 |
| 2021-12-01 | 9.74 | $9.75 | 91542 |
| 2021-11-30 | 9.74 | $9.75 | 16677 |
| 2021-11-29 | 9.75 | $9.75 | 2927 |
| 2021-11-26 | 9.75 | $9.75 | 23100 |
| 2021-11-24 | 9.75 | $9.74 | 511 |
| 2021-11-23 | 9.76 | $9.75 | 8802 |
| 2021-11-22 | 9.76 | $9.76 | 954 |
| 2021-11-19 | 9.77 | $9.75 | 562437 |
| 2021-11-18 | 9.77 | $9.76 | 111817 |
| 2021-11-17 | 9.78 | $9.76 | 2724 |
| 2021-11-16 | 9.79 | $9.77 | 7172 |
| 2021-11-15 | 9.79 | $9.79 | 45 |
| 2021-11-12 | 9.79 | $9.79 | 183 |
| 2021-11-11 | 9.79 | $9.79 | 222 |
| 2021-11-10 | 9.80 | $9.77 | 24249 |
| 2021-11-09 | 9.80 | $9.77 | 7578 |
| 2021-11-08 | 9.81 | $9.77 | 51665 |
| 2021-11-05 | 9.82 | $9.80 | 6271 |
| 2021-11-04 | 9.82 | $9.85 | 7331 |
| 2021-11-03 | 9.81 | $9.92 | 278024 |
| 2021-11-02 | 9.77 | $9.75 | 6894 |
| 2021-11-01 | 9.78 | $9.78 | 59052 |
| 2021-10-29 | 9.78 | $9.77 | 1400 |
| 2021-10-28 | 9.78 | $9.77 | 5 |
| 2021-10-27 | 9.78 | $9.77 | 2681 |
| 2021-10-26 | 9.78 | $9.77 | 1530 |
| 2021-10-25 | 9.79 | $9.78 | 3804 |
| 2021-10-22 | 9.78 | $9.78 | 724 |
| 2021-10-21 | 9.78 | $9.78 | 52019 |
| 2021-10-20 | 9.78 | $9.76 | 286928 |
| 2021-10-19 | 9.78 | $9.76 | 977 |
| 2021-10-18 | 9.79 | $9.78 | 27 |
| 2021-10-15 | 9.79 | $9.78 | 22967 |
| 2021-10-14 | 9.79 | $9.77 | 3626 |
| 2021-10-13 | 9.79 | $9.77 | 222322 |
| 2021-10-12 | 9.79 | $9.76 | 856 |
| 2021-10-11 | 9.79 | $9.78 | 2564 |
| 2021-10-08 | 9.79 | $9.78 | 4793 |
| 2021-10-07 | 9.78 | $9.78 | 1226 |
| 2021-10-06 | 9.78 | $9.78 | 14467 |
| 2021-10-05 | 9.77 | $9.78 | 61 |
| 2021-10-04 | 9.76 | $9.78 | 6526 |
| 2021-10-01 | 9.74 | $9.78 | 12983 |
| 2021-09-30 | 9.73 | $9.75 | 14886 |
| 2021-09-29 | 9.72 | $9.73 | 1335 |
| 2021-09-28 | 9.71 | $9.72 | 1920 |
| 2021-09-27 | 9.71 | $9.72 | 2731 |
| 2021-09-24 | 9.71 | $9.72 | 240145 |
| 2021-09-23 | 9.70 | $9.70 | 43757 |
| 2021-09-22 | 9.70 | $9.70 | 3459 |
| 2021-09-21 | 9.70 | $9.69 | 13245 |
| 2021-09-20 | 9.70 | $9.69 | 31154 |
| 2021-09-17 | 9.71 | $9.68 | 204 |
| 2021-09-16 | 9.71 | $9.70 | 6967 |
| 2021-09-15 | 9.72 | $9.73 | 14095 |
| 2021-09-14 | 9.71 | $9.72 | 3646 |
| 2021-09-13 | 9.70 | $9.72 | 13 |
| 2021-09-10 | 9.70 | $9.72 | 4307 |
| 2021-09-09 | 9.69 | $9.72 | 26885 |
| 2021-09-08 | 9.68 | $9.67 | 304 |
| 2021-09-07 | 9.69 | $9.70 | 1353 |
| 2021-09-03 | 9.69 | $9.70 | 85126 |
| 2021-09-02 | 9.68 | $9.71 | 10385 |
| 2021-09-01 | 9.68 | $9.67 | 19422 |
| 2021-08-31 | 9.68 | $9.72 | 14320 |
| 2021-08-30 | 9.67 | $9.68 | 52 |
| 2021-08-27 | 9.67 | $9.68 | 768 |
| 2021-08-26 | 9.67 | $9.66 | 3829 |
| 2021-08-25 | 9.68 | $9.63 | 598 |
| 2021-08-24 | 9.70 | $9.70 | 625542 |
| 2021-08-23 | 9.70 | $9.71 | 254 |
| 2021-08-20 | 9.70 | $9.70 | 2977 |
| 2021-08-19 | 9.70 | $9.65 | 136 |
| 2021-08-18 | 9.72 | $9.71 | 13 |
| 2021-08-17 | 9.73 | $9.71 | 1790 |
| 2021-08-16 | 9.73 | $9.72 | 15156 |
| 2021-08-13 | 9.74 | $9.74 | 12765 |
| 2021-08-12 | 9.74 | $9.76 | 68814 |
| 2021-08-11 | 9.73 | $9.80 | 106015 |
| 2021-08-10 | 9.71 | $9.71 | 36590 |
| 2021-08-09 | 9.71 | $9.66 | 182 |
| 2021-08-06 | 9.73 | $9.71 | 4057 |
| 2021-08-05 | 9.73 | $9.75 | 79 |
| 2021-08-04 | 9.73 | $9.75 | 3007 |
| 2021-08-03 | 9.72 | $9.76 | 67393 |
| 2021-08-02 | 9.71 | $9.71 | 190194 |
| 2021-07-30 | 9.72 | $9.72 | 206 |
| 2021-07-29 | 9.72 | $9.72 | 1044 |
| 2021-07-28 | 9.72 | $9.74 | 53 |
| 2021-07-27 | 9.72 | $9.74 | 3774 |
| 2021-07-26 | 9.72 | $9.74 | 2914 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.58
2023-12-12
Close Price
$10.43
Vol: 1104
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.84
Average
56.08
Maximum
83.50
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-12-12 | 54.58 | $10.43 | 1104 |
| 2023-12-11 | 55.35 | $10.44 | 1577 |
| 2023-12-08 | 54.12 | $10.43 | 840 |
| 2023-12-07 | 54.12 | $10.43 | 383 |
| 2023-12-06 | 53.55 | $10.42 | 238 |
| 2023-12-05 | 54.85 | $10.43 | — |
| 2023-12-04 | 54.85 | $10.43 | 5884 |
| 2023-12-01 | 54.35 | $10.43 | 1056 |
| 2023-11-30 | 80.80 | $10.58 | 4130 |
| 2023-11-29 | 63.27 | $10.42 | 14169 |
| 2023-11-28 | 56.14 | $10.39 | 24231 |
| 2023-11-27 | 53.27 | $10.38 | 26137 |
| 2023-11-24 | 50.16 | $10.37 | — |
| 2023-11-22 | 50.16 | $10.37 | — |
| 2023-11-21 | 50.16 | $10.37 | 147 |
| 2023-11-20 | 56.61 | $10.39 | 15636 |
| 2023-11-17 | 56.61 | $10.39 | 8889 |
| 2023-11-16 | 53.97 | $10.38 | 626 |
| 2023-11-15 | 57.28 | $10.39 | — |
| 2023-11-14 | 55.98 | $10.39 | 150771 |
| 2023-11-13 | 57.65 | $10.39 | — |
| 2023-11-10 | 57.65 | $10.39 | 132 |
| 2023-11-09 | 60.91 | $10.40 | 4394 |
| 2023-11-08 | 56.20 | $10.38 | 25723 |
| 2023-11-07 | 72.89 | $10.42 | — |
| 2023-11-06 | 72.89 | $10.42 | 99510 |
| 2023-11-03 | 66.07 | $10.39 | 813 |
| 2023-11-02 | 63.13 | $10.38 | 10003 |
| 2023-11-01 | 63.13 | $10.38 | 2005 |
| 2023-10-31 | 63.13 | $10.38 | 40767 |
| 2023-10-30 | 68.20 | $10.39 | 9762 |
| 2023-10-27 | 62.48 | $10.37 | 34140 |
| 2023-10-26 | 62.48 | $10.37 | 200170 |
| 2023-10-25 | 62.48 | $10.37 | — |
| 2023-10-24 | 62.48 | $10.37 | — |
| 2023-10-23 | 62.48 | $10.37 | — |
| 2023-10-20 | 62.48 | $10.37 | — |
| 2023-10-19 | 62.48 | $10.37 | — |
| 2023-10-18 | 62.48 | $10.37 | 191842 |
| 2023-10-17 | 60.10 | $10.36 | 103 |
| 2023-10-16 | 63.95 | $10.37 | — |
| 2023-10-13 | 63.95 | $10.37 | — |
| 2023-10-12 | 63.95 | $10.37 | 100 |
| 2023-10-11 | 61.85 | $10.36 | 205 |
| 2023-10-10 | 57.11 | $10.34 | — |
| 2023-10-09 | 57.11 | $10.34 | 101 |
| 2023-10-06 | 60.51 | $10.35 | 147 |
| 2023-10-05 | 64.13 | $10.36 | 153 |
| 2023-10-04 | 61.96 | $10.35 | 156 |
| 2023-10-03 | 59.65 | $10.34 | 174 |
| 2023-10-02 | 63.31 | $10.35 | 208 |
| 2023-09-29 | 63.31 | $10.35 | — |
| 2023-09-28 | 63.31 | $10.35 | — |
| 2023-09-27 | 63.31 | $10.35 | 153 |
| 2023-09-26 | 70.32 | $10.37 | 606 |
| 2023-09-25 | 83.50 | $10.40 | 101 |
| 2023-09-22 | 78.36 | $10.36 | — |
| 2023-09-21 | 78.36 | $10.36 | — |
| 2023-09-20 | 78.36 | $10.36 | 3509 |
| 2023-09-19 | 74.99 | $10.34 | 523 |
| 2023-09-18 | 75.10 | $10.34 | 862 |
| 2023-09-15 | 75.10 | $10.34 | — |
| 2023-09-14 | 75.10 | $10.34 | — |
| 2023-09-13 | 75.10 | $10.34 | 904 |
| 2023-09-12 | 67.28 | $10.30 | — |
| 2023-09-11 | 67.28 | $10.30 | 43152 |
| 2023-09-08 | 67.28 | $10.30 | — |
| 2023-09-07 | 67.28 | $10.30 | 43749 |
| 2023-09-06 | 67.28 | $10.30 | 1122 |
| 2023-09-05 | 65.16 | $10.29 | 2398 |
| 2023-09-01 | 60.82 | $10.27 | 523 |
| 2023-08-31 | 57.47 | $10.26 | — |
| 2023-08-30 | 57.47 | $10.26 | — |
| 2023-08-29 | 57.47 | $10.26 | — |
| 2023-08-28 | 57.47 | $10.26 | 101 |
| 2023-08-25 | 61.02 | $10.27 | — |
| 2023-08-24 | 61.02 | $10.27 | 6890 |
| 2023-08-23 | 58.72 | $10.26 | — |
| 2023-08-22 | 58.72 | $10.26 | 104 |
| 2023-08-21 | 58.72 | $10.26 | 101 |
| 2023-08-18 | 61.84 | $10.27 | — |
| 2023-08-17 | 61.84 | $10.27 | — |
| 2023-08-16 | 61.84 | $10.27 | 228 |
| 2023-08-15 | 60.02 | $10.26 | 103 |
| 2023-08-14 | 62.87 | $10.27 | 252 |
| 2023-08-11 | 62.87 | $10.27 | — |
| 2023-08-10 | 62.87 | $10.27 | — |
| 2023-08-09 | 62.87 | $10.27 | — |
| 2023-08-08 | 62.87 | $10.27 | 526 |
| 2023-08-07 | 70.68 | $10.30 | 101 |
| 2023-08-04 | 68.18 | $10.28 | — |
| 2023-08-03 | 67.52 | $10.28 | 813 |
| 2023-08-02 | 63.98 | $10.25 | 1680 |
| 2023-08-01 | 60.73 | $10.23 | 6176 |
| 2023-07-31 | 57.05 | $10.21 | 285 |
| 2023-07-28 | 62.62 | $10.23 | — |
| 2023-07-27 | 62.33 | $10.23 | 417 |
| 2023-07-26 | 56.90 | $10.20 | 111 |
| 2023-07-25 | 54.71 | $10.19 | 103 |
| 2023-07-24 | 54.71 | $10.19 | — |
| 2023-07-21 | 54.71 | $10.19 | 149 |
| 2023-07-20 | 61.40 | $10.22 | 420 |
| 2023-07-19 | 58.51 | $10.20 | — |
| 2023-07-18 | 58.51 | $10.20 | — |
| 2023-07-17 | 58.51 | $10.20 | — |
| 2023-07-14 | 58.51 | $10.20 | 213055 |
| 2023-07-13 | 58.51 | $10.20 | — |
| 2023-07-12 | 58.51 | $10.20 | 2472 |
| 2023-07-11 | 58.51 | $10.20 | 2322 |
| 2023-07-10 | 62.89 | $10.22 | 276 |
| 2023-07-07 | 60.05 | $10.20 | 3520 |
| 2023-07-06 | 60.05 | $10.20 | — |
| 2023-07-05 | 60.05 | $10.20 | 103 |
| 2023-07-03 | 71.85 | $10.25 | 400 |
| 2023-06-30 | 71.85 | $10.25 | 121 |
| 2023-06-29 | 65.78 | $10.20 | — |
| 2023-06-28 | 65.78 | $10.20 | — |
| 2023-06-27 | 65.78 | $10.20 | — |
| 2023-06-26 | 65.78 | $10.20 | 3328 |
| 2023-06-23 | 60.19 | $10.16 | 2035 |
| 2023-06-22 | 65.25 | $10.18 | 2978 |
| 2023-06-21 | 60.52 | $10.15 | 7232 |
| 2023-06-20 | 56.78 | $10.13 | 104 |
| 2023-06-16 | 59.45 | $10.14 | 12223 |
| 2023-06-15 | 57.56 | $10.13 | 887 |
| 2023-06-14 | 57.56 | $10.13 | — |
| 2023-06-13 | 57.56 | $10.13 | — |
| 2023-06-12 | 57.56 | $10.13 | 69356 |
| 2023-06-09 | 57.56 | $10.13 | 11491 |
| 2023-06-08 | 55.96 | $10.12 | 4842 |
| 2023-06-07 | 55.96 | $10.12 | 13574 |
| 2023-06-06 | 55.96 | $10.12 | 1235 |
| 2023-06-05 | 57.82 | $10.13 | 330 |
| 2023-06-02 | 56.45 | $10.12 | 13093 |
| 2023-06-01 | 58.25 | $10.13 | — |
| 2023-05-31 | 58.25 | $10.13 | — |
| 2023-05-30 | 58.25 | $10.13 | 329 |
| 2023-05-26 | 55.83 | $10.11 | 39536 |
| 2023-05-25 | 55.83 | $10.11 | 401 |
| 2023-05-24 | 55.83 | $10.11 | 303 |
| 2023-05-23 | 55.83 | $10.11 | 307451 |
| 2023-05-22 | 58.60 | $10.13 | 258320 |
| 2023-05-19 | 56.55 | $10.11 | 105 |
| 2023-05-18 | 57.91 | $10.12 | — |
| 2023-05-17 | 57.91 | $10.12 | 5432 |
| 2023-05-16 | 56.00 | $10.10 | 453072 |
| 2023-05-15 | 57.75 | $10.11 | — |
| 2023-05-12 | 57.77 | $10.11 | 324 |
| 2023-05-11 | 55.62 | $10.09 | 116 |
| 2023-05-10 | 59.17 | $10.12 | 400 |
| 2023-05-09 | 58.33 | $10.11 | 204 |
| 2023-05-08 | 57.49 | $10.10 | — |
| 2023-05-05 | 57.49 | $10.10 | — |
| 2023-05-04 | 57.49 | $10.10 | 1046 |
| 2023-05-03 | 56.75 | $10.09 | 989 |
| 2023-05-02 | 69.43 | $10.20 | — |
| 2023-05-01 | 69.43 | $10.20 | 28924 |
| 2023-04-28 | 50.30 | $9.99 | 1851 |
| 2023-04-27 | 54.97 | $10.02 | 864 |
| 2023-04-26 | 50.61 | $9.99 | 41951 |
| 2023-04-25 | 52.21 | $10.00 | 157588 |
| 2023-04-24 | 50.73 | $9.99 | 251 |
| 2023-04-21 | 49.24 | $9.98 | — |
| 2023-04-20 | 49.24 | $9.98 | 3288 |
| 2023-04-19 | 46.30 | $9.96 | 284 |
| 2023-04-18 | 57.33 | $10.03 | 144428 |
| 2023-04-17 | 49.11 | $9.98 | 27558 |
| 2023-04-14 | 47.17 | $9.97 | 122877 |
| 2023-04-13 | 47.17 | $9.97 | 40670 |
| 2023-04-12 | 45.29 | $9.96 | 7254 |
| 2023-04-11 | 46.88 | $9.97 | — |
| 2023-04-10 | 46.88 | $9.97 | 47890 |
| 2023-04-06 | 43.30 | $9.95 | 915 |
| 2023-04-05 | 44.73 | $9.96 | 250435 |
| 2023-04-04 | 42.94 | $9.95 | 183543 |
| 2023-04-03 | 41.13 | $9.94 | 3999 |
| 2023-03-31 | 41.13 | $9.94 | 4249 |
| 2023-03-30 | 41.13 | $9.94 | 24352 |
| 2023-03-29 | 44.79 | $9.97 | 1800 |
| 2023-03-28 | 43.19 | $9.96 | 19708 |
| 2023-03-27 | 44.41 | $9.97 | 32480 |
| 2023-03-24 | 41.25 | $9.95 | — |
| 2023-03-23 | 41.25 | $9.95 | 599 |
| 2023-03-22 | 41.25 | $9.95 | 3303 |
| 2023-03-21 | 38.25 | $9.93 | 2211 |
| 2023-03-20 | 42.37 | $9.97 | 7173 |
| 2023-03-17 | 33.91 | $9.92 | 1223 |
| 2023-03-16 | 32.02 | $9.91 | — |
| 2023-03-15 | 32.02 | $9.91 | 7072 |
| 2023-03-14 | 32.93 | $9.92 | 72055 |
| 2023-03-13 | 27.28 | $9.89 | 42535 |
| 2023-03-10 | 27.28 | $9.89 | 29629 |
| 2023-03-09 | 35.10 | $9.98 | 164962 |
| 2023-03-08 | 29.79 | $9.96 | 511969 |
| 2023-03-07 | 33.43 | $9.99 | 103407 |
| 2023-03-06 | 36.45 | $10.02 | 7946 |
| 2023-03-03 | 24.84 | $9.97 | 40789 |
| 2023-03-02 | 49.78 | $10.10 | 1307 |
| 2023-03-01 | 58.34 | $10.12 | 171069 |
| 2023-02-28 | 58.34 | $10.12 | 2402 |
| 2023-02-27 | 69.06 | $10.14 | 434518 |
| 2023-02-24 | 75.66 | $10.15 | 195787 |
| 2023-02-23 | 75.66 | $10.15 | 314624 |
| 2023-02-22 | 79.07 | $10.16 | 800992 |
| 2023-02-21 | 73.37 | $10.13 | 642428 |
| 2023-02-17 | 73.37 | $10.13 | 406168 |
| 2023-02-16 | 77.16 | $10.14 | 703425 |
| 2023-02-15 | 75.98 | $10.13 | 6972 |
| 2023-02-14 | 75.98 | $10.13 | 150460 |
| 2023-02-13 | 75.98 | $10.13 | 2.0M |
| 2023-02-10 | 83.37 | $10.14 | 281 |
| 2023-02-09 | 82.56 | $10.14 | 500492 |
| 2023-02-08 | 81.72 | $10.13 | 1783 |
| 2023-02-07 | 81.72 | $10.13 | 2.9M |
| 2023-02-06 | 79.98 | $10.12 | 109 |
| 2023-02-03 | 77.99 | $10.11 | 284227 |
| 2023-02-02 | 76.90 | $10.11 | 478 |
| 2023-02-01 | 75.75 | $10.10 | 203879 |
| 2023-01-31 | 75.75 | $10.10 | 719830 |
| 2023-01-30 | 75.75 | $10.10 | 310912 |
| 2023-01-27 | 75.75 | $10.10 | 115481 |
| 2023-01-26 | 74.73 | $10.10 | 500836 |
| 2023-01-25 | 74.73 | $10.10 | 4980 |
| 2023-01-24 | 73.74 | $10.09 | 2781 |
| 2023-01-23 | 73.74 | $10.09 | 582538 |
| 2023-01-20 | 73.74 | $10.09 | 1.1M |
| 2023-01-19 | 73.74 | $10.09 | 443540 |
| 2023-01-18 | 71.94 | $10.08 | 1.9M |
| 2023-01-17 | 74.36 | $10.09 | 5.0M |
| 2023-01-13 | 73.51 | $10.08 | 1.0M |
| 2023-01-12 | 78.44 | $10.09 | 2.9M |
| 2023-01-11 | 77.73 | $10.09 | 147264 |
| 2023-01-10 | 73.61 | $10.06 | 199074 |
| 2023-01-09 | 73.61 | $10.06 | 179198 |
| 2023-01-06 | 71.72 | $10.05 | 87690 |
| 2023-01-05 | 76.95 | $10.06 | 225489 |
| 2023-01-04 | 75.24 | $10.05 | 260938 |
| 2023-01-03 | 73.35 | $10.04 | 1.0M |
| 2022-12-30 | 72.35 | $10.04 | 1808 |
| 2022-12-29 | 71.33 | $10.03 | 6613 |
| 2022-12-28 | 69.16 | $10.02 | 1063 |
| 2022-12-27 | 69.16 | $10.02 | 50134 |
| 2022-12-23 | 61.23 | $9.99 | 15985 |
| 2022-12-22 | 61.23 | $9.99 | 4606 |
| 2022-12-21 | 61.23 | $9.99 | 702 |
| 2022-12-20 | 61.23 | $9.99 | 600 |
| 2022-12-19 | 63.45 | $10.00 | 109614 |
| 2022-12-16 | 65.70 | $10.00 | 43601 |
| 2022-12-15 | 63.22 | $9.99 | 10 |
| 2022-12-14 | 63.22 | $9.99 | 1998 |
| 2022-12-13 | 60.64 | $9.98 | 10287 |
| 2022-12-12 | 60.64 | $9.98 | 43499 |
| 2022-12-09 | 57.99 | $9.97 | 21381 |
| 2022-12-08 | 55.11 | $9.96 | 16481 |
| 2022-12-07 | 58.94 | $9.97 | 55017 |
| 2022-12-06 | 57.54 | $9.97 | 119628 |
| 2022-12-05 | 57.54 | $9.97 | 18386 |
| 2022-12-02 | 57.54 | $9.97 | 10090 |
| 2022-12-01 | 57.54 | $9.97 | 7038 |
| 2022-11-30 | 57.54 | $9.97 | 38145 |
| 2022-11-29 | 57.54 | $9.97 | 29794 |
| 2022-11-28 | 54.08 | $9.95 | 95700 |
| 2022-11-25 | 54.08 | $9.95 | 131264 |
| 2022-11-23 | 54.08 | $9.95 | 104045 |
| 2022-11-22 | 54.08 | $9.95 | 318512 |
| 2022-11-21 | 62.36 | $9.98 | 34552 |
| 2022-11-18 | 60.44 | $9.97 | 50 |
| 2022-11-17 | 60.44 | $9.97 | 1825 |
| 2022-11-16 | 56.44 | $9.95 | 299517 |
| 2022-11-15 | 54.23 | $9.94 | 401 |
| 2022-11-14 | 56.97 | $9.95 | 37776 |
| 2022-11-11 | 59.84 | $9.96 | 2 |
| 2022-11-10 | 59.84 | $9.96 | 1785 |
| 2022-11-09 | 62.69 | $9.97 | 817 |
| 2022-11-08 | 60.92 | $9.96 | 87028 |
| 2022-11-07 | 63.79 | $9.97 | 32405 |
| 2022-11-04 | 65.25 | $9.98 | 8540 |
| 2022-11-03 | 68.22 | $9.99 | 138870 |
| 2022-11-02 | 67.51 | $9.98 | 24 |
| 2022-11-01 | 67.51 | $9.98 | 52101 |
| 2022-10-31 | 66.85 | $9.98 | 33913 |
| 2022-10-28 | 74.00 | $10.00 | 105863 |
| 2022-10-27 | 74.00 | $10.00 | 907224 |
| 2022-10-26 | 72.96 | $9.99 | 211157 |
| 2022-10-25 | 72.96 | $9.99 | 162756 |
| 2022-10-24 | 68.37 | $9.95 | 128701 |
| 2022-10-21 | 77.76 | $9.98 | 987586 |
| 2022-10-20 | 73.08 | $9.94 | 47570 |
| 2022-10-19 | 70.09 | $9.92 | 309691 |
| 2022-10-18 | 73.99 | $9.93 | 216350 |
| 2022-10-17 | 78.13 | $9.94 | 743646 |
| 2022-10-14 | 72.23 | $9.90 | 381560 |
| 2022-10-13 | 65.63 | $9.87 | 69166 |
| 2022-10-12 | 62.83 | $9.86 | 20107 |
| 2022-10-11 | 68.10 | $9.87 | 269802 |
| 2022-10-10 | 62.05 | $9.85 | 55924 |
| 2022-10-07 | 62.05 | $9.85 | 700 |
| 2022-10-06 | 58.50 | $9.84 | 199 |
| 2022-10-05 | 58.50 | $9.84 | 1 |
| 2022-10-04 | 58.50 | $9.84 | 11142 |
| 2022-10-03 | 58.50 | $9.84 | 68870 |
| 2022-09-30 | 55.08 | $9.83 | 70605 |
| 2022-09-29 | 55.08 | $9.83 | 146483 |
| 2022-09-28 | 55.08 | $9.83 | 6700 |
| 2022-09-27 | 51.67 | $9.82 | 102346 |
| 2022-09-26 | 47.90 | $9.81 | 349 |
| 2022-09-23 | 56.22 | $9.83 | 100 |
| 2022-09-22 | 47.57 | $9.81 | 15956 |
| 2022-09-21 | 47.57 | $9.81 | 5590 |
| 2022-09-20 | 47.57 | $9.81 | 21 |
| 2022-09-19 | 47.57 | $9.81 | 28297 |
| 2022-09-16 | 47.57 | $9.81 | 1252 |
| 2022-09-15 | 48.73 | $9.81 | 16493 |
| 2022-09-14 | 47.52 | $9.81 | — |
| 2022-09-13 | 47.52 | $9.81 | 4002 |
| 2022-09-12 | 47.52 | $9.81 | 158 |
| 2022-09-09 | 47.52 | $9.81 | 2152 |
| 2022-09-08 | 50.66 | $9.82 | 1256 |
| 2022-09-07 | 54.05 | $9.83 | 1 |
| 2022-09-06 | 54.05 | $9.83 | 4516 |
| 2022-09-02 | 43.87 | $9.80 | 6560 |
| 2022-09-01 | 51.04 | $9.82 | 303 |
| 2022-08-31 | 51.04 | $9.82 | 125616 |
| 2022-08-30 | 51.04 | $9.82 | 400 |
| 2022-08-29 | 49.26 | $9.82 | 4500 |
| 2022-08-26 | 51.02 | $9.82 | 3 |
| 2022-08-25 | 51.02 | $9.82 | 122794 |
| 2022-08-24 | 51.02 | $9.82 | 210 |
| 2022-08-23 | 58.13 | $9.84 | 7 |
| 2022-08-22 | 58.13 | $9.84 | 23 |
| 2022-08-19 | 58.13 | $9.84 | 69252 |
| 2022-08-18 | 55.47 | $9.83 | 3 |
| 2022-08-17 | 55.47 | $9.83 | 519503 |
| 2022-08-16 | 58.85 | $9.84 | 52605 |
| 2022-08-15 | 58.85 | $9.84 | 712 |
| 2022-08-12 | 57.68 | $9.84 | 110 |
| 2022-08-11 | 53.98 | $9.82 | 2300 |
| 2022-08-10 | 58.88 | $9.84 | 5400 |
| 2022-08-09 | 55.03 | $9.82 | 132285 |
| 2022-08-08 | 55.00 | $9.82 | 103429 |
| 2022-08-05 | 58.31 | $9.83 | 181457 |
| 2022-08-04 | 55.78 | $9.82 | 79 |
| 2022-08-03 | 55.78 | $9.82 | 13380 |
| 2022-08-02 | 55.78 | $9.82 | 367532 |
| 2022-08-01 | 55.78 | $9.82 | 4949 |
| 2022-07-29 | 53.48 | $9.81 | 15238 |
| 2022-07-28 | 56.26 | $9.82 | 51701 |
| 2022-07-27 | 56.26 | $9.82 | 108 |
| 2022-07-26 | 56.26 | $9.82 | 12529 |
| 2022-07-25 | 58.88 | $9.83 | 4773 |
| 2022-07-22 | 56.98 | $9.82 | 51508 |
| 2022-07-21 | 55.00 | $9.81 | 7532 |
| 2022-07-20 | 55.00 | $9.81 | 570 |
| 2022-07-19 | 59.97 | $9.83 | 217 |
| 2022-07-18 | 54.05 | $9.80 | 130602 |
| 2022-07-15 | 51.79 | $9.79 | 295 |
| 2022-07-14 | 54.33 | $9.80 | 258 |
| 2022-07-13 | 49.63 | $9.78 | 10552 |
| 2022-07-12 | 55.00 | $9.80 | 51355 |
| 2022-07-11 | 52.57 | $9.79 | 9001 |
| 2022-07-08 | 52.57 | $9.79 | 1523 |
| 2022-07-07 | 52.57 | $9.79 | 1138 |
| 2022-07-06 | 55.12 | $9.80 | 150112 |
| 2022-07-05 | 52.95 | $9.79 | 76698 |
| 2022-07-01 | 52.95 | $9.79 | 406 |
| 2022-06-30 | 54.13 | $9.80 | 65697 |
| 2022-06-29 | 53.14 | $9.79 | 114649 |
| 2022-06-28 | 46.52 | $9.76 | 1.1M |
| 2022-06-27 | 46.28 | $9.76 | 5185 |
| 2022-06-24 | 50.83 | $9.78 | — |
| 2022-06-23 | 50.83 | $9.78 | 102 |
| 2022-06-22 | 53.08 | $9.79 | 28 |
| 2022-06-21 | 53.08 | $9.79 | 411901 |
| 2022-06-17 | 46.70 | $9.76 | 1828 |
| 2022-06-16 | 49.93 | $9.78 | 1910 |
| 2022-06-15 | 48.81 | $9.77 | 52510 |
| 2022-06-14 | 48.81 | $9.77 | 27511 |
| 2022-06-13 | 50.86 | $9.78 | 204 |
| 2022-06-10 | 48.81 | $9.77 | 303 |
| 2022-06-09 | 51.89 | $9.79 | 592500 |
| 2022-06-08 | 50.91 | $9.78 | 101 |
| 2022-06-07 | 48.94 | $9.77 | 51644 |
| 2022-06-06 | 48.94 | $9.77 | 460170 |
| 2022-06-03 | 54.04 | $9.80 | 10 |
| 2022-06-02 | 54.04 | $9.80 | 71 |
| 2022-06-01 | 54.04 | $9.80 | 925 |
| 2022-05-31 | 48.55 | $9.77 | 6102 |
| 2022-05-27 | 48.55 | $9.77 | 241901 |
| 2022-05-26 | 45.73 | $9.75 | 642 |
| 2022-05-25 | 49.15 | $9.77 | 50005 |
| 2022-05-24 | 45.26 | $9.75 | 3210 |
| 2022-05-23 | 45.26 | $9.75 | 282 |
| 2022-05-20 | 54.70 | $9.80 | 185 |
| 2022-05-19 | 43.51 | $9.75 | 1170 |
| 2022-05-18 | 45.65 | $9.76 | 11736 |
| 2022-05-17 | 50.36 | $9.78 | 72 |
| 2022-05-16 | 50.36 | $9.78 | 130 |
| 2022-05-13 | 49.18 | $9.78 | — |
| 2022-05-12 | 49.18 | $9.78 | 50869 |
| 2022-05-11 | 45.67 | $9.76 | 8854 |
| 2022-05-10 | 48.87 | $9.78 | 110392 |
| 2022-05-09 | 52.36 | $9.79 | 676 |
| 2022-05-06 | 54.85 | $9.80 | 569645 |
| 2022-05-05 | 52.72 | $9.79 | 559 |
| 2022-05-04 | 55.19 | $9.80 | 70410 |
| 2022-05-03 | 50.81 | $9.78 | 512 |
| 2022-05-02 | 50.81 | $9.78 | 547835 |
| 2022-04-29 | 55.72 | $9.80 | 14629 |
| 2022-04-28 | 53.59 | $9.79 | 18230 |
| 2022-04-27 | 51.36 | $9.78 | 82602 |
| 2022-04-26 | 62.82 | $9.82 | 371 |
| 2022-04-25 | 58.41 | $9.80 | 22860 |
| 2022-04-22 | 56.96 | $9.79 | 103 |
| 2022-04-21 | 58.92 | $9.80 | 27652 |
| 2022-04-20 | 56.55 | $9.79 | 24294 |
| 2022-04-19 | 59.82 | $9.80 | 204 |
| 2022-04-18 | 63.29 | $9.81 | 12831 |
| 2022-04-14 | 61.15 | $9.80 | 116005 |
| 2022-04-13 | 61.15 | $9.80 | 2049 |
| 2022-04-12 | 55.26 | $9.78 | 150147 |
| 2022-04-11 | 58.64 | $9.79 | 1008 |
| 2022-04-08 | 58.64 | $9.79 | 1137 |
| 2022-04-07 | 63.93 | $9.80 | 443 |
| 2022-04-06 | 61.74 | $9.79 | 19875 |
| 2022-04-05 | 56.76 | $9.77 | 2898 |
| 2022-04-04 | 60.50 | $9.78 | 60772 |
| 2022-04-01 | 60.50 | $9.78 | 64160 |
| 2022-03-31 | 58.00 | $9.77 | 12460 |
| 2022-03-30 | 55.32 | $9.76 | 2.1M |
| 2022-03-29 | 58.90 | $9.77 | 685793 |
| 2022-03-28 | 60.77 | $9.78 | 5363 |
| 2022-03-25 | 62.65 | $9.78 | — |
| 2022-03-24 | 62.65 | $9.78 | 514 |
| 2022-03-23 | 57.94 | $9.76 | 19025 |
| 2022-03-22 | 56.64 | $9.76 | 132372 |
| 2022-03-21 | 58.35 | $9.76 | 6312 |
| 2022-03-18 | 58.35 | $9.76 | 13426 |
| 2022-03-17 | 61.72 | $9.77 | 2219 |
| 2022-03-16 | 57.00 | $9.75 | 42511 |
| 2022-03-15 | 54.33 | $9.74 | 73808 |
| 2022-03-14 | 57.74 | $9.75 | 131522 |
| 2022-03-11 | 57.74 | $9.75 | 9593 |
| 2022-03-10 | 57.74 | $9.75 | 509 |
| 2022-03-09 | 55.33 | $9.74 | 20473 |
| 2022-03-08 | 56.87 | $9.75 | 20781 |
| 2022-03-07 | 55.70 | $9.74 | 57101 |
| 2022-03-04 | 47.60 | $9.71 | 179 |
| 2022-03-03 | 57.61 | $9.74 | 10391 |
| 2022-03-02 | 57.61 | $9.74 | 9806 |
| 2022-03-01 | 57.61 | $9.74 | 124603 |
| 2022-02-28 | 50.12 | $9.72 | 21759 |
| 2022-02-25 | 50.12 | $9.72 | 16225 |
| 2022-02-24 | 48.47 | $9.71 | 3265 |
| 2022-02-23 | 48.47 | $9.71 | 415113 |
| 2022-02-22 | 45.21 | $9.70 | 6454 |
| 2022-02-18 | 48.10 | $9.71 | 753467 |
| 2022-02-17 | 48.10 | $9.71 | 46 |
| 2022-02-16 | 48.10 | $9.71 | 610 |
| 2022-02-15 | 48.10 | $9.71 | 395 |
| 2022-02-14 | 48.10 | $9.71 | 26586 |
| 2022-02-11 | 45.40 | $9.70 | 1981 |
| 2022-02-10 | 45.43 | $9.70 | 600015 |
| 2022-02-09 | 45.43 | $9.70 | 10 |
| 2022-02-08 | 45.43 | $9.70 | 212 |
| 2022-02-07 | 47.42 | $9.71 | 122587 |
| 2022-02-04 | 49.50 | $9.72 | 103 |
| 2022-02-03 | 44.90 | $9.70 | 9096 |
| 2022-02-02 | 46.93 | $9.71 | 16680 |
| 2022-02-01 | 44.55 | $9.70 | 236869 |
| 2022-01-31 | 46.53 | $9.71 | 1955 |
| 2022-01-28 | 38.78 | $9.68 | 911 |
| 2022-01-27 | 40.64 | $9.69 | 78112 |
| 2022-01-26 | 44.74 | $9.71 | 275430 |
| 2022-01-25 | 38.89 | $9.69 | 23156 |
| 2022-01-24 | 39.89 | $9.70 | 6324 |
| 2022-01-21 | 40.89 | $9.70 | 14415 |
| 2022-01-20 | 42.94 | $9.71 | 2358 |
| 2022-01-19 | 45.09 | $9.72 | 608732 |
| 2022-01-18 | 47.34 | $9.73 | 404955 |
| 2022-01-14 | 44.72 | $9.72 | 72115 |
| 2022-01-13 | 41.98 | $9.71 | 45099 |
| 2022-01-12 | 46.34 | $9.73 | 304977 |
| 2022-01-11 | 46.34 | $9.73 | 17488 |
| 2022-01-10 | 48.62 | $9.74 | 473 |
| 2022-01-07 | 46.10 | $9.73 | 40763 |
| 2022-01-06 | 50.84 | $9.75 | 500 |
| 2022-01-05 | 50.84 | $9.75 | 3160 |
| 2022-01-04 | 50.84 | $9.75 | 10537 |
| 2022-01-03 | 47.36 | $9.74 | 42887 |
| 2021-12-31 | 46.16 | $9.73 | 7860 |
| 2021-12-30 | 50.56 | $9.75 | 4858 |
| 2021-12-29 | 50.56 | $9.75 | 5277 |
| 2021-12-28 | 50.56 | $9.75 | 7487 |
| 2021-12-27 | 50.56 | $9.75 | 29303 |
| 2021-12-23 | 41.46 | $9.71 | 3566 |
| 2021-12-22 | 45.43 | $9.73 | 2332 |
| 2021-12-21 | 45.43 | $9.73 | 103 |
| 2021-12-20 | 47.48 | $9.74 | 6444 |
| 2021-12-17 | 49.61 | $9.75 | 4438 |
| 2021-12-16 | 49.61 | $9.75 | 124 |
| 2021-12-15 | 45.18 | $9.73 | 23114 |
| 2021-12-14 | 42.78 | $9.72 | 12472 |
| 2021-12-13 | 44.63 | $9.73 | 25469 |
| 2021-12-10 | 44.63 | $9.73 | 76694 |
| 2021-12-09 | 46.45 | $9.74 | 801604 |
| 2021-12-08 | 44.74 | $9.73 | 223 |
| 2021-12-07 | 48.01 | $9.75 | 12950 |
| 2021-12-06 | 45.93 | $9.74 | 1412 |
| 2021-12-03 | 43.78 | $9.73 | 306 |
| 2021-12-02 | 47.35 | $9.75 | 18503 |
| 2021-12-01 | 47.35 | $9.75 | 91542 |
| 2021-11-30 | 47.35 | $9.75 | 16677 |
| 2021-11-29 | 47.35 | $9.75 | 2927 |
| 2021-11-26 | 47.35 | $9.75 | 23100 |
| 2021-11-24 | 45.63 | $9.74 | 511 |
| 2021-11-23 | 47.09 | $9.75 | 8802 |
| 2021-11-22 | 48.56 | $9.76 | 954 |
| 2021-11-19 | 46.99 | $9.75 | 562437 |
| 2021-11-18 | 48.39 | $9.76 | 111817 |
| 2021-11-17 | 48.39 | $9.76 | 2724 |
| 2021-11-16 | 49.74 | $9.77 | 7172 |
| 2021-11-15 | 52.16 | $9.79 | 45 |
| 2021-11-12 | 52.16 | $9.79 | 183 |
| 2021-11-11 | 52.16 | $9.79 | 222 |
| 2021-11-10 | 50.08 | $9.77 | 24249 |
| 2021-11-09 | 50.08 | $9.77 | 7578 |
| 2021-11-08 | 50.08 | $9.77 | 51665 |
| 2021-11-05 | 53.48 | $9.80 | 6271 |
| 2021-11-04 | 59.93 | $9.85 | 7331 |
| 2021-11-03 | 71.38 | $9.92 | 278024 |
| 2021-11-02 | 48.82 | $9.75 | 6894 |
| 2021-11-01 | 56.25 | $9.78 | 59052 |
| 2021-10-29 | 54.04 | $9.77 | 1400 |
| 2021-10-28 | 54.04 | $9.77 | 5 |
| 2021-10-27 | 54.04 | $9.77 | 2681 |
| 2021-10-26 | 54.04 | $9.77 | 1530 |
| 2021-10-25 | 56.36 | $9.78 | 3804 |
| 2021-10-22 | 56.36 | $9.78 | 724 |
| 2021-10-21 | 56.36 | $9.78 | 52019 |
| 2021-10-20 | 52.89 | $9.76 | 286928 |
| 2021-10-19 | 51.98 | $9.76 | 977 |
| 2021-10-18 | 57.22 | $9.78 | 27 |
| 2021-10-15 | 57.22 | $9.78 | 22967 |
| 2021-10-14 | 55.60 | $9.77 | 3626 |
| 2021-10-13 | 55.60 | $9.77 | 222322 |
| 2021-10-12 | 53.21 | $9.76 | 856 |
| 2021-10-11 | 58.18 | $9.78 | 2564 |
| 2021-10-08 | 58.18 | $9.78 | 4793 |
| 2021-10-07 | 58.18 | $9.78 | 1226 |
| 2021-10-06 | 58.18 | $9.78 | 14467 |
| 2021-10-05 | 58.18 | $9.78 | 61 |
| 2021-10-04 | 58.18 | $9.78 | 6526 |
| 2021-10-01 | 58.18 | $9.78 | 12983 |
| 2021-09-30 | 54.63 | $9.75 | 14886 |
| 2021-09-29 | 52.05 | $9.73 | 1335 |
| 2021-09-28 | 50.72 | $9.72 | 1920 |
| 2021-09-27 | 50.72 | $9.72 | 2731 |
| 2021-09-24 | 50.72 | $9.72 | 240145 |
| 2021-09-23 | 48.26 | $9.70 | 43757 |
| 2021-09-22 | 48.26 | $9.70 | 3459 |
| 2021-09-21 | 47.06 | $9.69 | 13245 |
| 2021-09-20 | 47.06 | $9.69 | 31154 |
| 2021-09-17 | 46.27 | $9.68 | 204 |
| 2021-09-16 | 47.92 | $9.70 | 6967 |
| 2021-09-15 | 50.93 | $9.73 | 14095 |
| 2021-09-14 | 49.93 | $9.72 | 3646 |
| 2021-09-13 | 49.93 | $9.72 | 13 |
| 2021-09-10 | 49.93 | $9.72 | 4307 |
| 2021-09-09 | 49.93 | $9.72 | 26885 |
| 2021-09-08 | 45.18 | $9.67 | 304 |
| 2021-09-07 | 47.85 | $9.70 | 1353 |
| 2021-09-03 | 47.85 | $9.70 | 85126 |
| 2021-09-02 | 48.65 | $9.71 | 10385 |
| 2021-09-01 | 45.16 | $9.67 | 19422 |
| 2021-08-31 | 49.12 | $9.72 | 14320 |
| 2021-08-30 | 45.49 | $9.68 | 52 |
| 2021-08-27 | 45.49 | $9.68 | 768 |
| 2021-08-26 | 43.67 | $9.66 | 3829 |
| 2021-08-25 | 40.87 | $9.63 | 598 |
| 2021-08-24 | 45.94 | $9.70 | 625542 |
| 2021-08-23 | 46.73 | $9.71 | 254 |
| 2021-08-20 | 45.84 | $9.70 | 2977 |
| 2021-08-19 | 41.22 | $9.65 | 136 |
| 2021-08-18 | 45.67 | $9.71 | 13 |
| 2021-08-17 | 45.67 | $9.71 | 1790 |
| 2021-08-16 | 46.42 | $9.72 | 15156 |
| 2021-08-13 | 47.92 | $9.74 | 12765 |
| 2021-08-12 | 49.44 | $9.76 | 68814 |
| 2021-08-11 | 52.61 | $9.80 | 106015 |
| 2021-08-10 | 45.09 | $9.71 | 36590 |
| 2021-08-09 | 40.07 | $9.66 | 182 |
| 2021-08-06 | 43.88 | $9.71 | 4057 |
| 2021-08-05 | 47.29 | $9.75 | 79 |
| 2021-08-04 | 47.29 | $9.75 | 3007 |
| 2021-08-03 | 48.19 | $9.76 | 67393 |
| 2021-08-02 | 43.29 | $9.71 | 190194 |
| 2021-07-30 | 44.09 | $9.72 | 206 |
| 2021-07-29 | 43.83 | $9.72 | 1044 |
| 2021-07-28 | 45.82 | $9.74 | 53 |
| 2021-07-27 | 45.82 | $9.74 | 3774 |
| 2021-07-26 | 45.49 | $9.74 | 2914 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-71.43
2023-12-12
Close Price
$10.43
Vol: 1104
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.00
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-12-12 | -71.43 | $10.43 | 1104 |
| 2023-12-11 | -69.05 | $10.44 | 1577 |
| 2023-12-08 | -73.81 | $10.43 | 840 |
| 2023-12-07 | -73.81 | $10.43 | 383 |
| 2023-12-06 | -76.19 | $10.42 | 238 |
| 2023-12-05 | -71.43 | $10.43 | — |
| 2023-12-04 | -71.43 | $10.43 | 5884 |
| 2023-12-01 | -73.81 | $10.43 | 1056 |
| 2023-11-30 | 0.00 | $10.58 | 4130 |
| 2023-11-29 | -14.29 | $10.42 | 14169 |
| 2023-11-28 | -50.17 | $10.39 | 24231 |
| 2023-11-27 | -66.78 | $10.38 | 26137 |
| 2023-11-24 | -83.39 | $10.37 | — |
| 2023-11-22 | -83.39 | $10.37 | — |
| 2023-11-21 | -83.39 | $10.37 | 147 |
| 2023-11-20 | -50.17 | $10.39 | 15636 |
| 2023-11-17 | -50.17 | $10.39 | 8889 |
| 2023-11-16 | -66.61 | $10.38 | 626 |
| 2023-11-15 | -50.17 | $10.39 | — |
| 2023-11-14 | -58.47 | $10.39 | 150771 |
| 2023-11-13 | -50.17 | $10.39 | — |
| 2023-11-10 | -50.17 | $10.39 | 132 |
| 2023-11-09 | -33.55 | $10.40 | 4394 |
| 2023-11-08 | -66.78 | $10.38 | 25723 |
| 2023-11-07 | -0.33 | $10.42 | — |
| 2023-11-06 | -0.25 | $10.42 | 99510 |
| 2023-11-03 | -16.67 | $10.39 | 813 |
| 2023-11-02 | -20.00 | $10.38 | 10003 |
| 2023-11-01 | -20.00 | $10.38 | 2005 |
| 2023-10-31 | -20.00 | $10.38 | 40767 |
| 2023-10-30 | 0.00 | $10.39 | 9762 |
| 2023-10-27 | -40.00 | $10.37 | 34140 |
| 2023-10-26 | -25.00 | $10.37 | 200170 |
| 2023-10-25 | -25.00 | $10.37 | — |
| 2023-10-24 | -25.00 | $10.37 | — |
| 2023-10-23 | -25.00 | $10.37 | — |
| 2023-10-20 | -50.00 | $10.37 | — |
| 2023-10-19 | -50.00 | $10.37 | — |
| 2023-10-18 | -50.00 | $10.37 | 191842 |
| 2023-10-17 | -66.67 | $10.36 | 103 |
| 2023-10-16 | -49.83 | $10.37 | — |
| 2023-10-13 | -49.83 | $10.37 | — |
| 2023-10-12 | -49.83 | $10.37 | 100 |
| 2023-10-11 | -66.45 | $10.36 | 205 |
| 2023-10-10 | -99.67 | $10.34 | — |
| 2023-10-09 | -60.00 | $10.34 | 101 |
| 2023-10-06 | -45.45 | $10.35 | 147 |
| 2023-10-05 | -36.36 | $10.36 | 153 |
| 2023-10-04 | -45.45 | $10.35 | 156 |
| 2023-10-03 | -54.55 | $10.34 | 174 |
| 2023-10-02 | -38.46 | $10.35 | 208 |
| 2023-09-29 | -38.46 | $10.35 | — |
| 2023-09-28 | -35.71 | $10.35 | — |
| 2023-09-27 | -35.71 | $10.35 | 153 |
| 2023-09-26 | -21.43 | $10.37 | 606 |
| 2023-09-25 | 0.00 | $10.40 | 101 |
| 2023-09-22 | 0.00 | $10.36 | — |
| 2023-09-21 | 0.00 | $10.36 | — |
| 2023-09-20 | 0.00 | $10.36 | 3509 |
| 2023-09-19 | -0.25 | $10.34 | 523 |
| 2023-09-18 | 0.00 | $10.34 | 862 |
| 2023-09-15 | 0.00 | $10.34 | — |
| 2023-09-14 | 0.00 | $10.34 | — |
| 2023-09-13 | 0.00 | $10.34 | 904 |
| 2023-09-12 | 0.00 | $10.30 | — |
| 2023-09-11 | 0.00 | $10.30 | 43152 |
| 2023-09-08 | 0.00 | $10.30 | — |
| 2023-09-07 | 0.00 | $10.30 | 43749 |
| 2023-09-06 | 0.00 | $10.30 | 1122 |
| 2023-09-05 | -25.00 | $10.29 | 2398 |
| 2023-09-01 | -70.00 | $10.27 | 523 |
| 2023-08-31 | -100.00 | $10.26 | — |
| 2023-08-30 | -66.67 | $10.26 | — |
| 2023-08-29 | -66.67 | $10.26 | — |
| 2023-08-28 | -53.33 | $10.26 | 101 |
| 2023-08-25 | -27.27 | $10.27 | — |
| 2023-08-24 | -27.27 | $10.27 | 6890 |
| 2023-08-23 | -36.36 | $10.26 | — |
| 2023-08-22 | -36.36 | $10.26 | 104 |
| 2023-08-21 | -36.36 | $10.26 | 101 |
| 2023-08-18 | -27.27 | $10.27 | — |
| 2023-08-17 | -27.27 | $10.27 | — |
| 2023-08-16 | -27.27 | $10.27 | 228 |
| 2023-08-15 | -36.36 | $10.26 | 103 |
| 2023-08-14 | -27.27 | $10.27 | 252 |
| 2023-08-11 | -27.27 | $10.27 | — |
| 2023-08-10 | -27.27 | $10.27 | — |
| 2023-08-09 | -27.27 | $10.27 | — |
| 2023-08-08 | -27.27 | $10.27 | 526 |
| 2023-08-07 | 0.00 | $10.30 | 101 |
| 2023-08-04 | 0.00 | $10.28 | — |
| 2023-08-03 | 0.00 | $10.28 | 813 |
| 2023-08-02 | 0.00 | $10.25 | 1680 |
| 2023-08-01 | -20.00 | $10.23 | 6176 |
| 2023-07-31 | -66.67 | $10.21 | 285 |
| 2023-07-28 | -33.33 | $10.23 | — |
| 2023-07-27 | -36.17 | $10.23 | 417 |
| 2023-07-26 | -83.33 | $10.20 | 111 |
| 2023-07-25 | -100.00 | $10.19 | 103 |
| 2023-07-24 | -66.67 | $10.19 | — |
| 2023-07-21 | -66.67 | $10.19 | 149 |
| 2023-07-20 | -35.00 | $10.22 | 420 |
| 2023-07-19 | -47.62 | $10.20 | — |
| 2023-07-18 | -41.67 | $10.20 | — |
| 2023-07-17 | -38.46 | $10.20 | — |
| 2023-07-14 | -38.46 | $10.20 | 213055 |
| 2023-07-13 | -38.46 | $10.20 | — |
| 2023-07-12 | -38.46 | $10.20 | 2472 |
| 2023-07-11 | -35.71 | $10.20 | 2322 |
| 2023-07-10 | -21.43 | $10.22 | 276 |
| 2023-07-07 | -35.71 | $10.20 | 3520 |
| 2023-07-06 | -35.71 | $10.20 | — |
| 2023-07-05 | -29.41 | $10.20 | 103 |
| 2023-07-03 | 0.00 | $10.25 | 400 |
| 2023-06-30 | 0.00 | $10.25 | 121 |
| 2023-06-29 | 0.00 | $10.20 | — |
| 2023-06-28 | 0.00 | $10.20 | — |
| 2023-06-27 | 0.00 | $10.20 | — |
| 2023-06-26 | 0.00 | $10.20 | 3328 |
| 2023-06-23 | -18.18 | $10.16 | 2035 |
| 2023-06-22 | 0.00 | $10.18 | 2978 |
| 2023-06-21 | 0.00 | $10.15 | 7232 |
| 2023-06-20 | -14.29 | $10.13 | 104 |
| 2023-06-16 | 0.00 | $10.14 | 12223 |
| 2023-06-15 | 0.00 | $10.13 | 887 |
| 2023-06-14 | 0.00 | $10.13 | — |
| 2023-06-13 | -25.00 | $10.13 | — |
| 2023-06-12 | -25.00 | $10.13 | 69356 |
| 2023-06-09 | -60.00 | $10.13 | 11491 |
| 2023-06-08 | -66.67 | $10.12 | 4842 |
| 2023-06-07 | -66.67 | $10.12 | 13574 |
| 2023-06-06 | -66.67 | $10.12 | 1235 |
| 2023-06-05 | -60.00 | $10.13 | 330 |
| 2023-06-02 | -66.67 | $10.12 | 13093 |
| 2023-06-01 | -60.00 | $10.13 | — |
| 2023-05-31 | -60.00 | $10.13 | — |
| 2023-05-30 | -60.00 | $10.13 | 329 |
| 2023-05-26 | -52.38 | $10.11 | 39536 |
| 2023-05-25 | -47.83 | $10.11 | 401 |
| 2023-05-24 | -47.83 | $10.11 | 303 |
| 2023-05-23 | -47.83 | $10.11 | 307451 |
| 2023-05-22 | -37.50 | $10.13 | 258320 |
| 2023-05-19 | -45.83 | $10.11 | 105 |
| 2023-05-18 | -41.67 | $10.12 | — |
| 2023-05-17 | -41.67 | $10.12 | 5432 |
| 2023-05-16 | -46.15 | $10.10 | 453072 |
| 2023-05-15 | -40.77 | $10.11 | — |
| 2023-05-12 | -40.69 | $10.11 | 324 |
| 2023-05-11 | -50.00 | $10.09 | 116 |
| 2023-05-10 | -38.46 | $10.12 | 400 |
| 2023-05-09 | -42.31 | $10.11 | 204 |
| 2023-05-08 | -46.15 | $10.10 | — |
| 2023-05-05 | -46.15 | $10.10 | — |
| 2023-05-04 | -44.44 | $10.10 | 1046 |
| 2023-05-03 | -48.15 | $10.09 | 989 |
| 2023-05-02 | -7.14 | $10.20 | — |
| 2023-05-01 | -5.41 | $10.20 | 28924 |
| 2023-04-28 | -62.16 | $9.99 | 1851 |
| 2023-04-27 | -54.05 | $10.02 | 864 |
| 2023-04-26 | -56.25 | $9.99 | 41951 |
| 2023-04-25 | -53.13 | $10.00 | 157588 |
| 2023-04-24 | -56.25 | $9.99 | 251 |
| 2023-04-21 | -59.38 | $9.98 | — |
| 2023-04-20 | -59.38 | $9.98 | 3288 |
| 2023-04-19 | -65.63 | $9.96 | 284 |
| 2023-04-18 | -43.75 | $10.03 | 144428 |
| 2023-04-17 | -23.53 | $9.98 | 27558 |
| 2023-04-14 | -19.95 | $9.97 | 122877 |
| 2023-04-13 | -19.95 | $9.97 | 40670 |
| 2023-04-12 | -26.62 | $9.96 | 7254 |
| 2023-04-11 | -19.95 | $9.97 | — |
| 2023-04-10 | -19.95 | $9.97 | 47890 |
| 2023-04-06 | -33.29 | $9.95 | 915 |
| 2023-04-05 | -42.11 | $9.96 | 250435 |
| 2023-04-04 | -47.37 | $9.95 | 183543 |
| 2023-04-03 | -52.63 | $9.94 | 3999 |
| 2023-03-31 | -63.32 | $9.94 | 4249 |
| 2023-03-30 | -69.30 | $9.94 | 24352 |
| 2023-03-29 | -58.75 | $9.97 | 1800 |
| 2023-03-28 | -88.17 | $9.96 | 19708 |
| 2023-03-27 | -86.92 | $9.97 | 32480 |
| 2023-03-24 | -89.41 | $9.95 | — |
| 2023-03-23 | -89.41 | $9.95 | 599 |
| 2023-03-22 | -89.41 | $9.95 | 3303 |
| 2023-03-21 | -91.89 | $9.93 | 2211 |
| 2023-03-20 | -86.92 | $9.97 | 7173 |
| 2023-03-17 | -93.13 | $9.92 | 1223 |
| 2023-03-16 | -94.37 | $9.91 | — |
| 2023-03-15 | -94.37 | $9.91 | 7072 |
| 2023-03-14 | -93.05 | $9.92 | 72055 |
| 2023-03-13 | -96.86 | $9.89 | 42535 |
| 2023-03-10 | -96.86 | $9.89 | 29629 |
| 2023-03-09 | -90.79 | $9.98 | 164962 |
| 2023-03-08 | -94.08 | $9.96 | 511969 |
| 2023-03-07 | -93.15 | $9.99 | 103407 |
| 2023-03-06 | -90.97 | $10.02 | 7946 |
| 2023-03-03 | -97.22 | $9.97 | 40789 |
| 2023-03-02 | -95.00 | $10.10 | 1307 |
| 2023-03-01 | -96.49 | $10.12 | 171069 |
| 2023-02-28 | -71.43 | $10.12 | 2402 |
| 2023-02-27 | -42.86 | $10.14 | 434518 |
| 2023-02-24 | -28.57 | $10.15 | 195787 |
| 2023-02-23 | -26.67 | $10.15 | 314624 |
| 2023-02-22 | -7.14 | $10.16 | 800992 |
| 2023-02-21 | -33.33 | $10.13 | 642428 |
| 2023-02-17 | -28.57 | $10.13 | 406168 |
| 2023-02-16 | -21.43 | $10.14 | 703425 |
| 2023-02-15 | -28.57 | $10.13 | 6972 |
| 2023-02-14 | -28.57 | $10.13 | 150460 |
| 2023-02-13 | -28.57 | $10.13 | 2.0M |
| 2023-02-10 | -13.33 | $10.14 | 281 |
| 2023-02-09 | -20.00 | $10.14 | 500492 |
| 2023-02-08 | -25.00 | $10.13 | 1783 |
| 2023-02-07 | -20.00 | $10.13 | 2.9M |
| 2023-02-06 | -12.50 | $10.12 | 109 |
| 2023-02-03 | -25.00 | $10.11 | 284227 |
| 2023-02-02 | -21.43 | $10.11 | 478 |
| 2023-02-01 | -25.00 | $10.10 | 203879 |
| 2023-01-31 | -22.22 | $10.10 | 719830 |
| 2023-01-30 | -22.22 | $10.10 | 310912 |
| 2023-01-27 | -21.05 | $10.10 | 115481 |
| 2023-01-26 | -25.00 | $10.10 | 500836 |
| 2023-01-25 | -12.50 | $10.10 | 4980 |
| 2023-01-24 | -16.67 | $10.09 | 2781 |
| 2023-01-23 | -16.67 | $10.09 | 582538 |
| 2023-01-20 | -16.67 | $10.09 | 1.1M |
| 2023-01-19 | -16.67 | $10.09 | 443540 |
| 2023-01-18 | -25.00 | $10.08 | 1.9M |
| 2023-01-17 | -17.86 | $10.09 | 5.0M |
| 2023-01-13 | -21.43 | $10.08 | 1.0M |
| 2023-01-12 | -14.29 | $10.09 | 2.9M |
| 2023-01-11 | -17.86 | $10.09 | 147264 |
| 2023-01-10 | -35.71 | $10.06 | 199074 |
| 2023-01-09 | -33.33 | $10.06 | 179198 |
| 2023-01-06 | -40.00 | $10.05 | 87690 |
| 2023-01-05 | -4.76 | $10.06 | 225489 |
| 2023-01-04 | -14.29 | $10.05 | 260938 |
| 2023-01-03 | 0.00 | $10.04 | 1.0M |
| 2022-12-30 | -5.45 | $10.04 | 1808 |
| 2022-12-29 | -11.01 | $10.03 | 6613 |
| 2022-12-28 | -6.67 | $10.02 | 1063 |
| 2022-12-27 | 0.00 | $10.02 | 50134 |
| 2022-12-23 | -16.67 | $9.99 | 15985 |
| 2022-12-22 | -16.67 | $9.99 | 4606 |
| 2022-12-21 | -16.67 | $9.99 | 702 |
| 2022-12-20 | -10.00 | $9.99 | 600 |
| 2022-12-19 | -5.00 | $10.00 | 109614 |
| 2022-12-16 | 0.00 | $10.00 | 43601 |
| 2022-12-15 | 0.00 | $9.99 | 10 |
| 2022-12-14 | 0.00 | $9.99 | 1998 |
| 2022-12-13 | -11.11 | $9.98 | 10287 |
| 2022-12-12 | -11.11 | $9.98 | 43499 |
| 2022-12-09 | -12.50 | $9.97 | 21381 |
| 2022-12-08 | -25.00 | $9.96 | 16481 |
| 2022-12-07 | -12.50 | $9.97 | 55017 |
| 2022-12-06 | -18.75 | $9.97 | 119628 |
| 2022-12-05 | -27.78 | $9.97 | 18386 |
| 2022-12-02 | -27.78 | $9.97 | 10090 |
| 2022-12-01 | -27.78 | $9.97 | 7038 |
| 2022-11-30 | -27.78 | $9.97 | 38145 |
| 2022-11-29 | -27.78 | $9.97 | 29794 |
| 2022-11-28 | -50.00 | $9.95 | 95700 |
| 2022-11-25 | -50.00 | $9.95 | 131264 |
| 2022-11-23 | -50.00 | $9.95 | 104045 |
| 2022-11-22 | -50.00 | $9.95 | 318512 |
| 2022-11-21 | -33.33 | $9.98 | 34552 |
| 2022-11-18 | -44.44 | $9.97 | 50 |
| 2022-11-17 | -44.44 | $9.97 | 1825 |
| 2022-11-16 | -60.00 | $9.95 | 299517 |
| 2022-11-15 | -50.00 | $9.94 | 401 |
| 2022-11-14 | -42.86 | $9.95 | 37776 |
| 2022-11-11 | -35.71 | $9.96 | 2 |
| 2022-11-10 | -35.71 | $9.96 | 1785 |
| 2022-11-09 | -28.57 | $9.97 | 817 |
| 2022-11-08 | -33.33 | $9.96 | 87028 |
| 2022-11-07 | -25.00 | $9.97 | 32405 |
| 2022-11-04 | -21.88 | $9.98 | 8540 |
| 2022-11-03 | -15.63 | $9.99 | 138870 |
| 2022-11-02 | -17.65 | $9.98 | 24 |
| 2022-11-01 | -17.65 | $9.98 | 52101 |
| 2022-10-31 | -20.59 | $9.98 | 33913 |
| 2022-10-28 | -5.88 | $10.00 | 105863 |
| 2022-10-27 | -5.56 | $10.00 | 907224 |
| 2022-10-26 | -11.11 | $9.99 | 211157 |
| 2022-10-25 | -10.53 | $9.99 | 162756 |
| 2022-10-24 | -18.75 | $9.95 | 128701 |
| 2022-10-21 | 0.00 | $9.98 | 987586 |
| 2022-10-20 | -7.14 | $9.94 | 47570 |
| 2022-10-19 | -21.43 | $9.92 | 309691 |
| 2022-10-18 | -14.29 | $9.93 | 216350 |
| 2022-10-17 | -7.14 | $9.94 | 743646 |
| 2022-10-14 | 0.00 | $9.90 | 381560 |
| 2022-10-13 | -6.67 | $9.87 | 69166 |
| 2022-10-12 | -20.00 | $9.86 | 20107 |
| 2022-10-11 | -6.67 | $9.87 | 269802 |
| 2022-10-10 | -9.09 | $9.85 | 55924 |
| 2022-10-07 | 0.00 | $9.85 | 700 |
| 2022-10-06 | -20.00 | $9.84 | 199 |
| 2022-10-05 | -20.00 | $9.84 | 1 |
| 2022-10-04 | -20.00 | $9.84 | 11142 |
| 2022-10-03 | -33.33 | $9.84 | 68870 |
| 2022-09-30 | -50.00 | $9.83 | 70605 |
| 2022-09-29 | -50.00 | $9.83 | 146483 |
| 2022-09-28 | -50.00 | $9.83 | 6700 |
| 2022-09-27 | -66.67 | $9.82 | 102346 |
| 2022-09-26 | -83.33 | $9.81 | 349 |
| 2022-09-23 | -50.00 | $9.83 | 100 |
| 2022-09-22 | -83.33 | $9.81 | 15956 |
| 2022-09-21 | -83.33 | $9.81 | 5590 |
| 2022-09-20 | -83.33 | $9.81 | 21 |
| 2022-09-19 | -83.33 | $9.81 | 28297 |
| 2022-09-16 | -83.33 | $9.81 | 1252 |
| 2022-09-15 | -78.17 | $9.81 | 16493 |
| 2022-09-14 | -83.33 | $9.81 | — |
| 2022-09-13 | -83.33 | $9.81 | 4002 |
| 2022-09-12 | -83.33 | $9.81 | 158 |
| 2022-09-09 | -83.33 | $9.81 | 2152 |
| 2022-09-08 | -66.67 | $9.82 | 1256 |
| 2022-09-07 | -50.00 | $9.83 | 1 |
| 2022-09-06 | -50.00 | $9.83 | 4516 |
| 2022-09-02 | -100.00 | $9.80 | 6560 |
| 2022-09-01 | -80.00 | $9.82 | 303 |
| 2022-08-31 | -80.00 | $9.82 | 125616 |
| 2022-08-30 | -80.00 | $9.82 | 400 |
| 2022-08-29 | -90.00 | $9.82 | 4500 |
| 2022-08-26 | -80.00 | $9.82 | 3 |
| 2022-08-25 | -80.00 | $9.82 | 122794 |
| 2022-08-24 | -80.00 | $9.82 | 210 |
| 2022-08-23 | -40.00 | $9.84 | 7 |
| 2022-08-22 | -40.00 | $9.84 | 23 |
| 2022-08-19 | -40.00 | $9.84 | 69252 |
| 2022-08-18 | -60.00 | $9.83 | 3 |
| 2022-08-17 | -50.00 | $9.83 | 519503 |
| 2022-08-16 | -33.33 | $9.84 | 52605 |
| 2022-08-15 | -33.33 | $9.84 | 712 |
| 2022-08-12 | -38.46 | $9.84 | 110 |
| 2022-08-11 | -44.44 | $9.82 | 2300 |
| 2022-08-10 | -27.78 | $9.84 | 5400 |
| 2022-08-09 | -44.33 | $9.82 | 132285 |
| 2022-08-08 | -44.44 | $9.82 | 103429 |
| 2022-08-05 | -33.33 | $9.83 | 181457 |
| 2022-08-04 | -44.44 | $9.82 | 79 |
| 2022-08-03 | -44.44 | $9.82 | 13380 |
| 2022-08-02 | -44.44 | $9.82 | 367532 |
| 2022-08-01 | -44.44 | $9.82 | 4949 |
| 2022-07-29 | -55.56 | $9.81 | 15238 |
| 2022-07-28 | -44.44 | $9.82 | 51701 |
| 2022-07-27 | -44.44 | $9.82 | 108 |
| 2022-07-26 | -36.36 | $9.82 | 12529 |
| 2022-07-25 | -27.27 | $9.83 | 4773 |
| 2022-07-22 | -12.50 | $9.82 | 51508 |
| 2022-07-21 | -25.00 | $9.81 | 7532 |
| 2022-07-20 | -25.00 | $9.81 | 570 |
| 2022-07-19 | -27.27 | $9.83 | 217 |
| 2022-07-18 | -54.55 | $9.80 | 130602 |
| 2022-07-15 | -63.64 | $9.79 | 295 |
| 2022-07-14 | -54.55 | $9.80 | 258 |
| 2022-07-13 | -72.73 | $9.78 | 10552 |
| 2022-07-12 | -54.55 | $9.80 | 51355 |
| 2022-07-11 | -63.64 | $9.79 | 9001 |
| 2022-07-08 | -63.64 | $9.79 | 1523 |
| 2022-07-07 | -63.64 | $9.79 | 1138 |
| 2022-07-06 | -54.55 | $9.80 | 150112 |
| 2022-07-05 | -63.64 | $9.79 | 76698 |
| 2022-07-01 | -63.64 | $9.79 | 406 |
| 2022-06-30 | -59.09 | $9.80 | 65697 |
| 2022-06-29 | -63.64 | $9.79 | 114649 |
| 2022-06-28 | -90.91 | $9.76 | 1.1M |
| 2022-06-27 | -91.82 | $9.76 | 5185 |
| 2022-06-24 | -72.73 | $9.78 | — |
| 2022-06-23 | -72.73 | $9.78 | 102 |
| 2022-06-22 | -63.64 | $9.79 | 28 |
| 2022-06-21 | -63.64 | $9.79 | 411901 |
| 2022-06-17 | -80.00 | $9.76 | 1828 |
| 2022-06-16 | -50.00 | $9.78 | 1910 |
| 2022-06-15 | -60.00 | $9.77 | 52510 |
| 2022-06-14 | -60.00 | $9.77 | 27511 |
| 2022-06-13 | -40.00 | $9.78 | 204 |
| 2022-06-10 | -60.00 | $9.77 | 303 |
| 2022-06-09 | -30.00 | $9.79 | 592500 |
| 2022-06-08 | -40.00 | $9.78 | 101 |
| 2022-06-07 | -60.00 | $9.77 | 51644 |
| 2022-06-06 | -66.67 | $9.77 | 460170 |
| 2022-06-03 | -34.29 | $9.80 | 10 |
| 2022-06-02 | -34.29 | $9.80 | 71 |
| 2022-06-01 | -34.29 | $9.80 | 925 |
| 2022-05-31 | -78.57 | $9.77 | 6102 |
| 2022-05-27 | -78.57 | $9.77 | 241901 |
| 2022-05-26 | -100.00 | $9.75 | 642 |
| 2022-05-25 | -71.43 | $9.77 | 50005 |
| 2022-05-24 | -100.00 | $9.75 | 3210 |
| 2022-05-23 | -100.00 | $9.75 | 282 |
| 2022-05-20 | -37.50 | $9.80 | 185 |
| 2022-05-19 | -100.00 | $9.75 | 1170 |
| 2022-05-18 | -87.50 | $9.76 | 11736 |
| 2022-05-17 | -71.43 | $9.78 | 72 |
| 2022-05-16 | -71.43 | $9.78 | 130 |
| 2022-05-13 | -78.57 | $9.78 | — |
| 2022-05-12 | -78.57 | $9.78 | 50869 |
| 2022-05-11 | -100.00 | $9.76 | 8854 |
| 2022-05-10 | -78.57 | $9.78 | 110392 |
| 2022-05-09 | -57.14 | $9.79 | 676 |
| 2022-05-06 | -42.86 | $9.80 | 569645 |
| 2022-05-05 | -57.14 | $9.79 | 559 |
| 2022-05-04 | -37.50 | $9.80 | 70410 |
| 2022-05-03 | -62.50 | $9.78 | 512 |
| 2022-05-02 | -62.50 | $9.78 | 547835 |
| 2022-04-29 | -37.50 | $9.80 | 14629 |
| 2022-04-28 | -50.00 | $9.79 | 18230 |
| 2022-04-27 | -62.50 | $9.78 | 82602 |
| 2022-04-26 | -53.33 | $9.82 | 371 |
| 2022-04-25 | -66.67 | $9.80 | 22860 |
| 2022-04-22 | -70.67 | $9.79 | 103 |
| 2022-04-21 | -66.67 | $9.80 | 27652 |
| 2022-04-20 | -73.33 | $9.79 | 24294 |
| 2022-04-19 | -66.67 | $9.80 | 204 |
| 2022-04-18 | -60.00 | $9.81 | 12831 |
| 2022-04-14 | -62.50 | $9.80 | 116005 |
| 2022-04-13 | -62.50 | $9.80 | 2049 |
| 2022-04-12 | -78.13 | $9.78 | 150147 |
| 2022-04-11 | -71.88 | $9.79 | 1008 |
| 2022-04-08 | -71.88 | $9.79 | 1137 |
| 2022-04-07 | -55.59 | $9.80 | 443 |
| 2022-04-06 | -61.15 | $9.79 | 19875 |
| 2022-04-05 | -72.26 | $9.77 | 2898 |
| 2022-04-04 | -66.70 | $9.78 | 60772 |
| 2022-04-01 | -63.16 | $9.78 | 64160 |
| 2022-03-31 | -68.42 | $9.77 | 12460 |
| 2022-03-30 | -73.68 | $9.76 | 2.1M |
| 2022-03-29 | -68.42 | $9.77 | 685793 |
| 2022-03-28 | -53.13 | $9.78 | 5363 |
| 2022-03-25 | -50.00 | $9.78 | — |
| 2022-03-24 | -50.00 | $9.78 | 514 |
| 2022-03-23 | -62.50 | $9.76 | 19025 |
| 2022-03-22 | -65.63 | $9.76 | 132372 |
| 2022-03-21 | -62.50 | $9.76 | 6312 |
| 2022-03-18 | -62.50 | $9.76 | 13426 |
| 2022-03-17 | -56.25 | $9.77 | 2219 |
| 2022-03-16 | -61.11 | $9.75 | 42511 |
| 2022-03-15 | -66.67 | $9.74 | 73808 |
| 2022-03-14 | -61.11 | $9.75 | 131522 |
| 2022-03-11 | -61.11 | $9.75 | 9593 |
| 2022-03-10 | -61.11 | $9.75 | 509 |
| 2022-03-09 | -66.67 | $9.74 | 20473 |
| 2022-03-08 | -63.89 | $9.75 | 20781 |
| 2022-03-07 | -66.67 | $9.74 | 57101 |
| 2022-03-04 | -83.33 | $9.71 | 179 |
| 2022-03-03 | -63.16 | $9.74 | 10391 |
| 2022-03-02 | -63.16 | $9.74 | 9806 |
| 2022-03-01 | -17.65 | $9.74 | 124603 |
| 2022-02-28 | -25.00 | $9.72 | 21759 |
| 2022-02-25 | -25.00 | $9.72 | 16225 |
| 2022-02-24 | -20.00 | $9.71 | 3265 |
| 2022-02-23 | -20.00 | $9.71 | 415113 |
| 2022-02-22 | -40.00 | $9.70 | 6454 |
| 2022-02-18 | -20.00 | $9.71 | 753467 |
| 2022-02-17 | -20.00 | $9.71 | 46 |
| 2022-02-16 | -20.00 | $9.71 | 610 |
| 2022-02-15 | -50.00 | $9.71 | 395 |
| 2022-02-14 | -50.00 | $9.71 | 26586 |
| 2022-02-11 | -62.50 | $9.70 | 1981 |
| 2022-02-10 | -62.38 | $9.70 | 600015 |
| 2022-02-09 | -62.38 | $9.70 | 10 |
| 2022-02-08 | -69.90 | $9.70 | 212 |
| 2022-02-07 | -63.64 | $9.71 | 122587 |
| 2022-02-04 | -54.55 | $9.72 | 103 |
| 2022-02-03 | -72.73 | $9.70 | 9096 |
| 2022-02-02 | -63.64 | $9.71 | 16680 |
| 2022-02-01 | -72.73 | $9.70 | 236869 |
| 2022-01-31 | -63.64 | $9.71 | 1955 |
| 2022-01-28 | -90.91 | $9.68 | 911 |
| 2022-01-27 | -81.82 | $9.69 | 78112 |
| 2022-01-26 | -63.64 | $9.71 | 275430 |
| 2022-01-25 | -81.82 | $9.69 | 23156 |
| 2022-01-24 | -94.44 | $9.70 | 6324 |
| 2022-01-21 | -94.12 | $9.70 | 14415 |
| 2022-01-20 | -87.50 | $9.71 | 2358 |
| 2022-01-19 | -75.00 | $9.72 | 608732 |
| 2022-01-18 | -62.50 | $9.73 | 404955 |
| 2022-01-14 | -75.00 | $9.72 | 72115 |
| 2022-01-13 | -87.50 | $9.71 | 45099 |
| 2022-01-12 | -62.50 | $9.73 | 304977 |
| 2022-01-11 | -62.50 | $9.73 | 17488 |
| 2022-01-10 | -50.00 | $9.74 | 473 |
| 2022-01-07 | -57.14 | $9.73 | 40763 |
| 2022-01-06 | -22.22 | $9.75 | 500 |
| 2022-01-05 | -22.22 | $9.75 | 3160 |
| 2022-01-04 | -22.22 | $9.75 | 10537 |
| 2022-01-03 | -38.89 | $9.74 | 42887 |
| 2021-12-31 | -44.44 | $9.73 | 7860 |
| 2021-12-30 | -22.22 | $9.75 | 4858 |
| 2021-12-29 | -22.22 | $9.75 | 5277 |
| 2021-12-28 | -22.22 | $9.75 | 7487 |
| 2021-12-27 | -56.25 | $9.75 | 29303 |
| 2021-12-23 | -81.25 | $9.71 | 3566 |
| 2021-12-22 | -68.75 | $9.73 | 2332 |
| 2021-12-21 | -68.75 | $9.73 | 103 |
| 2021-12-20 | -62.50 | $9.74 | 6444 |
| 2021-12-17 | -56.25 | $9.75 | 4438 |
| 2021-12-16 | -56.25 | $9.75 | 124 |
| 2021-12-15 | -68.75 | $9.73 | 23114 |
| 2021-12-14 | -75.00 | $9.72 | 12472 |
| 2021-12-13 | -68.75 | $9.73 | 25469 |
| 2021-12-10 | -68.75 | $9.73 | 76694 |
| 2021-12-09 | -62.50 | $9.74 | 801604 |
| 2021-12-08 | -90.00 | $9.73 | 223 |
| 2021-12-07 | -75.00 | $9.75 | 12950 |
| 2021-12-06 | -83.33 | $9.74 | 1412 |
| 2021-12-03 | -92.31 | $9.73 | 306 |
| 2021-12-02 | -80.00 | $9.75 | 18503 |
| 2021-12-01 | -86.96 | $9.75 | 91542 |
| 2021-11-30 | -86.96 | $9.75 | 16677 |
| 2021-11-29 | -86.96 | $9.75 | 2927 |
| 2021-11-26 | -86.96 | $9.75 | 23100 |
| 2021-11-24 | -91.30 | $9.74 | 511 |
| 2021-11-23 | -86.96 | $9.75 | 8802 |
| 2021-11-22 | -82.61 | $9.76 | 954 |
| 2021-11-19 | -86.96 | $9.75 | 562437 |
| 2021-11-18 | -82.61 | $9.76 | 111817 |
| 2021-11-17 | -82.61 | $9.76 | 2724 |
| 2021-11-16 | -78.26 | $9.77 | 7172 |
| 2021-11-15 | -70.61 | $9.79 | 45 |
| 2021-11-12 | -70.61 | $9.79 | 183 |
| 2021-11-11 | -70.61 | $9.79 | 222 |
| 2021-11-10 | -78.26 | $9.77 | 24249 |
| 2021-11-09 | -78.26 | $9.77 | 7578 |
| 2021-11-08 | -78.26 | $9.77 | 51665 |
| 2021-11-05 | -65.22 | $9.80 | 6271 |
| 2021-11-04 | -43.48 | $9.85 | 7331 |
| 2021-11-03 | -13.04 | $9.92 | 278024 |
| 2021-11-02 | -50.00 | $9.75 | 6894 |
| 2021-11-01 | 0.00 | $9.78 | 59052 |
| 2021-10-29 | -12.50 | $9.77 | 1400 |
| 2021-10-28 | -30.00 | $9.77 | 5 |
| 2021-10-27 | -25.00 | $9.77 | 2681 |
| 2021-10-26 | -25.00 | $9.77 | 1530 |
| 2021-10-25 | -16.67 | $9.78 | 3804 |
| 2021-10-22 | -16.67 | $9.78 | 724 |
| 2021-10-21 | -15.38 | $9.78 | 52019 |
| 2021-10-20 | -30.77 | $9.76 | 286928 |
| 2021-10-19 | -34.62 | $9.76 | 977 |
| 2021-10-18 | -14.29 | $9.78 | 27 |
| 2021-10-15 | -13.33 | $9.78 | 22967 |
| 2021-10-14 | -20.00 | $9.77 | 3626 |
| 2021-10-13 | -20.00 | $9.77 | 222322 |
| 2021-10-12 | -30.00 | $9.76 | 856 |
| 2021-10-11 | -13.33 | $9.78 | 2564 |
| 2021-10-08 | -13.33 | $9.78 | 4793 |
| 2021-10-07 | -13.33 | $9.78 | 1226 |
| 2021-10-06 | -13.33 | $9.78 | 14467 |
| 2021-10-05 | -13.33 | $9.78 | 61 |
| 2021-10-04 | -13.33 | $9.78 | 6526 |
| 2021-10-01 | -13.33 | $9.78 | 12983 |
| 2021-09-30 | 0.00 | $9.75 | 14886 |
| 2021-09-29 | -9.09 | $9.73 | 1335 |
| 2021-09-28 | -18.18 | $9.72 | 1920 |
| 2021-09-27 | -18.18 | $9.72 | 2731 |
| 2021-09-24 | -18.18 | $9.72 | 240145 |
| 2021-09-23 | -36.36 | $9.70 | 43757 |
| 2021-09-22 | -36.36 | $9.70 | 3459 |
| 2021-09-21 | -35.71 | $9.69 | 13245 |
| 2021-09-20 | -35.71 | $9.69 | 31154 |
| 2021-09-17 | -40.79 | $9.68 | 204 |
| 2021-09-16 | -28.57 | $9.70 | 6967 |
| 2021-09-15 | -7.14 | $9.73 | 14095 |
| 2021-09-14 | 0.00 | $9.72 | 3646 |
| 2021-09-13 | 0.00 | $9.72 | 13 |
| 2021-09-10 | -14.29 | $9.72 | 4307 |
| 2021-09-09 | -25.00 | $9.72 | 26885 |
| 2021-09-08 | -66.15 | $9.67 | 304 |
| 2021-09-07 | -50.00 | $9.70 | 1353 |
| 2021-09-03 | -50.00 | $9.70 | 85126 |
| 2021-09-02 | -45.00 | $9.71 | 10385 |
| 2021-09-01 | -65.00 | $9.67 | 19422 |
| 2021-08-31 | -40.00 | $9.72 | 14320 |
| 2021-08-30 | -60.00 | $9.68 | 52 |
| 2021-08-27 | -60.00 | $9.68 | 768 |
| 2021-08-26 | -70.00 | $9.66 | 3829 |
| 2021-08-25 | -84.95 | $9.63 | 598 |
| 2021-08-24 | -50.00 | $9.70 | 625542 |
| 2021-08-23 | -56.25 | $9.71 | 254 |
| 2021-08-20 | -62.50 | $9.70 | 2977 |
| 2021-08-19 | -93.75 | $9.65 | 136 |
| 2021-08-18 | -56.25 | $9.71 | 13 |
| 2021-08-17 | -56.25 | $9.71 | 1790 |
| 2021-08-16 | -50.00 | $9.72 | 15156 |
| 2021-08-13 | -40.00 | $9.74 | 12765 |
| 2021-08-12 | -26.67 | $9.76 | 68814 |
| 2021-08-11 | 0.00 | $9.80 | 106015 |
| 2021-08-10 | -60.00 | $9.71 | 36590 |
| 2021-08-09 | -93.33 | $9.66 | 182 |
| 2021-08-06 | -60.00 | $9.71 | 4057 |
| 2021-08-05 | -33.33 | $9.75 | 79 |
| 2021-08-04 | -33.33 | $9.75 | 3007 |
| 2021-08-03 | -70.11 | $9.76 | 67393 |
| 2021-08-02 | -83.84 | $9.71 | 190194 |
| 2021-07-30 | -81.08 | $9.72 | 206 |
| 2021-07-29 | -81.81 | $9.72 | 1044 |
| 2021-07-28 | -74.59 | $9.74 | 53 |
| 2021-07-27 | -74.59 | $9.74 | 3774 |
| 2021-07-26 | -75.68 | $9.74 | 2914 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
31.62
2023-12-12
Close Price
$10.43
Vol: 1104Average Directional Index - Detailed Analysis
Minimum
11.22
Average
31.23
Maximum
70.32
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-12-12 | 31.62 | $10.43 | 1104 |
| 2023-12-11 | 30.42 | $10.44 | 1577 |
| 2023-12-08 | 29.30 | $10.43 | 840 |
| 2023-12-07 | 28.17 | $10.43 | 383 |
| 2023-12-06 | 27.03 | $10.42 | 238 |
| 2023-12-05 | 25.88 | $10.43 | — |
| 2023-12-04 | 24.39 | $10.43 | 5884 |
| 2023-12-01 | 22.82 | $10.43 | 1056 |
| 2023-11-30 | 21.04 | $10.58 | 4130 |
| 2023-11-29 | 19.15 | $10.42 | 14169 |
| 2023-11-28 | 19.00 | $10.39 | 24231 |
| 2023-11-27 | 19.88 | $10.38 | 26137 |
| 2023-11-24 | 20.71 | $10.37 | — |
| 2023-11-22 | 21.22 | $10.37 | — |
| 2023-11-21 | 21.76 | $10.37 | 147 |
| 2023-11-20 | 22.33 | $10.39 | 15636 |
| 2023-11-17 | 23.49 | $10.39 | 8889 |
| 2023-11-16 | 24.71 | $10.38 | 626 |
| 2023-11-15 | 25.71 | $10.39 | — |
| 2023-11-14 | 27.06 | $10.39 | 150771 |
| 2023-11-13 | 28.33 | $10.39 | — |
| 2023-11-10 | 29.33 | $10.39 | 132 |
| 2023-11-09 | 30.38 | $10.40 | 4394 |
| 2023-11-08 | 31.48 | $10.38 | 25723 |
| 2023-11-07 | 32.64 | $10.42 | — |
| 2023-11-06 | 32.35 | $10.42 | 99510 |
| 2023-11-03 | 32.05 | $10.39 | 813 |
| 2023-11-02 | 32.17 | $10.38 | 10003 |
| 2023-11-01 | 32.84 | $10.38 | 2005 |
| 2023-10-31 | 32.53 | $10.38 | 40767 |
| 2023-10-30 | 32.21 | $10.39 | 9762 |
| 2023-10-27 | 31.87 | $10.37 | 34140 |
| 2023-10-26 | 31.51 | $10.37 | 200170 |
| 2023-10-25 | 31.62 | $10.37 | — |
| 2023-10-24 | 31.73 | $10.37 | — |
| 2023-10-23 | 31.85 | $10.37 | — |
| 2023-10-20 | 31.98 | $10.37 | — |
| 2023-10-19 | 32.11 | $10.37 | — |
| 2023-10-18 | 32.26 | $10.37 | 191842 |
| 2023-10-17 | 32.40 | $10.36 | 103 |
| 2023-10-16 | 33.00 | $10.37 | — |
| 2023-10-13 | 33.25 | $10.37 | — |
| 2023-10-12 | 33.51 | $10.37 | 100 |
| 2023-10-11 | 33.78 | $10.36 | 205 |
| 2023-10-10 | 34.28 | $10.34 | — |
| 2023-10-09 | 35.25 | $10.34 | 101 |
| 2023-10-06 | 36.27 | $10.35 | 147 |
| 2023-10-05 | 37.01 | $10.36 | 153 |
| 2023-10-04 | 37.45 | $10.35 | 156 |
| 2023-10-03 | 38.11 | $10.34 | 174 |
| 2023-10-02 | 39.02 | $10.35 | 208 |
| 2023-09-29 | 39.64 | $10.35 | — |
| 2023-09-28 | 40.28 | $10.35 | — |
| 2023-09-27 | 40.96 | $10.35 | 153 |
| 2023-09-26 | 41.68 | $10.37 | 606 |
| 2023-09-25 | 41.78 | $10.40 | 101 |
| 2023-09-22 | 40.71 | $10.36 | — |
| 2023-09-21 | 40.08 | $10.36 | — |
| 2023-09-20 | 39.43 | $10.36 | 3509 |
| 2023-09-19 | 38.74 | $10.34 | 523 |
| 2023-09-18 | 38.32 | $10.34 | 862 |
| 2023-09-15 | 37.87 | $10.34 | — |
| 2023-09-14 | 37.39 | $10.34 | — |
| 2023-09-13 | 36.89 | $10.34 | 904 |
| 2023-09-12 | 36.37 | $10.30 | — |
| 2023-09-11 | 36.47 | $10.30 | 43152 |
| 2023-09-08 | 36.59 | $10.30 | — |
| 2023-09-07 | 36.31 | $10.30 | 43749 |
| 2023-09-06 | 36.01 | $10.30 | 1122 |
| 2023-09-05 | 35.51 | $10.29 | 2398 |
| 2023-09-01 | 35.13 | $10.27 | 523 |
| 2023-08-31 | 35.02 | $10.26 | — |
| 2023-08-30 | 35.13 | $10.26 | — |
| 2023-08-29 | 35.24 | $10.26 | — |
| 2023-08-28 | 35.36 | $10.26 | 101 |
| 2023-08-25 | 35.48 | $10.27 | — |
| 2023-08-24 | 35.28 | $10.27 | 6890 |
| 2023-08-23 | 35.07 | $10.26 | — |
| 2023-08-22 | 35.32 | $10.26 | 104 |
| 2023-08-21 | 35.58 | $10.26 | 101 |
| 2023-08-18 | 35.85 | $10.27 | — |
| 2023-08-17 | 35.84 | $10.27 | — |
| 2023-08-16 | 35.82 | $10.27 | 228 |
| 2023-08-15 | 35.81 | $10.26 | 103 |
| 2023-08-14 | 35.93 | $10.27 | 252 |
| 2023-08-11 | 35.78 | $10.27 | — |
| 2023-08-10 | 36.02 | $10.27 | — |
| 2023-08-09 | 36.27 | $10.27 | — |
| 2023-08-08 | 36.54 | $10.27 | 526 |
| 2023-08-07 | 36.82 | $10.30 | 101 |
| 2023-08-04 | 36.35 | $10.28 | — |
| 2023-08-03 | 36.08 | $10.28 | 813 |
| 2023-08-02 | 35.84 | $10.25 | 1680 |
| 2023-08-01 | 35.89 | $10.23 | 6176 |
| 2023-07-31 | 36.20 | $10.21 | 285 |
| 2023-07-28 | 36.83 | $10.23 | — |
| 2023-07-27 | 36.32 | $10.23 | 417 |
| 2023-07-26 | 35.80 | $10.20 | 111 |
| 2023-07-25 | 35.78 | $10.19 | 103 |
| 2023-07-24 | 35.91 | $10.19 | — |
| 2023-07-21 | 36.06 | $10.19 | 149 |
| 2023-07-20 | 36.21 | $10.22 | 420 |
| 2023-07-19 | 36.07 | $10.20 | — |
| 2023-07-18 | 36.18 | $10.20 | — |
| 2023-07-17 | 36.29 | $10.20 | — |
| 2023-07-14 | 36.41 | $10.20 | 213055 |
| 2023-07-13 | 36.54 | $10.20 | — |
| 2023-07-12 | 36.67 | $10.20 | 2472 |
| 2023-07-11 | 36.81 | $10.20 | 2322 |
| 2023-07-10 | 37.07 | $10.22 | 276 |
| 2023-07-07 | 37.30 | $10.20 | 3520 |
| 2023-07-06 | 37.77 | $10.20 | — |
| 2023-07-05 | 38.26 | $10.20 | 103 |
| 2023-07-03 | 38.78 | $10.25 | 400 |
| 2023-06-30 | 39.32 | $10.25 | 121 |
| 2023-06-29 | 38.66 | $10.20 | — |
| 2023-06-28 | 38.38 | $10.20 | — |
| 2023-06-27 | 38.10 | $10.20 | — |
| 2023-06-26 | 37.80 | $10.20 | 3328 |
| 2023-06-23 | 37.48 | $10.16 | 2035 |
| 2023-06-22 | 37.52 | $10.18 | 2978 |
| 2023-06-21 | 37.55 | $10.15 | 7232 |
| 2023-06-20 | 37.90 | $10.13 | 104 |
| 2023-06-16 | 38.48 | $10.14 | 12223 |
| 2023-06-15 | 39.10 | $10.13 | 887 |
| 2023-06-14 | 39.56 | $10.13 | — |
| 2023-06-13 | 40.04 | $10.13 | — |
| 2023-06-12 | 40.55 | $10.13 | 69356 |
| 2023-06-09 | 41.08 | $10.13 | 11491 |
| 2023-06-08 | 41.48 | $10.12 | 4842 |
| 2023-06-07 | 41.98 | $10.12 | 13574 |
| 2023-06-06 | 42.51 | $10.12 | 1235 |
| 2023-06-05 | 43.06 | $10.13 | 330 |
| 2023-06-02 | 43.65 | $10.12 | 13093 |
| 2023-06-01 | 43.77 | $10.13 | — |
| 2023-05-31 | 43.68 | $10.13 | — |
| 2023-05-30 | 43.58 | $10.13 | 329 |
| 2023-05-26 | 43.48 | $10.11 | 39536 |
| 2023-05-25 | 43.45 | $10.11 | 401 |
| 2023-05-24 | 42.87 | $10.11 | 303 |
| 2023-05-23 | 42.27 | $10.11 | 307451 |
| 2023-05-22 | 41.64 | $10.13 | 258320 |
| 2023-05-19 | 40.97 | $10.11 | 105 |
| 2023-05-18 | 40.34 | $10.12 | — |
| 2023-05-17 | 39.56 | $10.12 | 5432 |
| 2023-05-16 | 38.73 | $10.10 | 453072 |
| 2023-05-15 | 37.87 | $10.11 | — |
| 2023-05-12 | 37.07 | $10.11 | 324 |
| 2023-05-11 | 36.22 | $10.09 | 116 |
| 2023-05-10 | 35.77 | $10.12 | 400 |
| 2023-05-09 | 35.30 | $10.11 | 204 |
| 2023-05-08 | 34.61 | $10.10 | — |
| 2023-05-05 | 33.91 | $10.10 | — |
| 2023-05-04 | 33.18 | $10.10 | 1046 |
| 2023-05-03 | 32.41 | $10.09 | 989 |
| 2023-05-02 | 31.99 | $10.20 | — |
| 2023-05-01 | 30.44 | $10.20 | 28924 |
| 2023-04-28 | 28.81 | $9.99 | 1851 |
| 2023-04-27 | 27.64 | $10.02 | 864 |
| 2023-04-26 | 26.06 | $9.99 | 41951 |
| 2023-04-25 | 25.39 | $10.00 | 157588 |
| 2023-04-24 | 24.68 | $9.99 | 251 |
| 2023-04-21 | 24.12 | $9.98 | — |
| 2023-04-20 | 23.67 | $9.98 | 3288 |
| 2023-04-19 | 23.19 | $9.96 | 284 |
| 2023-04-18 | 22.81 | $10.03 | 144428 |
| 2023-04-17 | 22.17 | $9.98 | 27558 |
| 2023-04-14 | 22.65 | $9.97 | 122877 |
| 2023-04-13 | 23.69 | $9.97 | 40670 |
| 2023-04-12 | 24.79 | $9.96 | 7254 |
| 2023-04-11 | 26.06 | $9.97 | — |
| 2023-04-10 | 27.28 | $9.97 | 47890 |
| 2023-04-06 | 28.56 | $9.95 | 915 |
| 2023-04-05 | 30.02 | $9.96 | 250435 |
| 2023-04-04 | 31.55 | $9.95 | 183543 |
| 2023-04-03 | 33.16 | $9.94 | 3999 |
| 2023-03-31 | 34.87 | $9.94 | 4249 |
| 2023-03-30 | 36.08 | $9.94 | 24352 |
| 2023-03-29 | 37.14 | $9.97 | 1800 |
| 2023-03-28 | 38.04 | $9.96 | 19708 |
| 2023-03-27 | 38.99 | $9.97 | 32480 |
| 2023-03-24 | 40.20 | $9.95 | — |
| 2023-03-23 | 40.58 | $9.95 | 599 |
| 2023-03-22 | 40.99 | $9.95 | 3303 |
| 2023-03-21 | 41.41 | $9.93 | 2211 |
| 2023-03-20 | 41.74 | $9.97 | 7173 |
| 2023-03-17 | 42.15 | $9.92 | 1223 |
| 2023-03-16 | 42.57 | $9.91 | — |
| 2023-03-15 | 43.34 | $9.91 | 7072 |
| 2023-03-14 | 44.14 | $9.92 | 72055 |
| 2023-03-13 | 44.99 | $9.89 | 42535 |
| 2023-03-10 | 46.25 | $9.89 | 29629 |
| 2023-03-09 | 47.59 | $9.98 | 164962 |
| 2023-03-08 | 48.10 | $9.96 | 511969 |
| 2023-03-07 | 48.84 | $9.99 | 103407 |
| 2023-03-06 | 49.30 | $10.02 | 7946 |
| 2023-03-03 | 49.24 | $9.97 | 40789 |
| 2023-03-02 | 49.18 | $10.10 | 1307 |
| 2023-03-01 | 47.58 | $10.12 | 171069 |
| 2023-02-28 | 45.45 | $10.12 | 2402 |
| 2023-02-27 | 45.81 | $10.14 | 434518 |
| 2023-02-24 | 45.59 | $10.15 | 195787 |
| 2023-02-23 | 45.37 | $10.15 | 314624 |
| 2023-02-22 | 45.13 | $10.16 | 800992 |
| 2023-02-21 | 45.07 | $10.13 | 642428 |
| 2023-02-17 | 45.23 | $10.13 | 406168 |
| 2023-02-16 | 45.40 | $10.14 | 703425 |
| 2023-02-15 | 45.93 | $10.13 | 6972 |
| 2023-02-14 | 45.92 | $10.13 | 150460 |
| 2023-02-13 | 45.92 | $10.13 | 2.0M |
| 2023-02-10 | 45.92 | $10.14 | 281 |
| 2023-02-09 | 44.73 | $10.14 | 500492 |
| 2023-02-08 | 43.48 | $10.13 | 1783 |
| 2023-02-07 | 42.16 | $10.13 | 2.9M |
| 2023-02-06 | 40.78 | $10.12 | 109 |
| 2023-02-03 | 39.70 | $10.11 | 284227 |
| 2023-02-02 | 38.57 | $10.11 | 478 |
| 2023-02-01 | 37.72 | $10.10 | 203879 |
| 2023-01-31 | 36.81 | $10.10 | 719830 |
| 2023-01-30 | 35.86 | $10.10 | 310912 |
| 2023-01-27 | 34.95 | $10.10 | 115481 |
| 2023-01-26 | 33.98 | $10.10 | 500836 |
| 2023-01-25 | 32.97 | $10.10 | 4980 |
| 2023-01-24 | 32.25 | $10.09 | 2781 |
| 2023-01-23 | 31.49 | $10.09 | 582538 |
| 2023-01-20 | 30.69 | $10.09 | 1.1M |
| 2023-01-19 | 29.36 | $10.09 | 443540 |
| 2023-01-18 | 28.02 | $10.08 | 1.9M |
| 2023-01-17 | 26.62 | $10.09 | 5.0M |
| 2023-01-13 | 25.14 | $10.08 | 1.0M |
| 2023-01-12 | 23.72 | $10.09 | 2.9M |
| 2023-01-11 | 22.00 | $10.09 | 147264 |
| 2023-01-10 | 20.39 | $10.06 | 199074 |
| 2023-01-09 | 18.84 | $10.06 | 179198 |
| 2023-01-06 | 17.21 | $10.05 | 87690 |
| 2023-01-05 | 15.49 | $10.06 | 225489 |
| 2023-01-04 | 14.55 | $10.05 | 260938 |
| 2023-01-03 | 13.57 | $10.04 | 1.0M |
| 2022-12-30 | 13.14 | $10.04 | 1808 |
| 2022-12-29 | 12.48 | $10.03 | 6613 |
| 2022-12-28 | 11.78 | $10.02 | 1063 |
| 2022-12-27 | 11.44 | $10.02 | 50134 |
| 2022-12-23 | 11.22 | $9.99 | 15985 |
| 2022-12-22 | 11.65 | $9.99 | 4606 |
| 2022-12-21 | 12.10 | $9.99 | 702 |
| 2022-12-20 | 12.57 | $9.99 | 600 |
| 2022-12-19 | 13.06 | $10.00 | 109614 |
| 2022-12-16 | 13.57 | $10.00 | 43601 |
| 2022-12-15 | 14.11 | $9.99 | 10 |
| 2022-12-14 | 14.37 | $9.99 | 1998 |
| 2022-12-13 | 14.64 | $9.98 | 10287 |
| 2022-12-12 | 14.93 | $9.98 | 43499 |
| 2022-12-09 | 15.23 | $9.97 | 21381 |
| 2022-12-08 | 15.95 | $9.96 | 16481 |
| 2022-12-07 | 16.71 | $9.97 | 55017 |
| 2022-12-06 | 17.51 | $9.97 | 119628 |
| 2022-12-05 | 17.92 | $9.97 | 18386 |
| 2022-12-02 | 18.34 | $9.97 | 10090 |
| 2022-12-01 | 18.65 | $9.97 | 7038 |
| 2022-11-30 | 18.97 | $9.97 | 38145 |
| 2022-11-29 | 19.30 | $9.97 | 29794 |
| 2022-11-28 | 19.65 | $9.95 | 95700 |
| 2022-11-25 | 20.03 | $9.95 | 131264 |
| 2022-11-23 | 20.18 | $9.95 | 104045 |
| 2022-11-22 | 20.08 | $9.95 | 318512 |
| 2022-11-21 | 19.99 | $9.98 | 34552 |
| 2022-11-18 | 20.80 | $9.97 | 50 |
| 2022-11-17 | 21.67 | $9.97 | 1825 |
| 2022-11-16 | 22.59 | $9.95 | 299517 |
| 2022-11-15 | 23.66 | $9.94 | 401 |
| 2022-11-14 | 24.44 | $9.95 | 37776 |
| 2022-11-11 | 25.25 | $9.96 | 2 |
| 2022-11-10 | 26.53 | $9.96 | 1785 |
| 2022-11-09 | 27.87 | $9.97 | 817 |
| 2022-11-08 | 29.29 | $9.96 | 87028 |
| 2022-11-07 | 30.21 | $9.97 | 32405 |
| 2022-11-04 | 30.66 | $9.98 | 8540 |
| 2022-11-03 | 31.31 | $9.99 | 138870 |
| 2022-11-02 | 32.00 | $9.98 | 24 |
| 2022-11-01 | 32.73 | $9.98 | 52101 |
| 2022-10-31 | 33.49 | $9.98 | 33913 |
| 2022-10-28 | 33.22 | $10.00 | 105863 |
| 2022-10-27 | 32.31 | $10.00 | 907224 |
| 2022-10-26 | 31.35 | $9.99 | 211157 |
| 2022-10-25 | 30.33 | $9.99 | 162756 |
| 2022-10-24 | 29.27 | $9.95 | 128701 |
| 2022-10-21 | 28.57 | $9.98 | 987586 |
| 2022-10-20 | 27.84 | $9.94 | 47570 |
| 2022-10-19 | 27.44 | $9.92 | 309691 |
| 2022-10-18 | 27.17 | $9.93 | 216350 |
| 2022-10-17 | 25.18 | $9.94 | 743646 |
| 2022-10-14 | 23.09 | $9.90 | 381560 |
| 2022-10-13 | 21.41 | $9.87 | 69166 |
| 2022-10-12 | 20.09 | $9.86 | 20107 |
| 2022-10-11 | 18.89 | $9.87 | 269802 |
| 2022-10-10 | 17.62 | $9.85 | 55924 |
| 2022-10-07 | 16.68 | $9.85 | 700 |
| 2022-10-06 | 15.80 | $9.84 | 199 |
| 2022-10-05 | 15.10 | $9.84 | 1 |
| 2022-10-04 | 14.37 | $9.84 | 11142 |
| 2022-10-03 | 13.59 | $9.84 | 68870 |
| 2022-09-30 | 12.78 | $9.83 | 70605 |
| 2022-09-29 | 12.37 | $9.83 | 146483 |
| 2022-09-28 | 11.94 | $9.83 | 6700 |
| 2022-09-27 | 11.98 | $9.82 | 102346 |
| 2022-09-26 | 12.04 | $9.81 | 349 |
| 2022-09-23 | 12.66 | $9.83 | 100 |
| 2022-09-22 | 12.63 | $9.81 | 15956 |
| 2022-09-21 | 12.59 | $9.81 | 5590 |
| 2022-09-20 | 13.17 | $9.81 | 21 |
| 2022-09-19 | 13.59 | $9.81 | 28297 |
| 2022-09-16 | 14.04 | $9.81 | 1252 |
| 2022-09-15 | 14.52 | $9.81 | 16493 |
| 2022-09-14 | 14.60 | $9.81 | — |
| 2022-09-13 | 14.58 | $9.81 | 4002 |
| 2022-09-12 | 14.56 | $9.81 | 158 |
| 2022-09-09 | 14.54 | $9.81 | 2152 |
| 2022-09-08 | 14.51 | $9.82 | 1256 |
| 2022-09-07 | 14.48 | $9.83 | 1 |
| 2022-09-06 | 15.19 | $9.83 | 4516 |
| 2022-09-02 | 15.94 | $9.80 | 6560 |
| 2022-09-01 | 15.41 | $9.82 | 303 |
| 2022-08-31 | 15.37 | $9.82 | 125616 |
| 2022-08-30 | 15.33 | $9.82 | 400 |
| 2022-08-29 | 15.57 | $9.82 | 4500 |
| 2022-08-26 | 15.64 | $9.82 | 3 |
| 2022-08-25 | 15.85 | $9.82 | 122794 |
| 2022-08-24 | 16.07 | $9.82 | 210 |
| 2022-08-23 | 16.43 | $9.84 | 7 |
| 2022-08-22 | 17.20 | $9.84 | 23 |
| 2022-08-19 | 18.02 | $9.84 | 69252 |
| 2022-08-18 | 18.87 | $9.83 | 3 |
| 2022-08-17 | 19.15 | $9.83 | 519503 |
| 2022-08-16 | 19.45 | $9.84 | 52605 |
| 2022-08-15 | 19.43 | $9.84 | 712 |
| 2022-08-12 | 19.41 | $9.84 | 110 |
| 2022-08-11 | 19.24 | $9.82 | 2300 |
| 2022-08-10 | 19.05 | $9.84 | 5400 |
| 2022-08-09 | 18.38 | $9.82 | 132285 |
| 2022-08-08 | 17.67 | $9.82 | 103429 |
| 2022-08-05 | 17.48 | $9.83 | 181457 |
| 2022-08-04 | 17.27 | $9.82 | 79 |
| 2022-08-03 | 17.26 | $9.82 | 13380 |
| 2022-08-02 | 17.24 | $9.82 | 367532 |
| 2022-08-01 | 16.95 | $9.82 | 4949 |
| 2022-07-29 | 16.82 | $9.81 | 15238 |
| 2022-07-28 | 16.87 | $9.82 | 51701 |
| 2022-07-27 | 16.66 | $9.82 | 108 |
| 2022-07-26 | 16.43 | $9.82 | 12529 |
| 2022-07-25 | 16.20 | $9.83 | 4773 |
| 2022-07-22 | 15.82 | $9.82 | 51508 |
| 2022-07-21 | 15.93 | $9.81 | 7532 |
| 2022-07-20 | 16.44 | $9.81 | 570 |
| 2022-07-19 | 16.98 | $9.83 | 217 |
| 2022-07-18 | 16.81 | $9.80 | 130602 |
| 2022-07-15 | 16.62 | $9.79 | 295 |
| 2022-07-14 | 17.23 | $9.80 | 258 |
| 2022-07-13 | 17.60 | $9.78 | 10552 |
| 2022-07-12 | 17.99 | $9.80 | 51355 |
| 2022-07-11 | 18.28 | $9.79 | 9001 |
| 2022-07-08 | 18.77 | $9.79 | 1523 |
| 2022-07-07 | 19.06 | $9.79 | 1138 |
| 2022-07-06 | 19.55 | $9.80 | 150112 |
| 2022-07-05 | 19.27 | $9.79 | 76698 |
| 2022-07-01 | 18.98 | $9.79 | 406 |
| 2022-06-30 | 18.68 | $9.80 | 65697 |
| 2022-06-29 | 18.44 | $9.79 | 114649 |
| 2022-06-28 | 18.18 | $9.76 | 1.1M |
| 2022-06-27 | 17.99 | $9.76 | 5185 |
| 2022-06-24 | 18.28 | $9.78 | — |
| 2022-06-23 | 18.10 | $9.78 | 102 |
| 2022-06-22 | 17.90 | $9.79 | 28 |
| 2022-06-21 | 17.44 | $9.79 | 411901 |
| 2022-06-17 | 16.97 | $9.76 | 1828 |
| 2022-06-16 | 17.82 | $9.78 | 1910 |
| 2022-06-15 | 18.56 | $9.77 | 52510 |
| 2022-06-14 | 19.50 | $9.77 | 27511 |
| 2022-06-13 | 20.32 | $9.78 | 204 |
| 2022-06-10 | 21.19 | $9.77 | 303 |
| 2022-06-09 | 22.11 | $9.79 | 592500 |
| 2022-06-08 | 22.73 | $9.78 | 101 |
| 2022-06-07 | 23.48 | $9.77 | 51644 |
| 2022-06-06 | 24.47 | $9.77 | 460170 |
| 2022-06-03 | 25.28 | $9.80 | 10 |
| 2022-06-02 | 25.53 | $9.80 | 71 |
| 2022-06-01 | 25.78 | $9.80 | 925 |
| 2022-05-31 | 26.06 | $9.77 | 6102 |
| 2022-05-27 | 26.43 | $9.77 | 241901 |
| 2022-05-26 | 27.14 | $9.75 | 642 |
| 2022-05-25 | 28.24 | $9.77 | 50005 |
| 2022-05-24 | 28.95 | $9.75 | 3210 |
| 2022-05-23 | 29.71 | $9.75 | 282 |
| 2022-05-20 | 30.94 | $9.80 | 185 |
| 2022-05-19 | 30.99 | $9.75 | 1170 |
| 2022-05-18 | 32.02 | $9.76 | 11736 |
| 2022-05-17 | 33.11 | $9.78 | 72 |
| 2022-05-16 | 33.27 | $9.78 | 130 |
| 2022-05-13 | 33.44 | $9.78 | — |
| 2022-05-12 | 33.71 | $9.78 | 50869 |
| 2022-05-11 | 34.00 | $9.76 | 8854 |
| 2022-05-10 | 34.58 | $9.78 | 110392 |
| 2022-05-09 | 35.20 | $9.79 | 676 |
| 2022-05-06 | 34.83 | $9.80 | 569645 |
| 2022-05-05 | 34.43 | $9.79 | 559 |
| 2022-05-04 | 34.49 | $9.80 | 70410 |
| 2022-05-03 | 34.54 | $9.78 | 512 |
| 2022-05-02 | 34.79 | $9.78 | 547835 |
| 2022-04-29 | 35.04 | $9.80 | 14629 |
| 2022-04-28 | 35.31 | $9.79 | 18230 |
| 2022-04-27 | 35.69 | $9.78 | 82602 |
| 2022-04-26 | 36.10 | $9.82 | 371 |
| 2022-04-25 | 35.18 | $9.80 | 22860 |
| 2022-04-22 | 34.34 | $9.79 | 103 |
| 2022-04-21 | 33.66 | $9.80 | 27652 |
| 2022-04-20 | 32.95 | $9.79 | 24294 |
| 2022-04-19 | 32.33 | $9.80 | 204 |
| 2022-04-18 | 31.68 | $9.81 | 12831 |
| 2022-04-14 | 31.00 | $9.80 | 116005 |
| 2022-04-13 | 30.40 | $9.80 | 2049 |
| 2022-04-12 | 29.77 | $9.78 | 150147 |
| 2022-04-11 | 29.11 | $9.79 | 1008 |
| 2022-04-08 | 28.53 | $9.79 | 1137 |
| 2022-04-07 | 27.98 | $9.80 | 443 |
| 2022-04-06 | 27.13 | $9.79 | 19875 |
| 2022-04-05 | 26.35 | $9.77 | 2898 |
| 2022-04-04 | 25.75 | $9.78 | 60772 |
| 2022-04-01 | 24.85 | $9.78 | 64160 |
| 2022-03-31 | 23.91 | $9.77 | 12460 |
| 2022-03-30 | 22.92 | $9.76 | 2.1M |
| 2022-03-29 | 21.87 | $9.77 | 685793 |
| 2022-03-28 | 20.77 | $9.78 | 5363 |
| 2022-03-25 | 21.14 | $9.78 | — |
| 2022-03-24 | 21.01 | $9.78 | 514 |
| 2022-03-23 | 20.87 | $9.76 | 19025 |
| 2022-03-22 | 21.06 | $9.76 | 132372 |
| 2022-03-21 | 21.27 | $9.76 | 6312 |
| 2022-03-18 | 21.24 | $9.76 | 13426 |
| 2022-03-17 | 21.20 | $9.77 | 2219 |
| 2022-03-16 | 20.93 | $9.75 | 42511 |
| 2022-03-15 | 20.78 | $9.74 | 73808 |
| 2022-03-14 | 20.77 | $9.75 | 131522 |
| 2022-03-11 | 20.54 | $9.75 | 9593 |
| 2022-03-10 | 20.29 | $9.75 | 509 |
| 2022-03-09 | 19.57 | $9.74 | 20473 |
| 2022-03-08 | 18.94 | $9.75 | 20781 |
| 2022-03-07 | 18.27 | $9.74 | 57101 |
| 2022-03-04 | 17.62 | $9.71 | 179 |
| 2022-03-03 | 17.29 | $9.74 | 10391 |
| 2022-03-02 | 16.52 | $9.74 | 9806 |
| 2022-03-01 | 15.71 | $9.74 | 124603 |
| 2022-02-28 | 16.47 | $9.72 | 21759 |
| 2022-02-25 | 16.54 | $9.72 | 16225 |
| 2022-02-24 | 16.93 | $9.71 | 3265 |
| 2022-02-23 | 16.76 | $9.71 | 415113 |
| 2022-02-22 | 16.59 | $9.70 | 6454 |
| 2022-02-18 | 16.40 | $9.71 | 753467 |
| 2022-02-17 | 15.92 | $9.71 | 46 |
| 2022-02-16 | 15.59 | $9.71 | 610 |
| 2022-02-15 | 15.24 | $9.71 | 395 |
| 2022-02-14 | 15.45 | $9.71 | 26586 |
| 2022-02-11 | 15.66 | $9.70 | 1981 |
| 2022-02-10 | 15.35 | $9.70 | 600015 |
| 2022-02-09 | 15.42 | $9.70 | 10 |
| 2022-02-08 | 15.50 | $9.70 | 212 |
| 2022-02-07 | 15.57 | $9.71 | 122587 |
| 2022-02-04 | 15.40 | $9.72 | 103 |
| 2022-02-03 | 15.59 | $9.70 | 9096 |
| 2022-02-02 | 15.54 | $9.71 | 16680 |
| 2022-02-01 | 15.48 | $9.70 | 236869 |
| 2022-01-31 | 15.79 | $9.71 | 1955 |
| 2022-01-28 | 16.33 | $9.68 | 911 |
| 2022-01-27 | 16.13 | $9.69 | 78112 |
| 2022-01-26 | 15.91 | $9.71 | 275430 |
| 2022-01-25 | 15.87 | $9.69 | 23156 |
| 2022-01-24 | 15.56 | $9.70 | 6324 |
| 2022-01-21 | 15.60 | $9.70 | 14415 |
| 2022-01-20 | 15.74 | $9.71 | 2358 |
| 2022-01-19 | 15.98 | $9.72 | 608732 |
| 2022-01-18 | 16.23 | $9.73 | 404955 |
| 2022-01-14 | 16.68 | $9.72 | 72115 |
| 2022-01-13 | 16.45 | $9.71 | 45099 |
| 2022-01-12 | 16.20 | $9.73 | 304977 |
| 2022-01-11 | 15.94 | $9.73 | 17488 |
| 2022-01-10 | 15.81 | $9.74 | 473 |
| 2022-01-07 | 15.84 | $9.73 | 40763 |
| 2022-01-06 | 15.17 | $9.75 | 500 |
| 2022-01-05 | 14.61 | $9.75 | 3160 |
| 2022-01-04 | 14.49 | $9.75 | 10537 |
| 2022-01-03 | 14.36 | $9.74 | 42887 |
| 2021-12-31 | 14.31 | $9.73 | 7860 |
| 2021-12-30 | 14.26 | $9.75 | 4858 |
| 2021-12-29 | 14.35 | $9.75 | 5277 |
| 2021-12-28 | 14.46 | $9.75 | 7487 |
| 2021-12-27 | 14.57 | $9.75 | 29303 |
| 2021-12-23 | 14.31 | $9.71 | 3566 |
| 2021-12-22 | 14.17 | $9.73 | 2332 |
| 2021-12-21 | 14.29 | $9.73 | 103 |
| 2021-12-20 | 14.42 | $9.74 | 6444 |
| 2021-12-17 | 14.56 | $9.75 | 4438 |
| 2021-12-16 | 14.70 | $9.75 | 124 |
| 2021-12-15 | 15.39 | $9.73 | 23114 |
| 2021-12-14 | 15.96 | $9.72 | 12472 |
| 2021-12-13 | 16.41 | $9.73 | 25469 |
| 2021-12-10 | 17.01 | $9.73 | 76694 |
| 2021-12-09 | 17.64 | $9.74 | 801604 |
| 2021-12-08 | 18.31 | $9.73 | 223 |
| 2021-12-07 | 18.86 | $9.75 | 12950 |
| 2021-12-06 | 19.33 | $9.74 | 1412 |
| 2021-12-03 | 20.07 | $9.73 | 306 |
| 2021-12-02 | 20.70 | $9.75 | 18503 |
| 2021-12-01 | 21.37 | $9.75 | 91542 |
| 2021-11-30 | 22.08 | $9.75 | 16677 |
| 2021-11-29 | 22.70 | $9.75 | 2927 |
| 2021-11-26 | 23.23 | $9.75 | 23100 |
| 2021-11-24 | 24.13 | $9.74 | 511 |
| 2021-11-23 | 24.95 | $9.75 | 8802 |
| 2021-11-22 | 25.92 | $9.76 | 954 |
| 2021-11-19 | 27.28 | $9.75 | 562437 |
| 2021-11-18 | 28.70 | $9.76 | 111817 |
| 2021-11-17 | 30.11 | $9.76 | 2724 |
| 2021-11-16 | 31.60 | $9.77 | 7172 |
| 2021-11-15 | 33.06 | $9.79 | 45 |
| 2021-11-12 | 34.07 | $9.79 | 183 |
| 2021-11-11 | 35.14 | $9.79 | 222 |
| 2021-11-10 | 36.26 | $9.77 | 24249 |
| 2021-11-09 | 37.59 | $9.77 | 7578 |
| 2021-11-08 | 38.67 | $9.77 | 51665 |
| 2021-11-05 | 39.81 | $9.80 | 6271 |
| 2021-11-04 | 40.48 | $9.85 | 7331 |
| 2021-11-03 | 40.58 | $9.92 | 278024 |
| 2021-11-02 | 40.68 | $9.75 | 6894 |
| 2021-11-01 | 42.02 | $9.78 | 59052 |
| 2021-10-29 | 43.10 | $9.77 | 1400 |
| 2021-10-28 | 44.31 | $9.77 | 5 |
| 2021-10-27 | 45.60 | $9.77 | 2681 |
| 2021-10-26 | 46.95 | $9.77 | 1530 |
| 2021-10-25 | 48.37 | $9.78 | 3804 |
| 2021-10-22 | 49.51 | $9.78 | 724 |
| 2021-10-21 | 50.71 | $9.78 | 52019 |
| 2021-10-20 | 51.97 | $9.76 | 286928 |
| 2021-10-19 | 53.43 | $9.76 | 977 |
| 2021-10-18 | 54.99 | $9.78 | 27 |
| 2021-10-15 | 56.11 | $9.78 | 22967 |
| 2021-10-14 | 57.28 | $9.77 | 3626 |
| 2021-10-13 | 58.42 | $9.77 | 222322 |
| 2021-10-12 | 59.61 | $9.76 | 856 |
| 2021-10-11 | 60.66 | $9.78 | 2564 |
| 2021-10-08 | 61.67 | $9.78 | 4793 |
| 2021-10-07 | 62.64 | $9.78 | 1226 |
| 2021-10-06 | 63.47 | $9.78 | 14467 |
| 2021-10-05 | 64.35 | $9.78 | 61 |
| 2021-10-04 | 64.95 | $9.78 | 6526 |
| 2021-10-01 | 65.59 | $9.78 | 12983 |
| 2021-09-30 | 65.99 | $9.75 | 14886 |
| 2021-09-29 | 66.53 | $9.73 | 1335 |
| 2021-09-28 | 66.84 | $9.72 | 1920 |
| 2021-09-27 | 67.08 | $9.72 | 2731 |
| 2021-09-24 | 67.35 | $9.72 | 240145 |
| 2021-09-23 | 67.63 | $9.70 | 43757 |
| 2021-09-22 | 67.95 | $9.70 | 3459 |
| 2021-09-21 | 68.30 | $9.69 | 13245 |
| 2021-09-20 | 68.69 | $9.69 | 31154 |
| 2021-09-17 | 69.10 | $9.68 | 204 |
| 2021-09-16 | 69.58 | $9.70 | 6967 |
| 2021-09-15 | 69.84 | $9.73 | 14095 |
| 2021-09-14 | 69.99 | $9.72 | 3646 |
| 2021-09-13 | 70.17 | $9.72 | 13 |
| 2021-09-10 | 70.18 | $9.72 | 4307 |
| 2021-09-09 | 70.19 | $9.72 | 26885 |
| 2021-09-08 | 70.20 | $9.67 | 304 |
| 2021-09-07 | 70.26 | $9.70 | 1353 |
| 2021-09-03 | 70.32 | $9.70 | 85126 |
| 2021-09-02 | 70.19 | $9.71 | 10385 |
| 2021-09-01 | 70.05 | $9.67 | 19422 |
| 2021-08-31 | 69.91 | $9.72 | 14320 |
| 2021-08-30 | 69.67 | $9.68 | 52 |
| 2021-08-27 | 69.44 | $9.68 | 768 |
| 2021-08-26 | 69.21 | $9.66 | 3829 |
| 2021-08-25 | 68.98 | $9.63 | 598 |
| 2021-08-24 | 68.75 | $9.70 | 625542 |
| 2021-08-23 | 68.51 | $9.71 | 254 |
| 2021-08-20 | 67.87 | $9.70 | 2977 |
| 2021-08-19 | 67.20 | $9.65 | 136 |
| 2021-08-18 | 66.52 | $9.71 | 13 |
| 2021-08-17 | 65.60 | $9.71 | 1790 |
| 2021-08-16 | 64.63 | $9.72 | 15156 |
| 2021-08-13 | 63.62 | $9.74 | 12765 |
| 2021-08-12 | 62.43 | $9.76 | 68814 |
| 2021-08-11 | 61.14 | $9.80 | 106015 |
| 2021-08-10 | 59.79 | $9.71 | 36590 |
| 2021-08-09 | 58.37 | $9.66 | 182 |
| 2021-08-06 | 56.90 | $9.71 | 4057 |
| 2021-08-05 | 55.22 | $9.75 | 79 |
| 2021-08-04 | 53.37 | $9.75 | 3007 |
| 2021-08-03 | 51.41 | $9.76 | 67393 |
| 2021-08-02 | 49.36 | $9.71 | 190194 |
| 2021-07-30 | 47.20 | $9.72 | 206 |
| 2021-07-29 | 44.93 | $9.72 | 1044 |
| 2021-07-28 | 42.54 | $9.74 | 53 |
| 2021-07-27 | 39.98 | $9.74 | 3774 |
| 2021-07-26 | 37.28 | $9.74 | 2914 |
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