Is FinServ Acquisition Corp. II (FSRX) a Buy, Sell, or Hold?
Enter your email address below for free access to our FinServ Acquisition Corp. II (FSRX) research center and poll results.
NASDAQ : FSRX
FinServ Acquisition Corp. II — Technical Indicators
$10.34 USD
$0.02 (0.19%)
- Volume
- 372
- Average Volume
- 2.09K
- Market Capitalization
- $96.56M
- P/E Ratio
- 43.08
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.50
- Year Low
- $9.90
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.43
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.35
2023-12-15
Close Price
$10.34
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.66
Average
9.96
Maximum
10.42
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-12-15 | 10.35 | $10.34 | — |
| 2023-12-14 | 10.34 | $10.34 | — |
| 2023-12-13 | 10.34 | $10.34 | — |
| 2023-12-12 | 10.34 | $10.34 | — |
| 2023-12-11 | 10.34 | $10.34 | — |
| 2023-12-08 | 10.34 | $10.34 | — |
| 2023-12-07 | 10.34 | $10.34 | 372 |
| 2023-12-06 | 10.34 | $10.34 | 369 |
| 2023-12-05 | 10.34 | $10.34 | 156 |
| 2023-12-04 | 10.34 | $10.34 | 218 |
| 2023-12-01 | 10.34 | $10.34 | 353 |
| 2023-11-30 | 10.34 | $10.32 | 882 |
| 2023-11-29 | 10.35 | $10.34 | 4242 |
| 2023-11-28 | 10.35 | $10.42 | 4865 |
| 2023-11-27 | 10.34 | $10.41 | 2180 |
| 2023-11-24 | 10.34 | $10.49 | 1900 |
| 2023-11-22 | 10.33 | $10.49 | 66886 |
| 2023-11-21 | 10.33 | $10.27 | 400 |
| 2023-11-20 | 10.33 | $10.27 | — |
| 2023-11-17 | 10.34 | $10.27 | 222 |
| 2023-11-16 | 10.34 | $10.21 | 1689 |
| 2023-11-15 | 10.35 | $10.34 | — |
| 2023-11-14 | 10.36 | $10.34 | — |
| 2023-11-13 | 10.36 | $10.34 | — |
| 2023-11-10 | 10.37 | $10.34 | — |
| 2023-11-09 | 10.37 | $10.34 | — |
| 2023-11-08 | 10.37 | $10.34 | — |
| 2023-11-07 | 10.38 | $10.34 | — |
| 2023-11-06 | 10.38 | $10.34 | — |
| 2023-11-03 | 10.38 | $10.34 | — |
| 2023-11-02 | 10.39 | $10.34 | — |
| 2023-11-01 | 10.40 | $10.34 | — |
| 2023-10-31 | 10.41 | $10.34 | — |
| 2023-10-30 | 10.42 | $10.34 | 102 |
| 2023-10-27 | 10.42 | $10.36 | — |
| 2023-10-26 | 10.42 | $10.36 | — |
| 2023-10-25 | 10.41 | $10.36 | — |
| 2023-10-24 | 10.40 | $10.36 | — |
| 2023-10-23 | 10.40 | $10.36 | 305 |
| 2023-10-20 | 10.39 | $10.42 | — |
| 2023-10-19 | 10.38 | $10.42 | — |
| 2023-10-18 | 10.37 | $10.42 | — |
| 2023-10-17 | 10.36 | $10.42 | — |
| 2023-10-16 | 10.35 | $10.42 | — |
| 2023-10-13 | 10.34 | $10.42 | — |
| 2023-10-12 | 10.33 | $10.42 | — |
| 2023-10-11 | 10.32 | $10.42 | 1333 |
| 2023-10-10 | 10.31 | $10.36 | 1160 |
| 2023-10-09 | 10.30 | $10.37 | 3354 |
| 2023-10-06 | 10.29 | $10.50 | 11038 |
| 2023-10-05 | 10.28 | $10.60 | 1112 |
| 2023-10-04 | 10.25 | $10.60 | 379 |
| 2023-10-03 | 10.23 | $10.40 | 6772 |
| 2023-10-02 | 10.22 | $10.34 | 8492 |
| 2023-09-29 | 10.21 | $10.37 | 2007 |
| 2023-09-28 | 10.20 | $10.26 | 5093 |
| 2023-09-27 | 10.19 | $10.21 | — |
| 2023-09-26 | 10.19 | $10.21 | — |
| 2023-09-25 | 10.18 | $10.21 | 1238 |
| 2023-09-22 | 10.18 | $10.23 | — |
| 2023-09-21 | 10.18 | $10.23 | — |
| 2023-09-20 | 10.17 | $10.23 | 1147 |
| 2023-09-19 | 10.17 | $10.16 | 100 |
| 2023-09-18 | 10.18 | $10.20 | — |
| 2023-09-15 | 10.18 | $10.20 | — |
| 2023-09-14 | 10.18 | $10.20 | 100 |
| 2023-09-13 | 10.19 | $10.22 | — |
| 2023-09-12 | 10.19 | $10.22 | 1281 |
| 2023-09-11 | 10.19 | $10.27 | 2029 |
| 2023-09-08 | 10.20 | $10.14 | 3425 |
| 2023-09-07 | 10.20 | $10.15 | — |
| 2023-09-06 | 10.21 | $10.15 | — |
| 2023-09-05 | 10.22 | $10.15 | 1851 |
| 2023-09-01 | 10.22 | $10.14 | — |
| 2023-08-31 | 10.23 | $10.14 | — |
| 2023-08-30 | 10.24 | $10.14 | 197 |
| 2023-08-29 | 10.25 | $10.14 | 3638 |
| 2023-08-28 | 10.25 | $10.14 | 1016 |
| 2023-08-25 | 10.26 | $10.10 | 13996 |
| 2023-08-24 | 10.27 | $10.19 | 4262 |
| 2023-08-23 | 10.27 | $10.10 | 2808 |
| 2023-08-22 | 10.28 | $10.28 | 1095 |
| 2023-08-21 | 10.28 | $10.26 | 18593 |
| 2023-08-18 | 10.28 | $10.27 | — |
| 2023-08-17 | 10.28 | $10.27 | 8700 |
| 2023-08-16 | 10.28 | $10.38 | 802 |
| 2023-08-15 | 10.28 | $10.26 | 12400 |
| 2023-08-14 | 10.28 | $10.22 | 1562 |
| 2023-08-11 | 10.28 | $10.29 | — |
| 2023-08-10 | 10.28 | $10.29 | 801 |
| 2023-08-09 | 10.28 | $10.29 | 7656 |
| 2023-08-08 | 10.28 | $10.28 | 212 |
| 2023-08-07 | 10.28 | $10.28 | 4400 |
| 2023-08-04 | 10.27 | $10.29 | 900 |
| 2023-08-03 | 10.27 | $10.29 | 4000 |
| 2023-08-02 | 10.26 | $10.28 | 26400 |
| 2023-08-01 | 10.25 | $10.28 | — |
| 2023-07-31 | 10.24 | $10.28 | 600 |
| 2023-07-28 | 10.24 | $10.29 | 800 |
| 2023-07-27 | 10.24 | $10.28 | 300 |
| 2023-07-26 | 10.24 | $10.28 | 50300 |
| 2023-07-25 | 10.23 | $10.28 | 51800 |
| 2023-07-24 | 10.22 | $10.28 | 123200 |
| 2023-07-21 | 10.22 | $10.27 | 117800 |
| 2023-07-20 | 10.21 | $10.27 | 12400 |
| 2023-07-19 | 10.21 | $10.27 | 12500 |
| 2023-07-18 | 10.20 | $10.27 | — |
| 2023-07-17 | 10.20 | $10.27 | — |
| 2023-07-14 | 10.21 | $10.27 | — |
| 2023-07-13 | 10.21 | $10.27 | 500 |
| 2023-07-12 | 10.21 | $10.26 | 4000 |
| 2023-07-11 | 10.21 | $10.25 | 10800 |
| 2023-07-10 | 10.20 | $10.24 | 200 |
| 2023-07-07 | 10.20 | $10.14 | — |
| 2023-07-06 | 10.20 | $10.14 | — |
| 2023-07-05 | 10.20 | $10.14 | 500 |
| 2023-07-03 | 10.20 | $10.14 | 900 |
| 2023-06-30 | 10.20 | $10.25 | — |
| 2023-06-29 | 10.20 | $10.25 | 300 |
| 2023-06-28 | 10.19 | $10.18 | — |
| 2023-06-27 | 10.19 | $10.18 | 32300 |
| 2023-06-26 | 10.19 | $10.13 | — |
| 2023-06-23 | 10.19 | $10.13 | 1000 |
| 2023-06-22 | 10.19 | $10.22 | 4600 |
| 2023-06-21 | 10.19 | $10.16 | 9200 |
| 2023-06-20 | 10.19 | $10.15 | 8500 |
| 2023-06-16 | 10.19 | $10.31 | — |
| 2023-06-15 | 10.19 | $10.31 | — |
| 2023-06-14 | 10.18 | $10.31 | — |
| 2023-06-13 | 10.17 | $10.31 | 9900 |
| 2023-06-12 | 10.17 | $10.17 | 100200 |
| 2023-06-09 | 10.17 | $10.15 | 3800 |
| 2023-06-08 | 10.17 | $10.16 | 200 |
| 2023-06-07 | 10.17 | $10.16 | 200 |
| 2023-06-06 | 10.17 | $10.16 | — |
| 2023-06-05 | 10.17 | $10.16 | — |
| 2023-06-02 | 10.17 | $10.16 | 12400 |
| 2023-06-01 | 10.17 | $10.16 | 4200 |
| 2023-05-31 | 10.18 | $10.20 | — |
| 2023-05-30 | 10.17 | $10.20 | 1000 |
| 2023-05-26 | 10.18 | $10.13 | — |
| 2023-05-25 | 10.18 | $10.13 | 400 |
| 2023-05-24 | 10.19 | $10.16 | — |
| 2023-05-23 | 10.19 | $10.16 | 307400 |
| 2023-05-22 | 10.20 | $10.18 | — |
| 2023-05-19 | 10.20 | $10.18 | — |
| 2023-05-18 | 10.21 | $10.18 | — |
| 2023-05-17 | 10.21 | $10.18 | — |
| 2023-05-16 | 10.22 | $10.18 | — |
| 2023-05-15 | 10.23 | $10.18 | — |
| 2023-05-12 | 10.24 | $10.18 | — |
| 2023-05-11 | 10.24 | $10.18 | — |
| 2023-05-10 | 10.25 | $10.18 | — |
| 2023-05-09 | 10.25 | $10.18 | — |
| 2023-05-08 | 10.25 | $10.18 | — |
| 2023-05-05 | 10.25 | $10.18 | — |
| 2023-05-04 | 10.25 | $10.18 | — |
| 2023-05-03 | 10.25 | $10.18 | — |
| 2023-05-02 | 10.26 | $10.18 | 13900 |
| 2023-05-01 | 10.26 | $10.37 | 23900 |
| 2023-04-28 | 10.24 | $10.06 | 600 |
| 2023-04-27 | 10.24 | $10.28 | 6300 |
| 2023-04-26 | 10.23 | $10.28 | — |
| 2023-04-25 | 10.22 | $10.28 | 100 |
| 2023-04-24 | 10.21 | $10.28 | 100 |
| 2023-04-21 | 10.20 | $10.28 | 100 |
| 2023-04-20 | 10.20 | $10.30 | 500 |
| 2023-04-19 | 10.18 | $10.28 | 100 |
| 2023-04-18 | 10.18 | $10.29 | 100 |
| 2023-04-17 | 10.17 | $10.54 | 100 |
| 2023-04-14 | 10.15 | $10.21 | — |
| 2023-04-13 | 10.14 | $10.21 | — |
| 2023-04-12 | 10.14 | $10.21 | — |
| 2023-04-11 | 10.13 | $10.21 | — |
| 2023-04-10 | 10.12 | $10.21 | — |
| 2023-04-06 | 10.12 | $10.21 | 9200 |
| 2023-04-05 | 10.11 | $10.21 | — |
| 2023-04-04 | 10.11 | $10.21 | — |
| 2023-04-03 | 10.10 | $10.21 | 300 |
| 2023-03-31 | 10.10 | $10.09 | 1500 |
| 2023-03-30 | 10.10 | $10.09 | 200 |
| 2023-03-29 | 10.09 | $10.06 | — |
| 2023-03-28 | 10.09 | $10.06 | — |
| 2023-03-27 | 10.10 | $10.06 | — |
| 2023-03-24 | 10.11 | $10.06 | 400 |
| 2023-03-23 | 10.12 | $10.19 | 100 |
| 2023-03-22 | 10.13 | $10.06 | 100 |
| 2023-03-21 | 10.14 | $10.19 | — |
| 2023-03-20 | 10.15 | $10.19 | 100 |
| 2023-03-17 | 10.17 | $10.07 | — |
| 2023-03-16 | 10.17 | $10.07 | — |
| 2023-03-15 | 10.18 | $10.07 | 600 |
| 2023-03-14 | 10.18 | $10.07 | 14000 |
| 2023-03-13 | 10.18 | $10.07 | 1100 |
| 2023-03-10 | 10.19 | $10.06 | 1800 |
| 2023-03-09 | 10.19 | $10.11 | 900 |
| 2023-03-08 | 10.19 | $10.12 | 100 |
| 2023-03-07 | 10.19 | $10.12 | 2400 |
| 2023-03-06 | 10.19 | $10.10 | 19000 |
| 2023-03-03 | 10.19 | $10.08 | 5200 |
| 2023-03-02 | 10.19 | $10.06 | 1500 |
| 2023-03-01 | 10.19 | $10.08 | 12200 |
| 2023-02-28 | 10.19 | $10.12 | 26200 |
| 2023-02-27 | 10.19 | $10.25 | 27900 |
| 2023-02-24 | 10.19 | $10.28 | 1500 |
| 2023-02-23 | 10.18 | $10.35 | 1600 |
| 2023-02-22 | 10.16 | $10.28 | 6700 |
| 2023-02-21 | 10.15 | $10.41 | 64400 |
| 2023-02-17 | 10.14 | $10.60 | 329300 |
| 2023-02-16 | 10.11 | $10.15 | 4100 |
| 2023-02-15 | 10.11 | $10.15 | 707100 |
| 2023-02-14 | 10.11 | $10.15 | 2.9M |
| 2023-02-13 | 10.10 | $10.11 | 546700 |
| 2023-02-10 | 10.10 | $10.12 | 300000 |
| 2023-02-09 | 10.10 | $10.12 | 457200 |
| 2023-02-08 | 10.10 | $10.12 | 100 |
| 2023-02-07 | 10.10 | $10.11 | 159100 |
| 2023-02-06 | 10.10 | $10.11 | 200 |
| 2023-02-03 | 10.09 | $10.11 | 283000 |
| 2023-02-02 | 10.09 | $10.12 | 7800 |
| 2023-02-01 | 10.09 | $10.10 | 366300 |
| 2023-01-31 | 10.08 | $10.10 | 535100 |
| 2023-01-30 | 10.08 | $10.10 | 11900 |
| 2023-01-27 | 10.08 | $10.11 | 945900 |
| 2023-01-26 | 10.08 | $10.10 | 115600 |
| 2023-01-25 | 10.08 | $10.10 | 360700 |
| 2023-01-24 | 10.07 | $10.09 | 257800 |
| 2023-01-23 | 10.07 | $10.09 | 21700 |
| 2023-01-20 | 10.06 | $10.09 | 220500 |
| 2023-01-19 | 10.05 | $10.10 | 956800 |
| 2023-01-18 | 10.05 | $10.09 | 700 |
| 2023-01-17 | 10.04 | $10.09 | 400 |
| 2023-01-13 | 10.04 | $10.09 | 5200 |
| 2023-01-12 | 10.03 | $10.09 | 49900 |
| 2023-01-11 | 10.03 | $10.09 | 3100 |
| 2023-01-10 | 10.02 | $10.08 | 135100 |
| 2023-01-09 | 10.02 | $10.08 | 751100 |
| 2023-01-06 | 10.01 | $10.07 | 802400 |
| 2023-01-05 | 10.01 | $10.05 | 4600 |
| 2023-01-04 | 10.01 | $10.04 | 135900 |
| 2023-01-03 | 10.01 | $10.04 | 115200 |
| 2022-12-30 | 10.00 | $10.06 | 100 |
| 2022-12-29 | 10.00 | $10.06 | — |
| 2022-12-28 | 9.99 | $10.06 | — |
| 2022-12-27 | 9.99 | $10.06 | 368300 |
| 2022-12-23 | 9.98 | $9.99 | 24300 |
| 2022-12-22 | 9.98 | $9.99 | 10900 |
| 2022-12-21 | 9.98 | $9.98 | 3800 |
| 2022-12-20 | 9.98 | $9.97 | 134800 |
| 2022-12-19 | 9.98 | $9.97 | 9500 |
| 2022-12-16 | 9.98 | $10.00 | 1300 |
| 2022-12-15 | 9.98 | $10.00 | 25100 |
| 2022-12-14 | 9.97 | $10.00 | 200 |
| 2022-12-13 | 9.97 | $9.99 | 3000 |
| 2022-12-12 | 9.97 | $9.99 | 207800 |
| 2022-12-09 | 9.96 | $9.98 | 4300 |
| 2022-12-08 | 9.96 | $9.99 | 600300 |
| 2022-12-07 | 9.96 | $9.99 | — |
| 2022-12-06 | 9.96 | $9.99 | 214400 |
| 2022-12-05 | 9.95 | $9.99 | 135100 |
| 2022-12-02 | 9.95 | $9.98 | 97700 |
| 2022-12-01 | 9.95 | $9.98 | 20200 |
| 2022-11-30 | 9.95 | $9.98 | 38400 |
| 2022-11-29 | 9.94 | $9.97 | 17700 |
| 2022-11-28 | 9.94 | $9.95 | 2200 |
| 2022-11-25 | 9.94 | $9.96 | 12900 |
| 2022-11-23 | 9.94 | $9.95 | 300 |
| 2022-11-22 | 9.94 | $9.95 | 271600 |
| 2022-11-21 | 9.94 | $9.95 | 78500 |
| 2022-11-18 | 9.94 | $9.96 | 2200 |
| 2022-11-17 | 9.93 | $9.96 | 300 |
| 2022-11-16 | 9.93 | $9.94 | — |
| 2022-11-15 | 9.93 | $9.94 | 100 |
| 2022-11-14 | 9.93 | $9.94 | 500 |
| 2022-11-11 | 9.93 | $9.92 | 2000 |
| 2022-11-10 | 9.93 | $9.92 | 4100 |
| 2022-11-09 | 9.92 | $9.93 | 6100 |
| 2022-11-08 | 9.92 | $9.95 | 4000 |
| 2022-11-07 | 9.92 | $9.94 | 800 |
| 2022-11-04 | 9.92 | $9.95 | 1600 |
| 2022-11-03 | 9.91 | $9.95 | 16200 |
| 2022-11-02 | 9.91 | $9.92 | 12800 |
| 2022-11-01 | 9.91 | $9.92 | 41900 |
| 2022-10-31 | 9.90 | $9.94 | 22600 |
| 2022-10-28 | 9.90 | $9.90 | 25900 |
| 2022-10-27 | 9.90 | $9.93 | 11400 |
| 2022-10-26 | 9.89 | $9.95 | 7100 |
| 2022-10-25 | 9.88 | $9.93 | 17300 |
| 2022-10-24 | 9.88 | $9.91 | 55100 |
| 2022-10-21 | 9.88 | $9.91 | 700 |
| 2022-10-20 | 9.87 | $9.92 | 24700 |
| 2022-10-19 | 9.87 | $9.90 | 10500 |
| 2022-10-18 | 9.87 | $9.91 | 5400 |
| 2022-10-17 | 9.86 | $9.93 | 148900 |
| 2022-10-14 | 9.86 | $9.90 | 100 |
| 2022-10-13 | 9.85 | $9.90 | 387400 |
| 2022-10-12 | 9.85 | $9.88 | 9400 |
| 2022-10-11 | 9.85 | $9.90 | 131400 |
| 2022-10-10 | 9.85 | $9.87 | — |
| 2022-10-07 | 9.85 | $9.87 | — |
| 2022-10-06 | 9.85 | $9.87 | 52300 |
| 2022-10-05 | 9.84 | $9.87 | 5800 |
| 2022-10-04 | 9.84 | $9.86 | 297900 |
| 2022-10-03 | 9.84 | $9.85 | 47700 |
| 2022-09-30 | 9.84 | $9.84 | 83900 |
| 2022-09-29 | 9.84 | $9.83 | 9100 |
| 2022-09-28 | 9.84 | $9.83 | 9900 |
| 2022-09-27 | 9.84 | $9.83 | 85800 |
| 2022-09-26 | 9.84 | $9.84 | 5200 |
| 2022-09-23 | 9.84 | $9.83 | 134500 |
| 2022-09-22 | 9.84 | $9.85 | 100 |
| 2022-09-21 | 9.84 | $9.84 | 52500 |
| 2022-09-20 | 9.84 | $9.83 | 6400 |
| 2022-09-19 | 9.84 | $9.85 | — |
| 2022-09-16 | 9.84 | $9.85 | 2100 |
| 2022-09-15 | 9.84 | $9.85 | 2200 |
| 2022-09-14 | 9.84 | $9.84 | 10700 |
| 2022-09-13 | 9.84 | $9.84 | 2000 |
| 2022-09-12 | 9.84 | $9.85 | 1100 |
| 2022-09-09 | 9.84 | $9.85 | 700 |
| 2022-09-08 | 9.84 | $9.83 | 176300 |
| 2022-09-07 | 9.84 | $9.82 | 398400 |
| 2022-09-06 | 9.84 | $9.83 | 19100 |
| 2022-09-02 | 9.84 | $9.82 | 19300 |
| 2022-09-01 | 9.84 | $9.84 | — |
| 2022-08-31 | 9.84 | $9.84 | 8600 |
| 2022-08-30 | 9.84 | $9.82 | 900 |
| 2022-08-29 | 9.84 | $9.82 | 17200 |
| 2022-08-26 | 9.85 | $9.83 | — |
| 2022-08-25 | 9.85 | $9.83 | 124700 |
| 2022-08-24 | 9.85 | $9.84 | 57100 |
| 2022-08-23 | 9.85 | $9.84 | 321500 |
| 2022-08-22 | 9.85 | $9.83 | 19900 |
| 2022-08-19 | 9.85 | $9.84 | 200 |
| 2022-08-18 | 9.85 | $9.85 | 256000 |
| 2022-08-17 | 9.85 | $9.85 | 451500 |
| 2022-08-16 | 9.85 | $9.85 | — |
| 2022-08-15 | 9.85 | $9.85 | 500 |
| 2022-08-12 | 9.85 | $9.86 | — |
| 2022-08-11 | 9.84 | $9.86 | 100 |
| 2022-08-10 | 9.84 | $9.86 | 500 |
| 2022-08-09 | 9.84 | $9.84 | 26900 |
| 2022-08-08 | 9.84 | $9.86 | 200 |
| 2022-08-05 | 9.83 | $9.86 | 4500 |
| 2022-08-04 | 9.83 | $9.84 | 200 |
| 2022-08-03 | 9.83 | $9.84 | 8800 |
| 2022-08-02 | 9.83 | $9.84 | 402700 |
| 2022-08-01 | 9.83 | $9.84 | 127300 |
| 2022-07-29 | 9.83 | $9.86 | 300 |
| 2022-07-28 | 9.82 | $9.85 | 3700 |
| 2022-07-27 | 9.82 | $9.85 | 2200 |
| 2022-07-26 | 9.82 | $9.85 | 1400 |
| 2022-07-25 | 9.81 | $9.85 | 400 |
| 2022-07-22 | 9.81 | $9.85 | 6400 |
| 2022-07-21 | 9.81 | $9.87 | 30500 |
| 2022-07-20 | 9.81 | $9.82 | 800 |
| 2022-07-19 | 9.81 | $9.81 | 35300 |
| 2022-07-18 | 9.81 | $9.80 | 200 |
| 2022-07-15 | 9.81 | $9.80 | 225000 |
| 2022-07-14 | 9.81 | $9.83 | 2700 |
| 2022-07-13 | 9.81 | $9.81 | 20600 |
| 2022-07-12 | 9.81 | $9.79 | 400 |
| 2022-07-11 | 9.81 | $9.82 | 300 |
| 2022-07-08 | 9.81 | $9.80 | 41200 |
| 2022-07-07 | 9.81 | $9.80 | 11800 |
| 2022-07-06 | 9.81 | $9.82 | 600 |
| 2022-07-05 | 9.81 | $9.82 | 33700 |
| 2022-07-01 | 9.80 | $9.80 | 3100 |
| 2022-06-30 | 9.80 | $9.80 | 12800 |
| 2022-06-29 | 9.80 | $9.81 | 200 |
| 2022-06-28 | 9.80 | $9.78 | 1300 |
| 2022-06-27 | 9.80 | $9.78 | 100 |
| 2022-06-24 | 9.80 | $9.81 | 800 |
| 2022-06-23 | 9.80 | $9.82 | — |
| 2022-06-22 | 9.79 | $9.82 | 300 |
| 2022-06-21 | 9.79 | $9.82 | 8900 |
| 2022-06-17 | 9.79 | $9.83 | 38500 |
| 2022-06-16 | 9.79 | $9.80 | 200 |
| 2022-06-15 | 9.79 | $9.78 | 100 |
| 2022-06-14 | 9.79 | $9.80 | 11500 |
| 2022-06-13 | 9.79 | $9.80 | 62900 |
| 2022-06-10 | 9.79 | $9.82 | — |
| 2022-06-09 | 9.79 | $9.82 | 200 |
| 2022-06-08 | 9.78 | $9.81 | 1300 |
| 2022-06-07 | 9.78 | $9.79 | — |
| 2022-06-06 | 9.78 | $9.79 | 4500 |
| 2022-06-03 | 9.78 | $9.77 | 5300 |
| 2022-06-02 | 9.78 | $9.77 | 500 |
| 2022-06-01 | 9.78 | $9.79 | 1.3M |
| 2022-05-31 | 9.78 | $9.80 | 38400 |
| 2022-05-27 | 9.78 | $9.77 | — |
| 2022-05-26 | 9.79 | $9.77 | 1900 |
| 2022-05-25 | 9.79 | $9.76 | 200 |
| 2022-05-24 | 9.79 | $9.77 | 1.2M |
| 2022-05-23 | 9.79 | $9.76 | — |
| 2022-05-20 | 9.79 | $9.76 | 5300 |
| 2022-05-19 | 9.79 | $9.79 | — |
| 2022-05-18 | 9.80 | $9.79 | 4000 |
| 2022-05-17 | 9.80 | $9.83 | 200 |
| 2022-05-16 | 9.80 | $9.78 | 101800 |
| 2022-05-13 | 9.80 | $9.81 | 700 |
| 2022-05-12 | 9.80 | $9.77 | 200 |
| 2022-05-11 | 9.80 | $9.78 | 3200 |
| 2022-05-10 | 9.80 | $9.77 | 1.1M |
| 2022-05-09 | 9.80 | $9.80 | 1500 |
| 2022-05-06 | 9.80 | $9.78 | — |
| 2022-05-05 | 9.80 | $9.78 | 400 |
| 2022-05-04 | 9.80 | $9.83 | 17700 |
| 2022-05-03 | 9.80 | $9.79 | — |
| 2022-05-02 | 9.80 | $9.79 | 4700 |
| 2022-04-29 | 9.79 | $9.79 | 5000 |
| 2022-04-28 | 9.79 | $9.80 | 5000 |
| 2022-04-27 | 9.79 | $9.79 | 100 |
| 2022-04-26 | 9.79 | $9.79 | 20200 |
| 2022-04-25 | 9.79 | $9.81 | — |
| 2022-04-22 | 9.79 | $9.81 | 2700 |
| 2022-04-21 | 9.79 | $9.84 | 20900 |
| 2022-04-20 | 9.78 | $9.81 | 3600 |
| 2022-04-19 | 9.78 | $9.79 | 129800 |
| 2022-04-18 | 9.78 | $9.80 | 4900 |
| 2022-04-14 | 9.78 | $9.80 | 800 |
| 2022-04-13 | 9.78 | $9.81 | 200 |
| 2022-04-12 | 9.78 | $9.78 | — |
| 2022-04-11 | 9.78 | $9.78 | 1200 |
| 2022-04-08 | 9.77 | $9.78 | 500 |
| 2022-04-07 | 9.77 | $9.77 | 800 |
| 2022-04-06 | 9.77 | $9.78 | 200 |
| 2022-04-05 | 9.77 | $9.79 | 5000 |
| 2022-04-04 | 9.77 | $9.79 | 200 |
| 2022-04-01 | 9.77 | $9.78 | 8900 |
| 2022-03-31 | 9.77 | $9.78 | 12300 |
| 2022-03-30 | 9.77 | $9.78 | — |
| 2022-03-29 | 9.76 | $9.78 | — |
| 2022-03-28 | 9.76 | $9.78 | 5500 |
| 2022-03-25 | 9.76 | $9.77 | 110900 |
| 2022-03-24 | 9.76 | $9.77 | 11300 |
| 2022-03-23 | 9.76 | $9.77 | — |
| 2022-03-22 | 9.75 | $9.77 | 8900 |
| 2022-03-21 | 9.75 | $9.77 | 3600 |
| 2022-03-18 | 9.75 | $9.78 | 5200 |
| 2022-03-17 | 9.75 | $9.76 | 12000 |
| 2022-03-16 | 9.74 | $9.77 | 65000 |
| 2022-03-15 | 9.74 | $9.76 | — |
| 2022-03-14 | 9.74 | $9.76 | — |
| 2022-03-11 | 9.74 | $9.76 | 1500 |
| 2022-03-10 | 9.74 | $9.75 | 18300 |
| 2022-03-09 | 9.74 | $9.76 | 300 |
| 2022-03-08 | 9.74 | $9.76 | 552300 |
| 2022-03-07 | 9.73 | $9.75 | 1600 |
| 2022-03-04 | 9.73 | $9.75 | — |
| 2022-03-03 | 9.73 | $9.75 | 4100 |
| 2022-03-02 | 9.73 | $9.75 | 2000 |
| 2022-03-01 | 9.73 | $9.75 | 146700 |
| 2022-02-28 | 9.72 | $9.73 | 29900 |
| 2022-02-25 | 9.72 | $9.73 | 1600 |
| 2022-02-24 | 9.72 | $9.74 | 10000 |
| 2022-02-23 | 9.71 | $9.73 | 124800 |
| 2022-02-22 | 9.71 | $9.72 | — |
| 2022-02-18 | 9.71 | $9.72 | 64500 |
| 2022-02-17 | 9.71 | $9.73 | 200 |
| 2022-02-16 | 9.71 | $9.72 | 300 |
| 2022-02-15 | 9.71 | $9.72 | 100 |
| 2022-02-14 | 9.71 | $9.72 | — |
| 2022-02-11 | 9.71 | $9.72 | 5900 |
| 2022-02-10 | 9.71 | $9.72 | 1.0M |
| 2022-02-09 | 9.71 | $9.75 | — |
| 2022-02-08 | 9.71 | $9.75 | 1800 |
| 2022-02-07 | 9.71 | $9.73 | 2700 |
| 2022-02-04 | 9.71 | $9.71 | 60000 |
| 2022-02-03 | 9.71 | $9.69 | 13000 |
| 2022-02-02 | 9.72 | $9.71 | 60500 |
| 2022-02-01 | 9.72 | $9.73 | 46700 |
| 2022-01-31 | 9.72 | $9.67 | 28300 |
| 2022-01-28 | 9.73 | $9.68 | 46700 |
| 2022-01-27 | 9.73 | $9.68 | 24400 |
| 2022-01-26 | 9.73 | $9.68 | 29900 |
| 2022-01-25 | 9.74 | $9.69 | 4900 |
| 2022-01-24 | 9.74 | $9.69 | 300 |
| 2022-01-21 | 9.74 | $9.70 | 3900 |
| 2022-01-20 | 9.74 | $9.70 | 101900 |
| 2022-01-19 | 9.75 | $9.71 | 4800 |
| 2022-01-18 | 9.75 | $9.71 | 64200 |
| 2022-01-14 | 9.75 | $9.73 | 800 |
| 2022-01-13 | 9.75 | $9.73 | 69400 |
| 2022-01-12 | 9.75 | $9.76 | 5900 |
| 2022-01-11 | 9.75 | $9.74 | 6400 |
| 2022-01-10 | 9.75 | $9.76 | — |
| 2022-01-07 | 9.75 | $9.76 | 2600 |
| 2022-01-06 | 9.75 | $9.77 | 50200 |
| 2022-01-05 | 9.75 | $9.74 | 3500 |
| 2022-01-04 | 9.75 | $9.76 | 400 |
| 2022-01-03 | 9.75 | $9.77 | 33200 |
| 2021-12-31 | 9.75 | $9.75 | — |
| 2021-12-30 | 9.75 | $9.75 | 103300 |
| 2021-12-29 | 9.75 | $9.74 | 4200 |
| 2021-12-28 | 9.75 | $9.75 | 100400 |
| 2021-12-27 | 9.75 | $9.76 | 18800 |
| 2021-12-23 | 9.75 | $9.75 | — |
| 2021-12-22 | 9.75 | $9.75 | 2800 |
| 2021-12-21 | 9.75 | $9.73 | 3200 |
| 2021-12-20 | 9.75 | $9.74 | 100 |
| 2021-12-17 | 9.76 | $9.74 | 5100 |
| 2021-12-16 | 9.76 | $9.75 | 130400 |
| 2021-12-15 | 9.76 | $9.74 | 111400 |
| 2021-12-14 | 9.76 | $9.73 | 12500 |
| 2021-12-13 | 9.76 | $9.74 | 31100 |
| 2021-12-10 | 9.76 | $9.77 | 251000 |
| 2021-12-09 | 9.76 | $9.78 | 7600 |
| 2021-12-08 | 9.76 | $9.77 | — |
| 2021-12-07 | 9.76 | $9.77 | — |
| 2021-12-06 | 9.75 | $9.77 | — |
| 2021-12-03 | 9.75 | $9.77 | 2700 |
| 2021-12-02 | 9.75 | $9.76 | 1200 |
| 2021-12-01 | 9.75 | $9.78 | 59900 |
| 2021-11-30 | 9.75 | $9.74 | 1400 |
| 2021-11-29 | 9.75 | $9.73 | 200 |
| 2021-11-26 | 9.75 | $9.74 | — |
| 2021-11-24 | 9.75 | $9.74 | 1000 |
| 2021-11-23 | 9.75 | $9.78 | 2.2M |
| 2021-11-22 | 9.74 | $9.75 | 429900 |
| 2021-11-19 | 9.74 | $9.76 | 13200 |
| 2021-11-18 | 9.74 | $9.75 | 101200 |
| 2021-11-17 | 9.74 | $9.75 | 400 |
| 2021-11-16 | 9.74 | $9.75 | 2000 |
| 2021-11-15 | 9.74 | $9.72 | 13500 |
| 2021-11-12 | 9.74 | $9.76 | — |
| 2021-11-11 | 9.74 | $9.76 | — |
| 2021-11-10 | 9.74 | $9.76 | — |
| 2021-11-09 | 9.74 | $9.76 | — |
| 2021-11-08 | 9.74 | $9.76 | 5300 |
| 2021-11-05 | 9.73 | $9.75 | 1100 |
| 2021-11-04 | 9.73 | $9.73 | 1200 |
| 2021-11-03 | 9.73 | $9.73 | 11300 |
| 2021-11-02 | 9.74 | $9.73 | — |
| 2021-11-01 | 9.74 | $9.73 | 700 |
| 2021-10-29 | 9.74 | $9.72 | 300 |
| 2021-10-28 | 9.74 | $9.74 | — |
| 2021-10-27 | 9.74 | $9.74 | — |
| 2021-10-26 | 9.74 | $9.74 | 6600 |
| 2021-10-25 | 9.74 | $9.75 | 26000 |
| 2021-10-22 | 9.74 | $9.73 | 2700 |
| 2021-10-21 | 9.74 | $9.74 | — |
| 2021-10-20 | 9.74 | $9.74 | — |
| 2021-10-19 | 9.74 | $9.74 | 4600 |
| 2021-10-18 | 9.73 | $9.74 | 900 |
| 2021-10-15 | 9.73 | $9.70 | 600 |
| 2021-10-14 | 9.73 | $9.74 | 1400 |
| 2021-10-13 | 9.73 | $9.72 | 11700 |
| 2021-10-12 | 9.73 | $9.74 | — |
| 2021-10-11 | 9.73 | $9.74 | — |
| 2021-10-08 | 9.73 | $9.74 | — |
| 2021-10-07 | 9.72 | $9.74 | 2300 |
| 2021-10-06 | 9.72 | $9.75 | 1000 |
| 2021-10-05 | 9.72 | $9.77 | 1400 |
| 2021-10-04 | 9.71 | $9.80 | 10500 |
| 2021-10-01 | 9.70 | $9.73 | — |
| 2021-09-30 | 9.70 | $9.73 | 1000 |
| 2021-09-29 | 9.69 | $9.74 | 500 |
| 2021-09-28 | 9.69 | $9.74 | — |
| 2021-09-27 | 9.68 | $9.74 | 2100 |
| 2021-09-24 | 9.68 | $9.72 | 200 |
| 2021-09-23 | 9.67 | $9.69 | — |
| 2021-09-22 | 9.67 | $9.69 | — |
| 2021-09-21 | 9.67 | $9.69 | 100 |
| 2021-09-20 | 9.67 | $9.72 | — |
| 2021-09-17 | 9.66 | $9.72 | 111800 |
| 2021-09-16 | 9.66 | $9.71 | 600 |
| 2021-09-15 | 9.66 | $9.71 | 6700 |
| 2021-09-14 | 9.66 | $9.70 | 54600 |
| 2021-09-13 | 9.66 | $9.70 | 27900 |
| 2021-09-10 | 9.66 | $9.69 | 35300 |
| 2021-09-09 | 9.66 | $9.66 | 119500 |
| 2021-09-08 | 9.66 | $9.65 | — |
| 2021-09-07 | 9.66 | $9.65 | — |
| 2021-09-03 | 9.66 | $9.65 | — |
| 2021-09-02 | 9.67 | $9.65 | 458600 |
| 2021-09-01 | 9.67 | $9.64 | — |
| 2021-08-31 | 9.67 | $9.64 | 11100 |
| 2021-08-30 | 9.67 | $9.63 | 3100 |
| 2021-08-27 | 9.68 | $9.65 | — |
| 2021-08-26 | 9.68 | $9.65 | 200 |
| 2021-08-25 | 9.68 | $9.65 | 300 |
| 2021-08-24 | 9.69 | $9.62 | 4000 |
| 2021-08-23 | 9.69 | $9.62 | 1300 |
| 2021-08-20 | 9.70 | $9.62 | 13600 |
| 2021-08-19 | 9.70 | $9.70 | 14000 |
| 2021-08-18 | 9.70 | $9.70 | — |
| 2021-08-17 | 9.71 | $9.70 | 17400 |
| 2021-08-16 | 9.71 | $9.63 | 28800 |
| 2021-08-13 | 9.72 | $9.70 | 14200 |
| 2021-08-12 | 9.72 | $9.71 | 7600 |
| 2021-08-11 | 9.73 | $9.70 | 900 |
| 2021-08-10 | 9.73 | $9.70 | 2300 |
| 2021-08-09 | 9.73 | $9.70 | 3400 |
| 2021-08-06 | 9.73 | $9.70 | 200 |
| 2021-08-05 | 9.73 | $9.70 | — |
| 2021-08-04 | 9.73 | $9.70 | 5800 |
| 2021-08-03 | 9.74 | $9.70 | — |
| 2021-08-02 | 9.74 | $9.70 | 6800 |
| 2021-07-30 | 9.74 | $9.72 | — |
| 2021-07-29 | 9.74 | $9.72 | 3700 |
| 2021-07-28 | 9.74 | $9.73 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.35
2023-12-15
Close Price
$10.34
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
9.96
Maximum
10.38
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-12-15 | 10.35 | $10.34 | — |
| 2023-12-14 | 10.35 | $10.34 | — |
| 2023-12-13 | 10.35 | $10.34 | — |
| 2023-12-12 | 10.35 | $10.34 | — |
| 2023-12-11 | 10.35 | $10.34 | — |
| 2023-12-08 | 10.35 | $10.34 | — |
| 2023-12-07 | 10.35 | $10.34 | 372 |
| 2023-12-06 | 10.35 | $10.34 | 369 |
| 2023-12-05 | 10.35 | $10.34 | 156 |
| 2023-12-04 | 10.35 | $10.34 | 218 |
| 2023-12-01 | 10.35 | $10.34 | 353 |
| 2023-11-30 | 10.36 | $10.32 | 882 |
| 2023-11-29 | 10.36 | $10.34 | 4242 |
| 2023-11-28 | 10.36 | $10.42 | 4865 |
| 2023-11-27 | 10.36 | $10.41 | 2180 |
| 2023-11-24 | 10.35 | $10.49 | 1900 |
| 2023-11-22 | 10.34 | $10.49 | 66886 |
| 2023-11-21 | 10.32 | $10.27 | 400 |
| 2023-11-20 | 10.32 | $10.27 | — |
| 2023-11-17 | 10.33 | $10.27 | 222 |
| 2023-11-16 | 10.34 | $10.21 | 1689 |
| 2023-11-15 | 10.35 | $10.34 | — |
| 2023-11-14 | 10.35 | $10.34 | — |
| 2023-11-13 | 10.35 | $10.34 | — |
| 2023-11-10 | 10.35 | $10.34 | — |
| 2023-11-09 | 10.35 | $10.34 | — |
| 2023-11-08 | 10.36 | $10.34 | — |
| 2023-11-07 | 10.36 | $10.34 | — |
| 2023-11-06 | 10.36 | $10.34 | — |
| 2023-11-03 | 10.36 | $10.34 | — |
| 2023-11-02 | 10.36 | $10.34 | — |
| 2023-11-01 | 10.37 | $10.34 | — |
| 2023-10-31 | 10.37 | $10.34 | — |
| 2023-10-30 | 10.37 | $10.34 | 102 |
| 2023-10-27 | 10.37 | $10.36 | — |
| 2023-10-26 | 10.38 | $10.36 | — |
| 2023-10-25 | 10.38 | $10.36 | — |
| 2023-10-24 | 10.38 | $10.36 | — |
| 2023-10-23 | 10.38 | $10.36 | 305 |
| 2023-10-20 | 10.38 | $10.42 | — |
| 2023-10-19 | 10.38 | $10.42 | — |
| 2023-10-18 | 10.38 | $10.42 | — |
| 2023-10-17 | 10.37 | $10.42 | — |
| 2023-10-16 | 10.37 | $10.42 | — |
| 2023-10-13 | 10.36 | $10.42 | — |
| 2023-10-12 | 10.35 | $10.42 | — |
| 2023-10-11 | 10.35 | $10.42 | 1333 |
| 2023-10-10 | 10.34 | $10.36 | 1160 |
| 2023-10-09 | 10.34 | $10.37 | 3354 |
| 2023-10-06 | 10.33 | $10.50 | 11038 |
| 2023-10-05 | 10.32 | $10.60 | 1112 |
| 2023-10-04 | 10.28 | $10.60 | 379 |
| 2023-10-03 | 10.25 | $10.40 | 6772 |
| 2023-10-02 | 10.24 | $10.34 | 8492 |
| 2023-09-29 | 10.23 | $10.37 | 2007 |
| 2023-09-28 | 10.21 | $10.26 | 5093 |
| 2023-09-27 | 10.20 | $10.21 | — |
| 2023-09-26 | 10.20 | $10.21 | — |
| 2023-09-25 | 10.20 | $10.21 | 1238 |
| 2023-09-22 | 10.20 | $10.23 | — |
| 2023-09-21 | 10.20 | $10.23 | — |
| 2023-09-20 | 10.20 | $10.23 | 1147 |
| 2023-09-19 | 10.19 | $10.16 | 100 |
| 2023-09-18 | 10.20 | $10.20 | — |
| 2023-09-15 | 10.20 | $10.20 | — |
| 2023-09-14 | 10.20 | $10.20 | 100 |
| 2023-09-13 | 10.20 | $10.22 | — |
| 2023-09-12 | 10.19 | $10.22 | 1281 |
| 2023-09-11 | 10.19 | $10.27 | 2029 |
| 2023-09-08 | 10.18 | $10.14 | 3425 |
| 2023-09-07 | 10.19 | $10.15 | — |
| 2023-09-06 | 10.19 | $10.15 | — |
| 2023-09-05 | 10.19 | $10.15 | 1851 |
| 2023-09-01 | 10.20 | $10.14 | — |
| 2023-08-31 | 10.21 | $10.14 | — |
| 2023-08-30 | 10.21 | $10.14 | 197 |
| 2023-08-29 | 10.22 | $10.14 | 3638 |
| 2023-08-28 | 10.23 | $10.14 | 1016 |
| 2023-08-25 | 10.24 | $10.10 | 13996 |
| 2023-08-24 | 10.25 | $10.19 | 4262 |
| 2023-08-23 | 10.26 | $10.10 | 2808 |
| 2023-08-22 | 10.28 | $10.28 | 1095 |
| 2023-08-21 | 10.28 | $10.26 | 18593 |
| 2023-08-18 | 10.28 | $10.27 | — |
| 2023-08-17 | 10.28 | $10.27 | 8700 |
| 2023-08-16 | 10.28 | $10.38 | 802 |
| 2023-08-15 | 10.27 | $10.26 | 12400 |
| 2023-08-14 | 10.27 | $10.22 | 1562 |
| 2023-08-11 | 10.27 | $10.29 | — |
| 2023-08-10 | 10.27 | $10.29 | 801 |
| 2023-08-09 | 10.27 | $10.29 | 7656 |
| 2023-08-08 | 10.27 | $10.28 | 212 |
| 2023-08-07 | 10.27 | $10.28 | 4400 |
| 2023-08-04 | 10.27 | $10.29 | 900 |
| 2023-08-03 | 10.26 | $10.29 | 4000 |
| 2023-08-02 | 10.26 | $10.28 | 26400 |
| 2023-08-01 | 10.26 | $10.28 | — |
| 2023-07-31 | 10.26 | $10.28 | 600 |
| 2023-07-28 | 10.25 | $10.29 | 800 |
| 2023-07-27 | 10.25 | $10.28 | 300 |
| 2023-07-26 | 10.25 | $10.28 | 50300 |
| 2023-07-25 | 10.24 | $10.28 | 51800 |
| 2023-07-24 | 10.24 | $10.28 | 123200 |
| 2023-07-21 | 10.23 | $10.27 | 117800 |
| 2023-07-20 | 10.23 | $10.27 | 12400 |
| 2023-07-19 | 10.23 | $10.27 | 12500 |
| 2023-07-18 | 10.22 | $10.27 | — |
| 2023-07-17 | 10.22 | $10.27 | — |
| 2023-07-14 | 10.21 | $10.27 | — |
| 2023-07-13 | 10.21 | $10.27 | 500 |
| 2023-07-12 | 10.20 | $10.26 | 4000 |
| 2023-07-11 | 10.19 | $10.25 | 10800 |
| 2023-07-10 | 10.19 | $10.24 | 200 |
| 2023-07-07 | 10.18 | $10.14 | — |
| 2023-07-06 | 10.19 | $10.14 | — |
| 2023-07-05 | 10.19 | $10.14 | 500 |
| 2023-07-03 | 10.20 | $10.14 | 900 |
| 2023-06-30 | 10.20 | $10.25 | — |
| 2023-06-29 | 10.20 | $10.25 | 300 |
| 2023-06-28 | 10.19 | $10.18 | — |
| 2023-06-27 | 10.19 | $10.18 | 32300 |
| 2023-06-26 | 10.19 | $10.13 | — |
| 2023-06-23 | 10.20 | $10.13 | 1000 |
| 2023-06-22 | 10.21 | $10.22 | 4600 |
| 2023-06-21 | 10.21 | $10.16 | 9200 |
| 2023-06-20 | 10.21 | $10.15 | 8500 |
| 2023-06-16 | 10.22 | $10.31 | — |
| 2023-06-15 | 10.21 | $10.31 | — |
| 2023-06-14 | 10.20 | $10.31 | — |
| 2023-06-13 | 10.18 | $10.31 | 9900 |
| 2023-06-12 | 10.17 | $10.17 | 100200 |
| 2023-06-09 | 10.17 | $10.15 | 3800 |
| 2023-06-08 | 10.17 | $10.16 | 200 |
| 2023-06-07 | 10.17 | $10.16 | 200 |
| 2023-06-06 | 10.17 | $10.16 | — |
| 2023-06-05 | 10.18 | $10.16 | — |
| 2023-06-02 | 10.18 | $10.16 | 12400 |
| 2023-06-01 | 10.18 | $10.16 | 4200 |
| 2023-05-31 | 10.18 | $10.20 | — |
| 2023-05-30 | 10.18 | $10.20 | 1000 |
| 2023-05-26 | 10.18 | $10.13 | — |
| 2023-05-25 | 10.18 | $10.13 | 400 |
| 2023-05-24 | 10.19 | $10.16 | — |
| 2023-05-23 | 10.19 | $10.16 | 307400 |
| 2023-05-22 | 10.19 | $10.18 | — |
| 2023-05-19 | 10.20 | $10.18 | — |
| 2023-05-18 | 10.20 | $10.18 | — |
| 2023-05-17 | 10.20 | $10.18 | — |
| 2023-05-16 | 10.20 | $10.18 | — |
| 2023-05-15 | 10.20 | $10.18 | — |
| 2023-05-12 | 10.21 | $10.18 | — |
| 2023-05-11 | 10.21 | $10.18 | — |
| 2023-05-10 | 10.21 | $10.18 | — |
| 2023-05-09 | 10.21 | $10.18 | — |
| 2023-05-08 | 10.22 | $10.18 | — |
| 2023-05-05 | 10.22 | $10.18 | — |
| 2023-05-04 | 10.23 | $10.18 | — |
| 2023-05-03 | 10.23 | $10.18 | — |
| 2023-05-02 | 10.24 | $10.18 | 13900 |
| 2023-05-01 | 10.24 | $10.37 | 23900 |
| 2023-04-28 | 10.23 | $10.06 | 600 |
| 2023-04-27 | 10.25 | $10.28 | 6300 |
| 2023-04-26 | 10.24 | $10.28 | — |
| 2023-04-25 | 10.24 | $10.28 | 100 |
| 2023-04-24 | 10.24 | $10.28 | 100 |
| 2023-04-21 | 10.23 | $10.28 | 100 |
| 2023-04-20 | 10.23 | $10.30 | 500 |
| 2023-04-19 | 10.22 | $10.28 | 100 |
| 2023-04-18 | 10.21 | $10.29 | 100 |
| 2023-04-17 | 10.20 | $10.54 | 100 |
| 2023-04-14 | 10.17 | $10.21 | — |
| 2023-04-13 | 10.16 | $10.21 | — |
| 2023-04-12 | 10.16 | $10.21 | — |
| 2023-04-11 | 10.15 | $10.21 | — |
| 2023-04-10 | 10.15 | $10.21 | — |
| 2023-04-06 | 10.14 | $10.21 | 9200 |
| 2023-04-05 | 10.13 | $10.21 | — |
| 2023-04-04 | 10.12 | $10.21 | — |
| 2023-04-03 | 10.11 | $10.21 | 300 |
| 2023-03-31 | 10.10 | $10.09 | 1500 |
| 2023-03-30 | 10.10 | $10.09 | 200 |
| 2023-03-29 | 10.11 | $10.06 | — |
| 2023-03-28 | 10.11 | $10.06 | — |
| 2023-03-27 | 10.12 | $10.06 | — |
| 2023-03-24 | 10.12 | $10.06 | 400 |
| 2023-03-23 | 10.13 | $10.19 | 100 |
| 2023-03-22 | 10.12 | $10.06 | 100 |
| 2023-03-21 | 10.13 | $10.19 | — |
| 2023-03-20 | 10.12 | $10.19 | 100 |
| 2023-03-17 | 10.12 | $10.07 | — |
| 2023-03-16 | 10.12 | $10.07 | — |
| 2023-03-15 | 10.13 | $10.07 | 600 |
| 2023-03-14 | 10.13 | $10.07 | 14000 |
| 2023-03-13 | 10.14 | $10.07 | 1100 |
| 2023-03-10 | 10.14 | $10.06 | 1800 |
| 2023-03-09 | 10.15 | $10.11 | 900 |
| 2023-03-08 | 10.16 | $10.12 | 100 |
| 2023-03-07 | 10.16 | $10.12 | 2400 |
| 2023-03-06 | 10.17 | $10.10 | 19000 |
| 2023-03-03 | 10.17 | $10.08 | 5200 |
| 2023-03-02 | 10.18 | $10.06 | 1500 |
| 2023-03-01 | 10.20 | $10.08 | 12200 |
| 2023-02-28 | 10.21 | $10.12 | 26200 |
| 2023-02-27 | 10.22 | $10.25 | 27900 |
| 2023-02-24 | 10.21 | $10.28 | 1500 |
| 2023-02-23 | 10.21 | $10.35 | 1600 |
| 2023-02-22 | 10.19 | $10.28 | 6700 |
| 2023-02-21 | 10.18 | $10.41 | 64400 |
| 2023-02-17 | 10.16 | $10.60 | 329300 |
| 2023-02-16 | 10.11 | $10.15 | 4100 |
| 2023-02-15 | 10.11 | $10.15 | 707100 |
| 2023-02-14 | 10.11 | $10.15 | 2.9M |
| 2023-02-13 | 10.10 | $10.11 | 546700 |
| 2023-02-10 | 10.10 | $10.12 | 300000 |
| 2023-02-09 | 10.10 | $10.12 | 457200 |
| 2023-02-08 | 10.10 | $10.12 | 100 |
| 2023-02-07 | 10.09 | $10.11 | 159100 |
| 2023-02-06 | 10.09 | $10.11 | 200 |
| 2023-02-03 | 10.09 | $10.11 | 283000 |
| 2023-02-02 | 10.09 | $10.12 | 7800 |
| 2023-02-01 | 10.08 | $10.10 | 366300 |
| 2023-01-31 | 10.08 | $10.10 | 535100 |
| 2023-01-30 | 10.08 | $10.10 | 11900 |
| 2023-01-27 | 10.08 | $10.11 | 945900 |
| 2023-01-26 | 10.07 | $10.10 | 115600 |
| 2023-01-25 | 10.07 | $10.10 | 360700 |
| 2023-01-24 | 10.07 | $10.09 | 257800 |
| 2023-01-23 | 10.06 | $10.09 | 21700 |
| 2023-01-20 | 10.06 | $10.09 | 220500 |
| 2023-01-19 | 10.06 | $10.10 | 956800 |
| 2023-01-18 | 10.05 | $10.09 | 700 |
| 2023-01-17 | 10.05 | $10.09 | 400 |
| 2023-01-13 | 10.05 | $10.09 | 5200 |
| 2023-01-12 | 10.04 | $10.09 | 49900 |
| 2023-01-11 | 10.04 | $10.09 | 3100 |
| 2023-01-10 | 10.03 | $10.08 | 135100 |
| 2023-01-09 | 10.03 | $10.08 | 751100 |
| 2023-01-06 | 10.02 | $10.07 | 802400 |
| 2023-01-05 | 10.02 | $10.05 | 4600 |
| 2023-01-04 | 10.01 | $10.04 | 135900 |
| 2023-01-03 | 10.01 | $10.04 | 115200 |
| 2022-12-30 | 10.01 | $10.06 | 100 |
| 2022-12-29 | 10.00 | $10.06 | — |
| 2022-12-28 | 9.99 | $10.06 | — |
| 2022-12-27 | 9.99 | $10.06 | 368300 |
| 2022-12-23 | 9.98 | $9.99 | 24300 |
| 2022-12-22 | 9.98 | $9.99 | 10900 |
| 2022-12-21 | 9.98 | $9.98 | 3800 |
| 2022-12-20 | 9.98 | $9.97 | 134800 |
| 2022-12-19 | 9.98 | $9.97 | 9500 |
| 2022-12-16 | 9.98 | $10.00 | 1300 |
| 2022-12-15 | 9.98 | $10.00 | 25100 |
| 2022-12-14 | 9.97 | $10.00 | 200 |
| 2022-12-13 | 9.97 | $9.99 | 3000 |
| 2022-12-12 | 9.97 | $9.99 | 207800 |
| 2022-12-09 | 9.97 | $9.98 | 4300 |
| 2022-12-08 | 9.96 | $9.99 | 600300 |
| 2022-12-07 | 9.96 | $9.99 | — |
| 2022-12-06 | 9.96 | $9.99 | 214400 |
| 2022-12-05 | 9.96 | $9.99 | 135100 |
| 2022-12-02 | 9.95 | $9.98 | 97700 |
| 2022-12-01 | 9.95 | $9.98 | 20200 |
| 2022-11-30 | 9.95 | $9.98 | 38400 |
| 2022-11-29 | 9.94 | $9.97 | 17700 |
| 2022-11-28 | 9.94 | $9.95 | 2200 |
| 2022-11-25 | 9.94 | $9.96 | 12900 |
| 2022-11-23 | 9.94 | $9.95 | 300 |
| 2022-11-22 | 9.94 | $9.95 | 271600 |
| 2022-11-21 | 9.93 | $9.95 | 78500 |
| 2022-11-18 | 9.93 | $9.96 | 2200 |
| 2022-11-17 | 9.93 | $9.96 | 300 |
| 2022-11-16 | 9.93 | $9.94 | — |
| 2022-11-15 | 9.92 | $9.94 | 100 |
| 2022-11-14 | 9.92 | $9.94 | 500 |
| 2022-11-11 | 9.92 | $9.92 | 2000 |
| 2022-11-10 | 9.92 | $9.92 | 4100 |
| 2022-11-09 | 9.92 | $9.93 | 6100 |
| 2022-11-08 | 9.92 | $9.95 | 4000 |
| 2022-11-07 | 9.92 | $9.94 | 800 |
| 2022-11-04 | 9.91 | $9.95 | 1600 |
| 2022-11-03 | 9.91 | $9.95 | 16200 |
| 2022-11-02 | 9.91 | $9.92 | 12800 |
| 2022-11-01 | 9.91 | $9.92 | 41900 |
| 2022-10-31 | 9.90 | $9.94 | 22600 |
| 2022-10-28 | 9.90 | $9.90 | 25900 |
| 2022-10-27 | 9.90 | $9.93 | 11400 |
| 2022-10-26 | 9.90 | $9.95 | 7100 |
| 2022-10-25 | 9.89 | $9.93 | 17300 |
| 2022-10-24 | 9.89 | $9.91 | 55100 |
| 2022-10-21 | 9.88 | $9.91 | 700 |
| 2022-10-20 | 9.88 | $9.92 | 24700 |
| 2022-10-19 | 9.88 | $9.90 | 10500 |
| 2022-10-18 | 9.88 | $9.91 | 5400 |
| 2022-10-17 | 9.87 | $9.93 | 148900 |
| 2022-10-14 | 9.87 | $9.90 | 100 |
| 2022-10-13 | 9.86 | $9.90 | 387400 |
| 2022-10-12 | 9.86 | $9.88 | 9400 |
| 2022-10-11 | 9.86 | $9.90 | 131400 |
| 2022-10-10 | 9.85 | $9.87 | — |
| 2022-10-07 | 9.85 | $9.87 | — |
| 2022-10-06 | 9.85 | $9.87 | 52300 |
| 2022-10-05 | 9.84 | $9.87 | 5800 |
| 2022-10-04 | 9.84 | $9.86 | 297900 |
| 2022-10-03 | 9.84 | $9.85 | 47700 |
| 2022-09-30 | 9.84 | $9.84 | 83900 |
| 2022-09-29 | 9.84 | $9.83 | 9100 |
| 2022-09-28 | 9.84 | $9.83 | 9900 |
| 2022-09-27 | 9.84 | $9.83 | 85800 |
| 2022-09-26 | 9.84 | $9.84 | 5200 |
| 2022-09-23 | 9.84 | $9.83 | 134500 |
| 2022-09-22 | 9.84 | $9.85 | 100 |
| 2022-09-21 | 9.84 | $9.84 | 52500 |
| 2022-09-20 | 9.84 | $9.83 | 6400 |
| 2022-09-19 | 9.84 | $9.85 | — |
| 2022-09-16 | 9.84 | $9.85 | 2100 |
| 2022-09-15 | 9.84 | $9.85 | 2200 |
| 2022-09-14 | 9.84 | $9.84 | 10700 |
| 2022-09-13 | 9.84 | $9.84 | 2000 |
| 2022-09-12 | 9.84 | $9.85 | 1100 |
| 2022-09-09 | 9.84 | $9.85 | 700 |
| 2022-09-08 | 9.83 | $9.83 | 176300 |
| 2022-09-07 | 9.83 | $9.82 | 398400 |
| 2022-09-06 | 9.84 | $9.83 | 19100 |
| 2022-09-02 | 9.84 | $9.82 | 19300 |
| 2022-09-01 | 9.84 | $9.84 | — |
| 2022-08-31 | 9.84 | $9.84 | 8600 |
| 2022-08-30 | 9.84 | $9.82 | 900 |
| 2022-08-29 | 9.84 | $9.82 | 17200 |
| 2022-08-26 | 9.84 | $9.83 | — |
| 2022-08-25 | 9.84 | $9.83 | 124700 |
| 2022-08-24 | 9.84 | $9.84 | 57100 |
| 2022-08-23 | 9.84 | $9.84 | 321500 |
| 2022-08-22 | 9.84 | $9.83 | 19900 |
| 2022-08-19 | 9.85 | $9.84 | 200 |
| 2022-08-18 | 9.85 | $9.85 | 256000 |
| 2022-08-17 | 9.85 | $9.85 | 451500 |
| 2022-08-16 | 9.85 | $9.85 | — |
| 2022-08-15 | 9.84 | $9.85 | 500 |
| 2022-08-12 | 9.84 | $9.86 | — |
| 2022-08-11 | 9.84 | $9.86 | 100 |
| 2022-08-10 | 9.84 | $9.86 | 500 |
| 2022-08-09 | 9.84 | $9.84 | 26900 |
| 2022-08-08 | 9.84 | $9.86 | 200 |
| 2022-08-05 | 9.84 | $9.86 | 4500 |
| 2022-08-04 | 9.83 | $9.84 | 200 |
| 2022-08-03 | 9.83 | $9.84 | 8800 |
| 2022-08-02 | 9.83 | $9.84 | 402700 |
| 2022-08-01 | 9.83 | $9.84 | 127300 |
| 2022-07-29 | 9.83 | $9.86 | 300 |
| 2022-07-28 | 9.83 | $9.85 | 3700 |
| 2022-07-27 | 9.83 | $9.85 | 2200 |
| 2022-07-26 | 9.82 | $9.85 | 1400 |
| 2022-07-25 | 9.82 | $9.85 | 400 |
| 2022-07-22 | 9.82 | $9.85 | 6400 |
| 2022-07-21 | 9.81 | $9.87 | 30500 |
| 2022-07-20 | 9.81 | $9.82 | 800 |
| 2022-07-19 | 9.81 | $9.81 | 35300 |
| 2022-07-18 | 9.81 | $9.80 | 200 |
| 2022-07-15 | 9.81 | $9.80 | 225000 |
| 2022-07-14 | 9.81 | $9.83 | 2700 |
| 2022-07-13 | 9.80 | $9.81 | 20600 |
| 2022-07-12 | 9.80 | $9.79 | 400 |
| 2022-07-11 | 9.80 | $9.82 | 300 |
| 2022-07-08 | 9.80 | $9.80 | 41200 |
| 2022-07-07 | 9.80 | $9.80 | 11800 |
| 2022-07-06 | 9.80 | $9.82 | 600 |
| 2022-07-05 | 9.80 | $9.82 | 33700 |
| 2022-07-01 | 9.80 | $9.80 | 3100 |
| 2022-06-30 | 9.80 | $9.80 | 12800 |
| 2022-06-29 | 9.80 | $9.81 | 200 |
| 2022-06-28 | 9.80 | $9.78 | 1300 |
| 2022-06-27 | 9.80 | $9.78 | 100 |
| 2022-06-24 | 9.80 | $9.81 | 800 |
| 2022-06-23 | 9.80 | $9.82 | — |
| 2022-06-22 | 9.80 | $9.82 | 300 |
| 2022-06-21 | 9.80 | $9.82 | 8900 |
| 2022-06-17 | 9.80 | $9.83 | 38500 |
| 2022-06-16 | 9.79 | $9.80 | 200 |
| 2022-06-15 | 9.79 | $9.78 | 100 |
| 2022-06-14 | 9.79 | $9.80 | 11500 |
| 2022-06-13 | 9.79 | $9.80 | 62900 |
| 2022-06-10 | 9.79 | $9.82 | — |
| 2022-06-09 | 9.79 | $9.82 | 200 |
| 2022-06-08 | 9.79 | $9.81 | 1300 |
| 2022-06-07 | 9.78 | $9.79 | — |
| 2022-06-06 | 9.78 | $9.79 | 4500 |
| 2022-06-03 | 9.78 | $9.77 | 5300 |
| 2022-06-02 | 9.78 | $9.77 | 500 |
| 2022-06-01 | 9.78 | $9.79 | 1.3M |
| 2022-05-31 | 9.78 | $9.80 | 38400 |
| 2022-05-27 | 9.78 | $9.77 | — |
| 2022-05-26 | 9.78 | $9.77 | 1900 |
| 2022-05-25 | 9.78 | $9.76 | 200 |
| 2022-05-24 | 9.79 | $9.77 | 1.2M |
| 2022-05-23 | 9.79 | $9.76 | — |
| 2022-05-20 | 9.79 | $9.76 | 5300 |
| 2022-05-19 | 9.79 | $9.79 | — |
| 2022-05-18 | 9.79 | $9.79 | 4000 |
| 2022-05-17 | 9.79 | $9.83 | 200 |
| 2022-05-16 | 9.79 | $9.78 | 101800 |
| 2022-05-13 | 9.79 | $9.81 | 700 |
| 2022-05-12 | 9.79 | $9.77 | 200 |
| 2022-05-11 | 9.79 | $9.78 | 3200 |
| 2022-05-10 | 9.79 | $9.77 | 1.1M |
| 2022-05-09 | 9.79 | $9.80 | 1500 |
| 2022-05-06 | 9.79 | $9.78 | — |
| 2022-05-05 | 9.79 | $9.78 | 400 |
| 2022-05-04 | 9.80 | $9.83 | 17700 |
| 2022-05-03 | 9.79 | $9.79 | — |
| 2022-05-02 | 9.79 | $9.79 | 4700 |
| 2022-04-29 | 9.79 | $9.79 | 5000 |
| 2022-04-28 | 9.79 | $9.80 | 5000 |
| 2022-04-27 | 9.79 | $9.79 | 100 |
| 2022-04-26 | 9.79 | $9.79 | 20200 |
| 2022-04-25 | 9.79 | $9.81 | — |
| 2022-04-22 | 9.79 | $9.81 | 2700 |
| 2022-04-21 | 9.79 | $9.84 | 20900 |
| 2022-04-20 | 9.79 | $9.81 | 3600 |
| 2022-04-19 | 9.78 | $9.79 | 129800 |
| 2022-04-18 | 9.78 | $9.80 | 4900 |
| 2022-04-14 | 9.78 | $9.80 | 800 |
| 2022-04-13 | 9.78 | $9.81 | 200 |
| 2022-04-12 | 9.77 | $9.78 | — |
| 2022-04-11 | 9.77 | $9.78 | 1200 |
| 2022-04-08 | 9.77 | $9.78 | 500 |
| 2022-04-07 | 9.77 | $9.77 | 800 |
| 2022-04-06 | 9.77 | $9.78 | 200 |
| 2022-04-05 | 9.77 | $9.79 | 5000 |
| 2022-04-04 | 9.77 | $9.79 | 200 |
| 2022-04-01 | 9.77 | $9.78 | 8900 |
| 2022-03-31 | 9.77 | $9.78 | 12300 |
| 2022-03-30 | 9.76 | $9.78 | — |
| 2022-03-29 | 9.76 | $9.78 | — |
| 2022-03-28 | 9.76 | $9.78 | 5500 |
| 2022-03-25 | 9.76 | $9.77 | 110900 |
| 2022-03-24 | 9.76 | $9.77 | 11300 |
| 2022-03-23 | 9.76 | $9.77 | — |
| 2022-03-22 | 9.76 | $9.77 | 8900 |
| 2022-03-21 | 9.75 | $9.77 | 3600 |
| 2022-03-18 | 9.75 | $9.78 | 5200 |
| 2022-03-17 | 9.75 | $9.76 | 12000 |
| 2022-03-16 | 9.75 | $9.77 | 65000 |
| 2022-03-15 | 9.75 | $9.76 | — |
| 2022-03-14 | 9.74 | $9.76 | — |
| 2022-03-11 | 9.74 | $9.76 | 1500 |
| 2022-03-10 | 9.74 | $9.75 | 18300 |
| 2022-03-09 | 9.74 | $9.76 | 300 |
| 2022-03-08 | 9.74 | $9.76 | 552300 |
| 2022-03-07 | 9.73 | $9.75 | 1600 |
| 2022-03-04 | 9.73 | $9.75 | — |
| 2022-03-03 | 9.73 | $9.75 | 4100 |
| 2022-03-02 | 9.73 | $9.75 | 2000 |
| 2022-03-01 | 9.73 | $9.75 | 146700 |
| 2022-02-28 | 9.72 | $9.73 | 29900 |
| 2022-02-25 | 9.72 | $9.73 | 1600 |
| 2022-02-24 | 9.72 | $9.74 | 10000 |
| 2022-02-23 | 9.72 | $9.73 | 124800 |
| 2022-02-22 | 9.72 | $9.72 | — |
| 2022-02-18 | 9.72 | $9.72 | 64500 |
| 2022-02-17 | 9.72 | $9.73 | 200 |
| 2022-02-16 | 9.72 | $9.72 | 300 |
| 2022-02-15 | 9.72 | $9.72 | 100 |
| 2022-02-14 | 9.72 | $9.72 | — |
| 2022-02-11 | 9.72 | $9.72 | 5900 |
| 2022-02-10 | 9.72 | $9.72 | 1.0M |
| 2022-02-09 | 9.72 | $9.75 | — |
| 2022-02-08 | 9.72 | $9.75 | 1800 |
| 2022-02-07 | 9.71 | $9.73 | 2700 |
| 2022-02-04 | 9.71 | $9.71 | 60000 |
| 2022-02-03 | 9.71 | $9.69 | 13000 |
| 2022-02-02 | 9.71 | $9.71 | 60500 |
| 2022-02-01 | 9.71 | $9.73 | 46700 |
| 2022-01-31 | 9.71 | $9.67 | 28300 |
| 2022-01-28 | 9.71 | $9.68 | 46700 |
| 2022-01-27 | 9.72 | $9.68 | 24400 |
| 2022-01-26 | 9.72 | $9.68 | 29900 |
| 2022-01-25 | 9.73 | $9.69 | 4900 |
| 2022-01-24 | 9.73 | $9.69 | 300 |
| 2022-01-21 | 9.73 | $9.70 | 3900 |
| 2022-01-20 | 9.74 | $9.70 | 101900 |
| 2022-01-19 | 9.74 | $9.71 | 4800 |
| 2022-01-18 | 9.75 | $9.71 | 64200 |
| 2022-01-14 | 9.75 | $9.73 | 800 |
| 2022-01-13 | 9.75 | $9.73 | 69400 |
| 2022-01-12 | 9.75 | $9.76 | 5900 |
| 2022-01-11 | 9.75 | $9.74 | 6400 |
| 2022-01-10 | 9.75 | $9.76 | — |
| 2022-01-07 | 9.75 | $9.76 | 2600 |
| 2022-01-06 | 9.75 | $9.77 | 50200 |
| 2022-01-05 | 9.75 | $9.74 | 3500 |
| 2022-01-04 | 9.75 | $9.76 | 400 |
| 2022-01-03 | 9.75 | $9.77 | 33200 |
| 2021-12-31 | 9.75 | $9.75 | — |
| 2021-12-30 | 9.75 | $9.75 | 103300 |
| 2021-12-29 | 9.75 | $9.74 | 4200 |
| 2021-12-28 | 9.75 | $9.75 | 100400 |
| 2021-12-27 | 9.75 | $9.76 | 18800 |
| 2021-12-23 | 9.75 | $9.75 | — |
| 2021-12-22 | 9.75 | $9.75 | 2800 |
| 2021-12-21 | 9.75 | $9.73 | 3200 |
| 2021-12-20 | 9.75 | $9.74 | 100 |
| 2021-12-17 | 9.75 | $9.74 | 5100 |
| 2021-12-16 | 9.75 | $9.75 | 130400 |
| 2021-12-15 | 9.75 | $9.74 | 111400 |
| 2021-12-14 | 9.76 | $9.73 | 12500 |
| 2021-12-13 | 9.76 | $9.74 | 31100 |
| 2021-12-10 | 9.76 | $9.77 | 251000 |
| 2021-12-09 | 9.76 | $9.78 | 7600 |
| 2021-12-08 | 9.76 | $9.77 | — |
| 2021-12-07 | 9.76 | $9.77 | — |
| 2021-12-06 | 9.75 | $9.77 | — |
| 2021-12-03 | 9.75 | $9.77 | 2700 |
| 2021-12-02 | 9.75 | $9.76 | 1200 |
| 2021-12-01 | 9.75 | $9.78 | 59900 |
| 2021-11-30 | 9.75 | $9.74 | 1400 |
| 2021-11-29 | 9.75 | $9.73 | 200 |
| 2021-11-26 | 9.75 | $9.74 | — |
| 2021-11-24 | 9.75 | $9.74 | 1000 |
| 2021-11-23 | 9.75 | $9.78 | 2.2M |
| 2021-11-22 | 9.75 | $9.75 | 429900 |
| 2021-11-19 | 9.75 | $9.76 | 13200 |
| 2021-11-18 | 9.74 | $9.75 | 101200 |
| 2021-11-17 | 9.74 | $9.75 | 400 |
| 2021-11-16 | 9.74 | $9.75 | 2000 |
| 2021-11-15 | 9.74 | $9.72 | 13500 |
| 2021-11-12 | 9.74 | $9.76 | — |
| 2021-11-11 | 9.74 | $9.76 | — |
| 2021-11-10 | 9.74 | $9.76 | — |
| 2021-11-09 | 9.74 | $9.76 | — |
| 2021-11-08 | 9.74 | $9.76 | 5300 |
| 2021-11-05 | 9.73 | $9.75 | 1100 |
| 2021-11-04 | 9.73 | $9.73 | 1200 |
| 2021-11-03 | 9.73 | $9.73 | 11300 |
| 2021-11-02 | 9.73 | $9.73 | — |
| 2021-11-01 | 9.73 | $9.73 | 700 |
| 2021-10-29 | 9.73 | $9.72 | 300 |
| 2021-10-28 | 9.73 | $9.74 | — |
| 2021-10-27 | 9.73 | $9.74 | — |
| 2021-10-26 | 9.73 | $9.74 | 6600 |
| 2021-10-25 | 9.73 | $9.75 | 26000 |
| 2021-10-22 | 9.73 | $9.73 | 2700 |
| 2021-10-21 | 9.73 | $9.74 | — |
| 2021-10-20 | 9.73 | $9.74 | — |
| 2021-10-19 | 9.73 | $9.74 | 4600 |
| 2021-10-18 | 9.73 | $9.74 | 900 |
| 2021-10-15 | 9.73 | $9.70 | 600 |
| 2021-10-14 | 9.73 | $9.74 | 1400 |
| 2021-10-13 | 9.73 | $9.72 | 11700 |
| 2021-10-12 | 9.73 | $9.74 | — |
| 2021-10-11 | 9.73 | $9.74 | — |
| 2021-10-08 | 9.73 | $9.74 | — |
| 2021-10-07 | 9.73 | $9.74 | 2300 |
| 2021-10-06 | 9.72 | $9.75 | 1000 |
| 2021-10-05 | 9.72 | $9.77 | 1400 |
| 2021-10-04 | 9.72 | $9.80 | 10500 |
| 2021-10-01 | 9.71 | $9.73 | — |
| 2021-09-30 | 9.71 | $9.73 | 1000 |
| 2021-09-29 | 9.70 | $9.74 | 500 |
| 2021-09-28 | 9.70 | $9.74 | — |
| 2021-09-27 | 9.69 | $9.74 | 2100 |
| 2021-09-24 | 9.69 | $9.72 | 200 |
| 2021-09-23 | 9.69 | $9.69 | — |
| 2021-09-22 | 9.69 | $9.69 | — |
| 2021-09-21 | 9.69 | $9.69 | 100 |
| 2021-09-20 | 9.68 | $9.72 | — |
| 2021-09-17 | 9.68 | $9.72 | 111800 |
| 2021-09-16 | 9.68 | $9.71 | 600 |
| 2021-09-15 | 9.67 | $9.71 | 6700 |
| 2021-09-14 | 9.67 | $9.70 | 54600 |
| 2021-09-13 | 9.67 | $9.70 | 27900 |
| 2021-09-10 | 9.66 | $9.69 | 35300 |
| 2021-09-09 | 9.66 | $9.66 | 119500 |
| 2021-09-08 | 9.66 | $9.65 | — |
| 2021-09-07 | 9.66 | $9.65 | — |
| 2021-09-03 | 9.66 | $9.65 | — |
| 2021-09-02 | 9.66 | $9.65 | 458600 |
| 2021-09-01 | 9.66 | $9.64 | — |
| 2021-08-31 | 9.67 | $9.64 | 11100 |
| 2021-08-30 | 9.67 | $9.63 | 3100 |
| 2021-08-27 | 9.67 | $9.65 | — |
| 2021-08-26 | 9.68 | $9.65 | 200 |
| 2021-08-25 | 9.68 | $9.65 | 300 |
| 2021-08-24 | 9.68 | $9.62 | 4000 |
| 2021-08-23 | 9.69 | $9.62 | 1300 |
| 2021-08-20 | 9.70 | $9.62 | 13600 |
| 2021-08-19 | 9.71 | $9.70 | 14000 |
| 2021-08-18 | 9.71 | $9.70 | — |
| 2021-08-17 | 9.71 | $9.70 | 17400 |
| 2021-08-16 | 9.71 | $9.63 | 28800 |
| 2021-08-13 | 9.72 | $9.70 | 14200 |
| 2021-08-12 | 9.72 | $9.71 | 7600 |
| 2021-08-11 | 9.72 | $9.70 | 900 |
| 2021-08-10 | 9.72 | $9.70 | 2300 |
| 2021-08-09 | 9.72 | $9.70 | 3400 |
| 2021-08-06 | 9.72 | $9.70 | 200 |
| 2021-08-05 | 9.73 | $9.70 | — |
| 2021-08-04 | 9.73 | $9.70 | 5800 |
| 2021-08-03 | 9.73 | $9.70 | — |
| 2021-08-02 | 9.74 | $9.70 | 6800 |
| 2021-07-30 | 9.74 | $9.72 | — |
| 2021-07-29 | 9.74 | $9.72 | 3700 |
| 2021-07-28 | 9.74 | $9.73 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.35
2023-12-15
Close Price
$10.34
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.65
Average
9.96
Maximum
10.42
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-12-15 | 10.35 | $10.34 | — |
| 2023-12-14 | 10.35 | $10.34 | — |
| 2023-12-13 | 10.35 | $10.34 | — |
| 2023-12-12 | 10.35 | $10.34 | — |
| 2023-12-11 | 10.35 | $10.34 | — |
| 2023-12-08 | 10.35 | $10.34 | — |
| 2023-12-07 | 10.35 | $10.34 | 372 |
| 2023-12-06 | 10.35 | $10.34 | 369 |
| 2023-12-05 | 10.35 | $10.34 | 156 |
| 2023-12-04 | 10.35 | $10.34 | 218 |
| 2023-12-01 | 10.35 | $10.34 | 353 |
| 2023-11-30 | 10.35 | $10.32 | 882 |
| 2023-11-29 | 10.36 | $10.34 | 4242 |
| 2023-11-28 | 10.36 | $10.42 | 4865 |
| 2023-11-27 | 10.35 | $10.41 | 2180 |
| 2023-11-24 | 10.34 | $10.49 | 1900 |
| 2023-11-22 | 10.33 | $10.49 | 66886 |
| 2023-11-21 | 10.31 | $10.27 | 400 |
| 2023-11-20 | 10.32 | $10.27 | — |
| 2023-11-17 | 10.32 | $10.27 | 222 |
| 2023-11-16 | 10.33 | $10.21 | 1689 |
| 2023-11-15 | 10.34 | $10.34 | — |
| 2023-11-14 | 10.35 | $10.34 | — |
| 2023-11-13 | 10.35 | $10.34 | — |
| 2023-11-10 | 10.35 | $10.34 | — |
| 2023-11-09 | 10.35 | $10.34 | — |
| 2023-11-08 | 10.36 | $10.34 | — |
| 2023-11-07 | 10.36 | $10.34 | — |
| 2023-11-06 | 10.36 | $10.34 | — |
| 2023-11-03 | 10.37 | $10.34 | — |
| 2023-11-02 | 10.37 | $10.34 | — |
| 2023-11-01 | 10.38 | $10.34 | — |
| 2023-10-31 | 10.38 | $10.34 | — |
| 2023-10-30 | 10.39 | $10.34 | 102 |
| 2023-10-27 | 10.40 | $10.36 | — |
| 2023-10-26 | 10.40 | $10.36 | — |
| 2023-10-25 | 10.41 | $10.36 | — |
| 2023-10-24 | 10.41 | $10.36 | — |
| 2023-10-23 | 10.42 | $10.36 | 305 |
| 2023-10-20 | 10.42 | $10.42 | — |
| 2023-10-19 | 10.42 | $10.42 | — |
| 2023-10-18 | 10.41 | $10.42 | — |
| 2023-10-17 | 10.41 | $10.42 | — |
| 2023-10-16 | 10.40 | $10.42 | — |
| 2023-10-13 | 10.39 | $10.42 | — |
| 2023-10-12 | 10.38 | $10.42 | — |
| 2023-10-11 | 10.37 | $10.42 | 1333 |
| 2023-10-10 | 10.36 | $10.36 | 1160 |
| 2023-10-09 | 10.35 | $10.37 | 3354 |
| 2023-10-06 | 10.35 | $10.50 | 11038 |
| 2023-10-05 | 10.33 | $10.60 | 1112 |
| 2023-10-04 | 10.29 | $10.60 | 379 |
| 2023-10-03 | 10.26 | $10.40 | 6772 |
| 2023-10-02 | 10.24 | $10.34 | 8492 |
| 2023-09-29 | 10.23 | $10.37 | 2007 |
| 2023-09-28 | 10.21 | $10.26 | 5093 |
| 2023-09-27 | 10.20 | $10.21 | — |
| 2023-09-26 | 10.20 | $10.21 | — |
| 2023-09-25 | 10.20 | $10.21 | 1238 |
| 2023-09-22 | 10.20 | $10.23 | — |
| 2023-09-21 | 10.19 | $10.23 | — |
| 2023-09-20 | 10.19 | $10.23 | 1147 |
| 2023-09-19 | 10.18 | $10.16 | 100 |
| 2023-09-18 | 10.18 | $10.20 | — |
| 2023-09-15 | 10.18 | $10.20 | — |
| 2023-09-14 | 10.18 | $10.20 | 100 |
| 2023-09-13 | 10.18 | $10.22 | — |
| 2023-09-12 | 10.17 | $10.22 | 1281 |
| 2023-09-11 | 10.17 | $10.27 | 2029 |
| 2023-09-08 | 10.17 | $10.14 | 3425 |
| 2023-09-07 | 10.17 | $10.15 | — |
| 2023-09-06 | 10.18 | $10.15 | — |
| 2023-09-05 | 10.18 | $10.15 | 1851 |
| 2023-09-01 | 10.19 | $10.14 | — |
| 2023-08-31 | 10.20 | $10.14 | — |
| 2023-08-30 | 10.21 | $10.14 | 197 |
| 2023-08-29 | 10.22 | $10.14 | 3638 |
| 2023-08-28 | 10.23 | $10.14 | 1016 |
| 2023-08-25 | 10.24 | $10.10 | 13996 |
| 2023-08-24 | 10.26 | $10.19 | 4262 |
| 2023-08-23 | 10.26 | $10.10 | 2808 |
| 2023-08-22 | 10.28 | $10.28 | 1095 |
| 2023-08-21 | 10.28 | $10.26 | 18593 |
| 2023-08-18 | 10.28 | $10.27 | — |
| 2023-08-17 | 10.28 | $10.27 | 8700 |
| 2023-08-16 | 10.29 | $10.38 | 802 |
| 2023-08-15 | 10.28 | $10.26 | 12400 |
| 2023-08-14 | 10.28 | $10.22 | 1562 |
| 2023-08-11 | 10.28 | $10.29 | — |
| 2023-08-10 | 10.28 | $10.29 | 801 |
| 2023-08-09 | 10.28 | $10.29 | 7656 |
| 2023-08-08 | 10.28 | $10.28 | 212 |
| 2023-08-07 | 10.28 | $10.28 | 4400 |
| 2023-08-04 | 10.28 | $10.29 | 900 |
| 2023-08-03 | 10.28 | $10.29 | 4000 |
| 2023-08-02 | 10.27 | $10.28 | 26400 |
| 2023-08-01 | 10.27 | $10.28 | — |
| 2023-07-31 | 10.27 | $10.28 | 600 |
| 2023-07-28 | 10.26 | $10.29 | 800 |
| 2023-07-27 | 10.26 | $10.28 | 300 |
| 2023-07-26 | 10.26 | $10.28 | 50300 |
| 2023-07-25 | 10.25 | $10.28 | 51800 |
| 2023-07-24 | 10.25 | $10.28 | 123200 |
| 2023-07-21 | 10.24 | $10.27 | 117800 |
| 2023-07-20 | 10.23 | $10.27 | 12400 |
| 2023-07-19 | 10.23 | $10.27 | 12500 |
| 2023-07-18 | 10.22 | $10.27 | — |
| 2023-07-17 | 10.22 | $10.27 | — |
| 2023-07-14 | 10.21 | $10.27 | — |
| 2023-07-13 | 10.20 | $10.27 | 500 |
| 2023-07-12 | 10.20 | $10.26 | 4000 |
| 2023-07-11 | 10.19 | $10.25 | 10800 |
| 2023-07-10 | 10.19 | $10.24 | 200 |
| 2023-07-07 | 10.18 | $10.14 | — |
| 2023-07-06 | 10.19 | $10.14 | — |
| 2023-07-05 | 10.19 | $10.14 | 500 |
| 2023-07-03 | 10.20 | $10.14 | 900 |
| 2023-06-30 | 10.21 | $10.25 | — |
| 2023-06-29 | 10.20 | $10.25 | 300 |
| 2023-06-28 | 10.20 | $10.18 | — |
| 2023-06-27 | 10.20 | $10.18 | 32300 |
| 2023-06-26 | 10.20 | $10.13 | — |
| 2023-06-23 | 10.20 | $10.13 | 1000 |
| 2023-06-22 | 10.21 | $10.22 | 4600 |
| 2023-06-21 | 10.21 | $10.16 | 9200 |
| 2023-06-20 | 10.21 | $10.15 | 8500 |
| 2023-06-16 | 10.21 | $10.31 | — |
| 2023-06-15 | 10.20 | $10.31 | — |
| 2023-06-14 | 10.19 | $10.31 | — |
| 2023-06-13 | 10.18 | $10.31 | 9900 |
| 2023-06-12 | 10.16 | $10.17 | 100200 |
| 2023-06-09 | 10.16 | $10.15 | 3800 |
| 2023-06-08 | 10.17 | $10.16 | 200 |
| 2023-06-07 | 10.17 | $10.16 | 200 |
| 2023-06-06 | 10.17 | $10.16 | — |
| 2023-06-05 | 10.17 | $10.16 | — |
| 2023-06-02 | 10.17 | $10.16 | 12400 |
| 2023-06-01 | 10.17 | $10.16 | 4200 |
| 2023-05-31 | 10.17 | $10.20 | — |
| 2023-05-30 | 10.17 | $10.20 | 1000 |
| 2023-05-26 | 10.17 | $10.13 | — |
| 2023-05-25 | 10.17 | $10.13 | 400 |
| 2023-05-24 | 10.18 | $10.16 | — |
| 2023-05-23 | 10.18 | $10.16 | 307400 |
| 2023-05-22 | 10.19 | $10.18 | — |
| 2023-05-19 | 10.19 | $10.18 | — |
| 2023-05-18 | 10.19 | $10.18 | — |
| 2023-05-17 | 10.19 | $10.18 | — |
| 2023-05-16 | 10.20 | $10.18 | — |
| 2023-05-15 | 10.20 | $10.18 | — |
| 2023-05-12 | 10.21 | $10.18 | — |
| 2023-05-11 | 10.21 | $10.18 | — |
| 2023-05-10 | 10.22 | $10.18 | — |
| 2023-05-09 | 10.23 | $10.18 | — |
| 2023-05-08 | 10.23 | $10.18 | — |
| 2023-05-05 | 10.24 | $10.18 | — |
| 2023-05-04 | 10.25 | $10.18 | — |
| 2023-05-03 | 10.25 | $10.18 | — |
| 2023-05-02 | 10.26 | $10.18 | 13900 |
| 2023-05-01 | 10.27 | $10.37 | 23900 |
| 2023-04-28 | 10.26 | $10.06 | 600 |
| 2023-04-27 | 10.27 | $10.28 | 6300 |
| 2023-04-26 | 10.27 | $10.28 | — |
| 2023-04-25 | 10.26 | $10.28 | 100 |
| 2023-04-24 | 10.26 | $10.28 | 100 |
| 2023-04-21 | 10.25 | $10.28 | 100 |
| 2023-04-20 | 10.24 | $10.30 | 500 |
| 2023-04-19 | 10.23 | $10.28 | 100 |
| 2023-04-18 | 10.22 | $10.29 | 100 |
| 2023-04-17 | 10.21 | $10.54 | 100 |
| 2023-04-14 | 10.17 | $10.21 | — |
| 2023-04-13 | 10.17 | $10.21 | — |
| 2023-04-12 | 10.16 | $10.21 | — |
| 2023-04-11 | 10.15 | $10.21 | — |
| 2023-04-10 | 10.14 | $10.21 | — |
| 2023-04-06 | 10.13 | $10.21 | 9200 |
| 2023-04-05 | 10.12 | $10.21 | — |
| 2023-04-04 | 10.11 | $10.21 | — |
| 2023-04-03 | 10.10 | $10.21 | 300 |
| 2023-03-31 | 10.09 | $10.09 | 1500 |
| 2023-03-30 | 10.09 | $10.09 | 200 |
| 2023-03-29 | 10.09 | $10.06 | — |
| 2023-03-28 | 10.10 | $10.06 | — |
| 2023-03-27 | 10.10 | $10.06 | — |
| 2023-03-24 | 10.11 | $10.06 | 400 |
| 2023-03-23 | 10.11 | $10.19 | 100 |
| 2023-03-22 | 10.10 | $10.06 | 100 |
| 2023-03-21 | 10.11 | $10.19 | — |
| 2023-03-20 | 10.11 | $10.19 | 100 |
| 2023-03-17 | 10.11 | $10.07 | — |
| 2023-03-16 | 10.12 | $10.07 | — |
| 2023-03-15 | 10.13 | $10.07 | 600 |
| 2023-03-14 | 10.14 | $10.07 | 14000 |
| 2023-03-13 | 10.15 | $10.07 | 1100 |
| 2023-03-10 | 10.16 | $10.06 | 1800 |
| 2023-03-09 | 10.17 | $10.11 | 900 |
| 2023-03-08 | 10.18 | $10.12 | 100 |
| 2023-03-07 | 10.18 | $10.12 | 2400 |
| 2023-03-06 | 10.19 | $10.10 | 19000 |
| 2023-03-03 | 10.20 | $10.08 | 5200 |
| 2023-03-02 | 10.21 | $10.06 | 1500 |
| 2023-03-01 | 10.22 | $10.08 | 12200 |
| 2023-02-28 | 10.23 | $10.12 | 26200 |
| 2023-02-27 | 10.24 | $10.25 | 27900 |
| 2023-02-24 | 10.23 | $10.28 | 1500 |
| 2023-02-23 | 10.22 | $10.35 | 1600 |
| 2023-02-22 | 10.21 | $10.28 | 6700 |
| 2023-02-21 | 10.19 | $10.41 | 64400 |
| 2023-02-17 | 10.17 | $10.60 | 329300 |
| 2023-02-16 | 10.12 | $10.15 | 4100 |
| 2023-02-15 | 10.12 | $10.15 | 707100 |
| 2023-02-14 | 10.11 | $10.15 | 2.9M |
| 2023-02-13 | 10.11 | $10.11 | 546700 |
| 2023-02-10 | 10.11 | $10.12 | 300000 |
| 2023-02-09 | 10.11 | $10.12 | 457200 |
| 2023-02-08 | 10.10 | $10.12 | 100 |
| 2023-02-07 | 10.10 | $10.11 | 159100 |
| 2023-02-06 | 10.10 | $10.11 | 200 |
| 2023-02-03 | 10.10 | $10.11 | 283000 |
| 2023-02-02 | 10.10 | $10.12 | 7800 |
| 2023-02-01 | 10.10 | $10.10 | 366300 |
| 2023-01-31 | 10.09 | $10.10 | 535100 |
| 2023-01-30 | 10.09 | $10.10 | 11900 |
| 2023-01-27 | 10.09 | $10.11 | 945900 |
| 2023-01-26 | 10.09 | $10.10 | 115600 |
| 2023-01-25 | 10.08 | $10.10 | 360700 |
| 2023-01-24 | 10.08 | $10.09 | 257800 |
| 2023-01-23 | 10.08 | $10.09 | 21700 |
| 2023-01-20 | 10.08 | $10.09 | 220500 |
| 2023-01-19 | 10.07 | $10.10 | 956800 |
| 2023-01-18 | 10.07 | $10.09 | 700 |
| 2023-01-17 | 10.06 | $10.09 | 400 |
| 2023-01-13 | 10.06 | $10.09 | 5200 |
| 2023-01-12 | 10.05 | $10.09 | 49900 |
| 2023-01-11 | 10.05 | $10.09 | 3100 |
| 2023-01-10 | 10.04 | $10.08 | 135100 |
| 2023-01-09 | 10.04 | $10.08 | 751100 |
| 2023-01-06 | 10.03 | $10.07 | 802400 |
| 2023-01-05 | 10.02 | $10.05 | 4600 |
| 2023-01-04 | 10.02 | $10.04 | 135900 |
| 2023-01-03 | 10.02 | $10.04 | 115200 |
| 2022-12-30 | 10.01 | $10.06 | 100 |
| 2022-12-29 | 10.01 | $10.06 | — |
| 2022-12-28 | 10.00 | $10.06 | — |
| 2022-12-27 | 9.99 | $10.06 | 368300 |
| 2022-12-23 | 9.99 | $9.99 | 24300 |
| 2022-12-22 | 9.99 | $9.99 | 10900 |
| 2022-12-21 | 9.99 | $9.98 | 3800 |
| 2022-12-20 | 9.98 | $9.97 | 134800 |
| 2022-12-19 | 9.99 | $9.97 | 9500 |
| 2022-12-16 | 9.99 | $10.00 | 1300 |
| 2022-12-15 | 9.98 | $10.00 | 25100 |
| 2022-12-14 | 9.98 | $10.00 | 200 |
| 2022-12-13 | 9.98 | $9.99 | 3000 |
| 2022-12-12 | 9.98 | $9.99 | 207800 |
| 2022-12-09 | 9.97 | $9.98 | 4300 |
| 2022-12-08 | 9.97 | $9.99 | 600300 |
| 2022-12-07 | 9.97 | $9.99 | — |
| 2022-12-06 | 9.97 | $9.99 | 214400 |
| 2022-12-05 | 9.96 | $9.99 | 135100 |
| 2022-12-02 | 9.96 | $9.98 | 97700 |
| 2022-12-01 | 9.96 | $9.98 | 20200 |
| 2022-11-30 | 9.95 | $9.98 | 38400 |
| 2022-11-29 | 9.95 | $9.97 | 17700 |
| 2022-11-28 | 9.95 | $9.95 | 2200 |
| 2022-11-25 | 9.95 | $9.96 | 12900 |
| 2022-11-23 | 9.94 | $9.95 | 300 |
| 2022-11-22 | 9.94 | $9.95 | 271600 |
| 2022-11-21 | 9.94 | $9.95 | 78500 |
| 2022-11-18 | 9.94 | $9.96 | 2200 |
| 2022-11-17 | 9.94 | $9.96 | 300 |
| 2022-11-16 | 9.93 | $9.94 | — |
| 2022-11-15 | 9.93 | $9.94 | 100 |
| 2022-11-14 | 9.93 | $9.94 | 500 |
| 2022-11-11 | 9.93 | $9.92 | 2000 |
| 2022-11-10 | 9.93 | $9.92 | 4100 |
| 2022-11-09 | 9.93 | $9.93 | 6100 |
| 2022-11-08 | 9.93 | $9.95 | 4000 |
| 2022-11-07 | 9.93 | $9.94 | 800 |
| 2022-11-04 | 9.93 | $9.95 | 1600 |
| 2022-11-03 | 9.92 | $9.95 | 16200 |
| 2022-11-02 | 9.92 | $9.92 | 12800 |
| 2022-11-01 | 9.92 | $9.92 | 41900 |
| 2022-10-31 | 9.91 | $9.94 | 22600 |
| 2022-10-28 | 9.91 | $9.90 | 25900 |
| 2022-10-27 | 9.91 | $9.93 | 11400 |
| 2022-10-26 | 9.91 | $9.95 | 7100 |
| 2022-10-25 | 9.90 | $9.93 | 17300 |
| 2022-10-24 | 9.90 | $9.91 | 55100 |
| 2022-10-21 | 9.89 | $9.91 | 700 |
| 2022-10-20 | 9.89 | $9.92 | 24700 |
| 2022-10-19 | 9.88 | $9.90 | 10500 |
| 2022-10-18 | 9.88 | $9.91 | 5400 |
| 2022-10-17 | 9.88 | $9.93 | 148900 |
| 2022-10-14 | 9.87 | $9.90 | 100 |
| 2022-10-13 | 9.86 | $9.90 | 387400 |
| 2022-10-12 | 9.86 | $9.88 | 9400 |
| 2022-10-11 | 9.86 | $9.90 | 131400 |
| 2022-10-10 | 9.85 | $9.87 | — |
| 2022-10-07 | 9.85 | $9.87 | — |
| 2022-10-06 | 9.85 | $9.87 | 52300 |
| 2022-10-05 | 9.84 | $9.87 | 5800 |
| 2022-10-04 | 9.84 | $9.86 | 297900 |
| 2022-10-03 | 9.84 | $9.85 | 47700 |
| 2022-09-30 | 9.84 | $9.84 | 83900 |
| 2022-09-29 | 9.84 | $9.83 | 9100 |
| 2022-09-28 | 9.84 | $9.83 | 9900 |
| 2022-09-27 | 9.84 | $9.83 | 85800 |
| 2022-09-26 | 9.84 | $9.84 | 5200 |
| 2022-09-23 | 9.84 | $9.83 | 134500 |
| 2022-09-22 | 9.84 | $9.85 | 100 |
| 2022-09-21 | 9.84 | $9.84 | 52500 |
| 2022-09-20 | 9.84 | $9.83 | 6400 |
| 2022-09-19 | 9.84 | $9.85 | — |
| 2022-09-16 | 9.84 | $9.85 | 2100 |
| 2022-09-15 | 9.84 | $9.85 | 2200 |
| 2022-09-14 | 9.84 | $9.84 | 10700 |
| 2022-09-13 | 9.83 | $9.84 | 2000 |
| 2022-09-12 | 9.83 | $9.85 | 1100 |
| 2022-09-09 | 9.83 | $9.85 | 700 |
| 2022-09-08 | 9.83 | $9.83 | 176300 |
| 2022-09-07 | 9.83 | $9.82 | 398400 |
| 2022-09-06 | 9.83 | $9.83 | 19100 |
| 2022-09-02 | 9.84 | $9.82 | 19300 |
| 2022-09-01 | 9.84 | $9.84 | — |
| 2022-08-31 | 9.84 | $9.84 | 8600 |
| 2022-08-30 | 9.84 | $9.82 | 900 |
| 2022-08-29 | 9.84 | $9.82 | 17200 |
| 2022-08-26 | 9.84 | $9.83 | — |
| 2022-08-25 | 9.85 | $9.83 | 124700 |
| 2022-08-24 | 9.85 | $9.84 | 57100 |
| 2022-08-23 | 9.85 | $9.84 | 321500 |
| 2022-08-22 | 9.85 | $9.83 | 19900 |
| 2022-08-19 | 9.85 | $9.84 | 200 |
| 2022-08-18 | 9.85 | $9.85 | 256000 |
| 2022-08-17 | 9.85 | $9.85 | 451500 |
| 2022-08-16 | 9.85 | $9.85 | — |
| 2022-08-15 | 9.85 | $9.85 | 500 |
| 2022-08-12 | 9.85 | $9.86 | — |
| 2022-08-11 | 9.85 | $9.86 | 100 |
| 2022-08-10 | 9.85 | $9.86 | 500 |
| 2022-08-09 | 9.85 | $9.84 | 26900 |
| 2022-08-08 | 9.84 | $9.86 | 200 |
| 2022-08-05 | 9.84 | $9.86 | 4500 |
| 2022-08-04 | 9.84 | $9.84 | 200 |
| 2022-08-03 | 9.84 | $9.84 | 8800 |
| 2022-08-02 | 9.84 | $9.84 | 402700 |
| 2022-08-01 | 9.84 | $9.84 | 127300 |
| 2022-07-29 | 9.83 | $9.86 | 300 |
| 2022-07-28 | 9.83 | $9.85 | 3700 |
| 2022-07-27 | 9.83 | $9.85 | 2200 |
| 2022-07-26 | 9.83 | $9.85 | 1400 |
| 2022-07-25 | 9.82 | $9.85 | 400 |
| 2022-07-22 | 9.82 | $9.85 | 6400 |
| 2022-07-21 | 9.81 | $9.87 | 30500 |
| 2022-07-20 | 9.81 | $9.82 | 800 |
| 2022-07-19 | 9.81 | $9.81 | 35300 |
| 2022-07-18 | 9.81 | $9.80 | 200 |
| 2022-07-15 | 9.81 | $9.80 | 225000 |
| 2022-07-14 | 9.81 | $9.83 | 2700 |
| 2022-07-13 | 9.81 | $9.81 | 20600 |
| 2022-07-12 | 9.81 | $9.79 | 400 |
| 2022-07-11 | 9.81 | $9.82 | 300 |
| 2022-07-08 | 9.81 | $9.80 | 41200 |
| 2022-07-07 | 9.81 | $9.80 | 11800 |
| 2022-07-06 | 9.81 | $9.82 | 600 |
| 2022-07-05 | 9.81 | $9.82 | 33700 |
| 2022-07-01 | 9.80 | $9.80 | 3100 |
| 2022-06-30 | 9.80 | $9.80 | 12800 |
| 2022-06-29 | 9.80 | $9.81 | 200 |
| 2022-06-28 | 9.80 | $9.78 | 1300 |
| 2022-06-27 | 9.80 | $9.78 | 100 |
| 2022-06-24 | 9.81 | $9.81 | 800 |
| 2022-06-23 | 9.81 | $9.82 | — |
| 2022-06-22 | 9.80 | $9.82 | 300 |
| 2022-06-21 | 9.80 | $9.82 | 8900 |
| 2022-06-17 | 9.80 | $9.83 | 38500 |
| 2022-06-16 | 9.79 | $9.80 | 200 |
| 2022-06-15 | 9.79 | $9.78 | 100 |
| 2022-06-14 | 9.79 | $9.80 | 11500 |
| 2022-06-13 | 9.79 | $9.80 | 62900 |
| 2022-06-10 | 9.79 | $9.82 | — |
| 2022-06-09 | 9.79 | $9.82 | 200 |
| 2022-06-08 | 9.78 | $9.81 | 1300 |
| 2022-06-07 | 9.78 | $9.79 | — |
| 2022-06-06 | 9.78 | $9.79 | 4500 |
| 2022-06-03 | 9.78 | $9.77 | 5300 |
| 2022-06-02 | 9.78 | $9.77 | 500 |
| 2022-06-01 | 9.78 | $9.79 | 1.3M |
| 2022-05-31 | 9.78 | $9.80 | 38400 |
| 2022-05-27 | 9.78 | $9.77 | — |
| 2022-05-26 | 9.78 | $9.77 | 1900 |
| 2022-05-25 | 9.78 | $9.76 | 200 |
| 2022-05-24 | 9.78 | $9.77 | 1.2M |
| 2022-05-23 | 9.79 | $9.76 | — |
| 2022-05-20 | 9.79 | $9.76 | 5300 |
| 2022-05-19 | 9.79 | $9.79 | — |
| 2022-05-18 | 9.79 | $9.79 | 4000 |
| 2022-05-17 | 9.79 | $9.83 | 200 |
| 2022-05-16 | 9.79 | $9.78 | 101800 |
| 2022-05-13 | 9.79 | $9.81 | 700 |
| 2022-05-12 | 9.79 | $9.77 | 200 |
| 2022-05-11 | 9.79 | $9.78 | 3200 |
| 2022-05-10 | 9.80 | $9.77 | 1.1M |
| 2022-05-09 | 9.80 | $9.80 | 1500 |
| 2022-05-06 | 9.80 | $9.78 | — |
| 2022-05-05 | 9.80 | $9.78 | 400 |
| 2022-05-04 | 9.80 | $9.83 | 17700 |
| 2022-05-03 | 9.80 | $9.79 | — |
| 2022-05-02 | 9.80 | $9.79 | 4700 |
| 2022-04-29 | 9.80 | $9.79 | 5000 |
| 2022-04-28 | 9.80 | $9.80 | 5000 |
| 2022-04-27 | 9.80 | $9.79 | 100 |
| 2022-04-26 | 9.80 | $9.79 | 20200 |
| 2022-04-25 | 9.80 | $9.81 | — |
| 2022-04-22 | 9.80 | $9.81 | 2700 |
| 2022-04-21 | 9.79 | $9.84 | 20900 |
| 2022-04-20 | 9.79 | $9.81 | 3600 |
| 2022-04-19 | 9.79 | $9.79 | 129800 |
| 2022-04-18 | 9.79 | $9.80 | 4900 |
| 2022-04-14 | 9.78 | $9.80 | 800 |
| 2022-04-13 | 9.78 | $9.81 | 200 |
| 2022-04-12 | 9.78 | $9.78 | — |
| 2022-04-11 | 9.78 | $9.78 | 1200 |
| 2022-04-08 | 9.78 | $9.78 | 500 |
| 2022-04-07 | 9.78 | $9.77 | 800 |
| 2022-04-06 | 9.78 | $9.78 | 200 |
| 2022-04-05 | 9.78 | $9.79 | 5000 |
| 2022-04-04 | 9.77 | $9.79 | 200 |
| 2022-04-01 | 9.77 | $9.78 | 8900 |
| 2022-03-31 | 9.77 | $9.78 | 12300 |
| 2022-03-30 | 9.77 | $9.78 | — |
| 2022-03-29 | 9.77 | $9.78 | — |
| 2022-03-28 | 9.77 | $9.78 | 5500 |
| 2022-03-25 | 9.76 | $9.77 | 110900 |
| 2022-03-24 | 9.76 | $9.77 | 11300 |
| 2022-03-23 | 9.76 | $9.77 | — |
| 2022-03-22 | 9.76 | $9.77 | 8900 |
| 2022-03-21 | 9.76 | $9.77 | 3600 |
| 2022-03-18 | 9.76 | $9.78 | 5200 |
| 2022-03-17 | 9.75 | $9.76 | 12000 |
| 2022-03-16 | 9.75 | $9.77 | 65000 |
| 2022-03-15 | 9.75 | $9.76 | — |
| 2022-03-14 | 9.75 | $9.76 | — |
| 2022-03-11 | 9.75 | $9.76 | 1500 |
| 2022-03-10 | 9.74 | $9.75 | 18300 |
| 2022-03-09 | 9.74 | $9.76 | 300 |
| 2022-03-08 | 9.74 | $9.76 | 552300 |
| 2022-03-07 | 9.74 | $9.75 | 1600 |
| 2022-03-04 | 9.74 | $9.75 | — |
| 2022-03-03 | 9.73 | $9.75 | 4100 |
| 2022-03-02 | 9.73 | $9.75 | 2000 |
| 2022-03-01 | 9.73 | $9.75 | 146700 |
| 2022-02-28 | 9.73 | $9.73 | 29900 |
| 2022-02-25 | 9.73 | $9.73 | 1600 |
| 2022-02-24 | 9.72 | $9.74 | 10000 |
| 2022-02-23 | 9.72 | $9.73 | 124800 |
| 2022-02-22 | 9.72 | $9.72 | — |
| 2022-02-18 | 9.72 | $9.72 | 64500 |
| 2022-02-17 | 9.72 | $9.73 | 200 |
| 2022-02-16 | 9.72 | $9.72 | 300 |
| 2022-02-15 | 9.71 | $9.72 | 100 |
| 2022-02-14 | 9.71 | $9.72 | — |
| 2022-02-11 | 9.71 | $9.72 | 5900 |
| 2022-02-10 | 9.71 | $9.72 | 1.0M |
| 2022-02-09 | 9.71 | $9.75 | — |
| 2022-02-08 | 9.71 | $9.75 | 1800 |
| 2022-02-07 | 9.70 | $9.73 | 2700 |
| 2022-02-04 | 9.70 | $9.71 | 60000 |
| 2022-02-03 | 9.70 | $9.69 | 13000 |
| 2022-02-02 | 9.70 | $9.71 | 60500 |
| 2022-02-01 | 9.70 | $9.73 | 46700 |
| 2022-01-31 | 9.70 | $9.67 | 28300 |
| 2022-01-28 | 9.71 | $9.68 | 46700 |
| 2022-01-27 | 9.71 | $9.68 | 24400 |
| 2022-01-26 | 9.72 | $9.68 | 29900 |
| 2022-01-25 | 9.72 | $9.69 | 4900 |
| 2022-01-24 | 9.73 | $9.69 | 300 |
| 2022-01-21 | 9.73 | $9.70 | 3900 |
| 2022-01-20 | 9.74 | $9.70 | 101900 |
| 2022-01-19 | 9.74 | $9.71 | 4800 |
| 2022-01-18 | 9.75 | $9.71 | 64200 |
| 2022-01-14 | 9.75 | $9.73 | 800 |
| 2022-01-13 | 9.75 | $9.73 | 69400 |
| 2022-01-12 | 9.75 | $9.76 | 5900 |
| 2022-01-11 | 9.75 | $9.74 | 6400 |
| 2022-01-10 | 9.75 | $9.76 | — |
| 2022-01-07 | 9.75 | $9.76 | 2600 |
| 2022-01-06 | 9.75 | $9.77 | 50200 |
| 2022-01-05 | 9.75 | $9.74 | 3500 |
| 2022-01-04 | 9.75 | $9.76 | 400 |
| 2022-01-03 | 9.75 | $9.77 | 33200 |
| 2021-12-31 | 9.75 | $9.75 | — |
| 2021-12-30 | 9.75 | $9.75 | 103300 |
| 2021-12-29 | 9.75 | $9.74 | 4200 |
| 2021-12-28 | 9.75 | $9.75 | 100400 |
| 2021-12-27 | 9.75 | $9.76 | 18800 |
| 2021-12-23 | 9.75 | $9.75 | — |
| 2021-12-22 | 9.75 | $9.75 | 2800 |
| 2021-12-21 | 9.75 | $9.73 | 3200 |
| 2021-12-20 | 9.75 | $9.74 | 100 |
| 2021-12-17 | 9.75 | $9.74 | 5100 |
| 2021-12-16 | 9.76 | $9.75 | 130400 |
| 2021-12-15 | 9.76 | $9.74 | 111400 |
| 2021-12-14 | 9.76 | $9.73 | 12500 |
| 2021-12-13 | 9.76 | $9.74 | 31100 |
| 2021-12-10 | 9.76 | $9.77 | 251000 |
| 2021-12-09 | 9.76 | $9.78 | 7600 |
| 2021-12-08 | 9.76 | $9.77 | — |
| 2021-12-07 | 9.76 | $9.77 | — |
| 2021-12-06 | 9.76 | $9.77 | — |
| 2021-12-03 | 9.75 | $9.77 | 2700 |
| 2021-12-02 | 9.75 | $9.76 | 1200 |
| 2021-12-01 | 9.75 | $9.78 | 59900 |
| 2021-11-30 | 9.75 | $9.74 | 1400 |
| 2021-11-29 | 9.75 | $9.73 | 200 |
| 2021-11-26 | 9.75 | $9.74 | — |
| 2021-11-24 | 9.75 | $9.74 | 1000 |
| 2021-11-23 | 9.75 | $9.78 | 2.2M |
| 2021-11-22 | 9.75 | $9.75 | 429900 |
| 2021-11-19 | 9.75 | $9.76 | 13200 |
| 2021-11-18 | 9.75 | $9.75 | 101200 |
| 2021-11-17 | 9.75 | $9.75 | 400 |
| 2021-11-16 | 9.74 | $9.75 | 2000 |
| 2021-11-15 | 9.74 | $9.72 | 13500 |
| 2021-11-12 | 9.75 | $9.76 | — |
| 2021-11-11 | 9.74 | $9.76 | — |
| 2021-11-10 | 9.74 | $9.76 | — |
| 2021-11-09 | 9.74 | $9.76 | — |
| 2021-11-08 | 9.74 | $9.76 | 5300 |
| 2021-11-05 | 9.74 | $9.75 | 1100 |
| 2021-11-04 | 9.73 | $9.73 | 1200 |
| 2021-11-03 | 9.73 | $9.73 | 11300 |
| 2021-11-02 | 9.73 | $9.73 | — |
| 2021-11-01 | 9.74 | $9.73 | 700 |
| 2021-10-29 | 9.74 | $9.72 | 300 |
| 2021-10-28 | 9.74 | $9.74 | — |
| 2021-10-27 | 9.74 | $9.74 | — |
| 2021-10-26 | 9.74 | $9.74 | 6600 |
| 2021-10-25 | 9.74 | $9.75 | 26000 |
| 2021-10-22 | 9.74 | $9.73 | 2700 |
| 2021-10-21 | 9.74 | $9.74 | — |
| 2021-10-20 | 9.74 | $9.74 | — |
| 2021-10-19 | 9.74 | $9.74 | 4600 |
| 2021-10-18 | 9.74 | $9.74 | 900 |
| 2021-10-15 | 9.74 | $9.70 | 600 |
| 2021-10-14 | 9.74 | $9.74 | 1400 |
| 2021-10-13 | 9.74 | $9.72 | 11700 |
| 2021-10-12 | 9.74 | $9.74 | — |
| 2021-10-11 | 9.74 | $9.74 | — |
| 2021-10-08 | 9.74 | $9.74 | — |
| 2021-10-07 | 9.74 | $9.74 | 2300 |
| 2021-10-06 | 9.73 | $9.75 | 1000 |
| 2021-10-05 | 9.73 | $9.77 | 1400 |
| 2021-10-04 | 9.72 | $9.80 | 10500 |
| 2021-10-01 | 9.72 | $9.73 | — |
| 2021-09-30 | 9.71 | $9.73 | 1000 |
| 2021-09-29 | 9.71 | $9.74 | 500 |
| 2021-09-28 | 9.70 | $9.74 | — |
| 2021-09-27 | 9.70 | $9.74 | 2100 |
| 2021-09-24 | 9.69 | $9.72 | 200 |
| 2021-09-23 | 9.69 | $9.69 | — |
| 2021-09-22 | 9.69 | $9.69 | — |
| 2021-09-21 | 9.68 | $9.69 | 100 |
| 2021-09-20 | 9.68 | $9.72 | — |
| 2021-09-17 | 9.68 | $9.72 | 111800 |
| 2021-09-16 | 9.67 | $9.71 | 600 |
| 2021-09-15 | 9.67 | $9.71 | 6700 |
| 2021-09-14 | 9.66 | $9.70 | 54600 |
| 2021-09-13 | 9.66 | $9.70 | 27900 |
| 2021-09-10 | 9.65 | $9.69 | 35300 |
| 2021-09-09 | 9.65 | $9.66 | 119500 |
| 2021-09-08 | 9.65 | $9.65 | — |
| 2021-09-07 | 9.65 | $9.65 | — |
| 2021-09-03 | 9.65 | $9.65 | — |
| 2021-09-02 | 9.65 | $9.65 | 458600 |
| 2021-09-01 | 9.65 | $9.64 | — |
| 2021-08-31 | 9.66 | $9.64 | 11100 |
| 2021-08-30 | 9.66 | $9.63 | 3100 |
| 2021-08-27 | 9.66 | $9.65 | — |
| 2021-08-26 | 9.67 | $9.65 | 200 |
| 2021-08-25 | 9.67 | $9.65 | 300 |
| 2021-08-24 | 9.67 | $9.62 | 4000 |
| 2021-08-23 | 9.68 | $9.62 | 1300 |
| 2021-08-20 | 9.69 | $9.62 | 13600 |
| 2021-08-19 | 9.70 | $9.70 | 14000 |
| 2021-08-18 | 9.70 | $9.70 | — |
| 2021-08-17 | 9.70 | $9.70 | 17400 |
| 2021-08-16 | 9.70 | $9.63 | 28800 |
| 2021-08-13 | 9.71 | $9.70 | 14200 |
| 2021-08-12 | 9.71 | $9.71 | 7600 |
| 2021-08-11 | 9.71 | $9.70 | 900 |
| 2021-08-10 | 9.71 | $9.70 | 2300 |
| 2021-08-09 | 9.72 | $9.70 | 3400 |
| 2021-08-06 | 9.72 | $9.70 | 200 |
| 2021-08-05 | 9.72 | $9.70 | — |
| 2021-08-04 | 9.73 | $9.70 | 5800 |
| 2021-08-03 | 9.73 | $9.70 | — |
| 2021-08-02 | 9.73 | $9.70 | 6800 |
| 2021-07-30 | 9.74 | $9.72 | — |
| 2021-07-29 | 9.74 | $9.72 | 3700 |
| 2021-07-28 | 9.74 | $9.73 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.34
2023-12-15
Close Price
$10.34
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.63
Average
9.97
Maximum
10.45
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-12-15 | 10.34 | $10.34 | — |
| 2023-12-14 | 10.34 | $10.34 | — |
| 2023-12-13 | 10.34 | $10.34 | — |
| 2023-12-12 | 10.35 | $10.34 | — |
| 2023-12-11 | 10.35 | $10.34 | — |
| 2023-12-08 | 10.35 | $10.34 | — |
| 2023-12-07 | 10.35 | $10.34 | 372 |
| 2023-12-06 | 10.35 | $10.34 | 369 |
| 2023-12-05 | 10.35 | $10.34 | 156 |
| 2023-12-04 | 10.36 | $10.34 | 218 |
| 2023-12-01 | 10.36 | $10.34 | 353 |
| 2023-11-30 | 10.36 | $10.32 | 882 |
| 2023-11-29 | 10.37 | $10.34 | 4242 |
| 2023-11-28 | 10.38 | $10.42 | 4865 |
| 2023-11-27 | 10.37 | $10.41 | 2180 |
| 2023-11-24 | 10.36 | $10.49 | 1900 |
| 2023-11-22 | 10.33 | $10.49 | 66886 |
| 2023-11-21 | 10.29 | $10.27 | 400 |
| 2023-11-20 | 10.30 | $10.27 | — |
| 2023-11-17 | 10.31 | $10.27 | 222 |
| 2023-11-16 | 10.32 | $10.21 | 1689 |
| 2023-11-15 | 10.35 | $10.34 | — |
| 2023-11-14 | 10.35 | $10.34 | — |
| 2023-11-13 | 10.35 | $10.34 | — |
| 2023-11-10 | 10.35 | $10.34 | — |
| 2023-11-09 | 10.36 | $10.34 | — |
| 2023-11-08 | 10.36 | $10.34 | — |
| 2023-11-07 | 10.36 | $10.34 | — |
| 2023-11-06 | 10.37 | $10.34 | — |
| 2023-11-03 | 10.37 | $10.34 | — |
| 2023-11-02 | 10.38 | $10.34 | — |
| 2023-11-01 | 10.38 | $10.34 | — |
| 2023-10-31 | 10.39 | $10.34 | — |
| 2023-10-30 | 10.40 | $10.34 | 102 |
| 2023-10-27 | 10.41 | $10.36 | — |
| 2023-10-26 | 10.41 | $10.36 | — |
| 2023-10-25 | 10.42 | $10.36 | — |
| 2023-10-24 | 10.43 | $10.36 | — |
| 2023-10-23 | 10.44 | $10.36 | 305 |
| 2023-10-20 | 10.45 | $10.42 | — |
| 2023-10-19 | 10.45 | $10.42 | — |
| 2023-10-18 | 10.45 | $10.42 | — |
| 2023-10-17 | 10.44 | $10.42 | — |
| 2023-10-16 | 10.44 | $10.42 | — |
| 2023-10-13 | 10.44 | $10.42 | — |
| 2023-10-12 | 10.43 | $10.42 | — |
| 2023-10-11 | 10.43 | $10.42 | 1333 |
| 2023-10-10 | 10.42 | $10.36 | 1160 |
| 2023-10-09 | 10.42 | $10.37 | 3354 |
| 2023-10-06 | 10.43 | $10.50 | 11038 |
| 2023-10-05 | 10.40 | $10.60 | 1112 |
| 2023-10-04 | 10.35 | $10.60 | 379 |
| 2023-10-03 | 10.29 | $10.40 | 6772 |
| 2023-10-02 | 10.26 | $10.34 | 8492 |
| 2023-09-29 | 10.24 | $10.37 | 2007 |
| 2023-09-28 | 10.21 | $10.26 | 5093 |
| 2023-09-27 | 10.20 | $10.21 | — |
| 2023-09-26 | 10.20 | $10.21 | — |
| 2023-09-25 | 10.20 | $10.21 | 1238 |
| 2023-09-22 | 10.20 | $10.23 | — |
| 2023-09-21 | 10.19 | $10.23 | — |
| 2023-09-20 | 10.19 | $10.23 | 1147 |
| 2023-09-19 | 10.18 | $10.16 | 100 |
| 2023-09-18 | 10.18 | $10.20 | — |
| 2023-09-15 | 10.18 | $10.20 | — |
| 2023-09-14 | 10.18 | $10.20 | 100 |
| 2023-09-13 | 10.18 | $10.22 | — |
| 2023-09-12 | 10.17 | $10.22 | 1281 |
| 2023-09-11 | 10.16 | $10.27 | 2029 |
| 2023-09-08 | 10.14 | $10.14 | 3425 |
| 2023-09-07 | 10.15 | $10.15 | — |
| 2023-09-06 | 10.15 | $10.15 | — |
| 2023-09-05 | 10.15 | $10.15 | 1851 |
| 2023-09-01 | 10.16 | $10.14 | — |
| 2023-08-31 | 10.17 | $10.14 | — |
| 2023-08-30 | 10.18 | $10.14 | 197 |
| 2023-08-29 | 10.19 | $10.14 | 3638 |
| 2023-08-28 | 10.20 | $10.14 | 1016 |
| 2023-08-25 | 10.22 | $10.10 | 13996 |
| 2023-08-24 | 10.24 | $10.19 | 4262 |
| 2023-08-23 | 10.26 | $10.10 | 2808 |
| 2023-08-22 | 10.29 | $10.28 | 1095 |
| 2023-08-21 | 10.29 | $10.26 | 18593 |
| 2023-08-18 | 10.29 | $10.27 | — |
| 2023-08-17 | 10.30 | $10.27 | 8700 |
| 2023-08-16 | 10.30 | $10.38 | 802 |
| 2023-08-15 | 10.28 | $10.26 | 12400 |
| 2023-08-14 | 10.28 | $10.22 | 1562 |
| 2023-08-11 | 10.30 | $10.29 | — |
| 2023-08-10 | 10.30 | $10.29 | 801 |
| 2023-08-09 | 10.29 | $10.29 | 7656 |
| 2023-08-08 | 10.29 | $10.28 | 212 |
| 2023-08-07 | 10.29 | $10.28 | 4400 |
| 2023-08-04 | 10.29 | $10.29 | 900 |
| 2023-08-03 | 10.29 | $10.29 | 4000 |
| 2023-08-02 | 10.29 | $10.28 | 26400 |
| 2023-08-01 | 10.29 | $10.28 | — |
| 2023-07-31 | 10.29 | $10.28 | 600 |
| 2023-07-28 | 10.28 | $10.29 | 800 |
| 2023-07-27 | 10.28 | $10.28 | 300 |
| 2023-07-26 | 10.28 | $10.28 | 50300 |
| 2023-07-25 | 10.27 | $10.28 | 51800 |
| 2023-07-24 | 10.27 | $10.28 | 123200 |
| 2023-07-21 | 10.26 | $10.27 | 117800 |
| 2023-07-20 | 10.26 | $10.27 | 12400 |
| 2023-07-19 | 10.25 | $10.27 | 12500 |
| 2023-07-18 | 10.25 | $10.27 | — |
| 2023-07-17 | 10.24 | $10.27 | — |
| 2023-07-14 | 10.23 | $10.27 | — |
| 2023-07-13 | 10.22 | $10.27 | 500 |
| 2023-07-12 | 10.21 | $10.26 | 4000 |
| 2023-07-11 | 10.19 | $10.25 | 10800 |
| 2023-07-10 | 10.18 | $10.24 | 200 |
| 2023-07-07 | 10.17 | $10.14 | — |
| 2023-07-06 | 10.18 | $10.14 | — |
| 2023-07-05 | 10.19 | $10.14 | 500 |
| 2023-07-03 | 10.20 | $10.14 | 900 |
| 2023-06-30 | 10.21 | $10.25 | — |
| 2023-06-29 | 10.20 | $10.25 | 300 |
| 2023-06-28 | 10.19 | $10.18 | — |
| 2023-06-27 | 10.19 | $10.18 | 32300 |
| 2023-06-26 | 10.19 | $10.13 | — |
| 2023-06-23 | 10.20 | $10.13 | 1000 |
| 2023-06-22 | 10.22 | $10.22 | 4600 |
| 2023-06-21 | 10.22 | $10.16 | 9200 |
| 2023-06-20 | 10.23 | $10.15 | 8500 |
| 2023-06-16 | 10.24 | $10.31 | — |
| 2023-06-15 | 10.23 | $10.31 | — |
| 2023-06-14 | 10.21 | $10.31 | — |
| 2023-06-13 | 10.18 | $10.31 | 9900 |
| 2023-06-12 | 10.16 | $10.17 | 100200 |
| 2023-06-09 | 10.16 | $10.15 | 3800 |
| 2023-06-08 | 10.16 | $10.16 | 200 |
| 2023-06-07 | 10.16 | $10.16 | 200 |
| 2023-06-06 | 10.16 | $10.16 | — |
| 2023-06-05 | 10.16 | $10.16 | — |
| 2023-06-02 | 10.16 | $10.16 | 12400 |
| 2023-06-01 | 10.17 | $10.16 | 4200 |
| 2023-05-31 | 10.17 | $10.20 | — |
| 2023-05-30 | 10.16 | $10.20 | 1000 |
| 2023-05-26 | 10.16 | $10.13 | — |
| 2023-05-25 | 10.16 | $10.13 | 400 |
| 2023-05-24 | 10.17 | $10.16 | — |
| 2023-05-23 | 10.18 | $10.16 | 307400 |
| 2023-05-22 | 10.18 | $10.18 | — |
| 2023-05-19 | 10.19 | $10.18 | — |
| 2023-05-18 | 10.19 | $10.18 | — |
| 2023-05-17 | 10.19 | $10.18 | — |
| 2023-05-16 | 10.19 | $10.18 | — |
| 2023-05-15 | 10.20 | $10.18 | — |
| 2023-05-12 | 10.20 | $10.18 | — |
| 2023-05-11 | 10.21 | $10.18 | — |
| 2023-05-10 | 10.21 | $10.18 | — |
| 2023-05-09 | 10.22 | $10.18 | — |
| 2023-05-08 | 10.22 | $10.18 | — |
| 2023-05-05 | 10.23 | $10.18 | — |
| 2023-05-04 | 10.24 | $10.18 | — |
| 2023-05-03 | 10.26 | $10.18 | — |
| 2023-05-02 | 10.27 | $10.18 | 13900 |
| 2023-05-01 | 10.28 | $10.37 | 23900 |
| 2023-04-28 | 10.26 | $10.06 | 600 |
| 2023-04-27 | 10.30 | $10.28 | 6300 |
| 2023-04-26 | 10.30 | $10.28 | — |
| 2023-04-25 | 10.30 | $10.28 | 100 |
| 2023-04-24 | 10.29 | $10.28 | 100 |
| 2023-04-21 | 10.29 | $10.28 | 100 |
| 2023-04-20 | 10.29 | $10.30 | 500 |
| 2023-04-19 | 10.28 | $10.28 | 100 |
| 2023-04-18 | 10.27 | $10.29 | 100 |
| 2023-04-17 | 10.26 | $10.54 | 100 |
| 2023-04-14 | 10.20 | $10.21 | — |
| 2023-04-13 | 10.19 | $10.21 | — |
| 2023-04-12 | 10.18 | $10.21 | — |
| 2023-04-11 | 10.17 | $10.21 | — |
| 2023-04-10 | 10.16 | $10.21 | — |
| 2023-04-06 | 10.15 | $10.21 | 9200 |
| 2023-04-05 | 10.14 | $10.21 | — |
| 2023-04-04 | 10.12 | $10.21 | — |
| 2023-04-03 | 10.10 | $10.21 | 300 |
| 2023-03-31 | 10.08 | $10.09 | 1500 |
| 2023-03-30 | 10.08 | $10.09 | 200 |
| 2023-03-29 | 10.08 | $10.06 | — |
| 2023-03-28 | 10.09 | $10.06 | — |
| 2023-03-27 | 10.10 | $10.06 | — |
| 2023-03-24 | 10.11 | $10.06 | 400 |
| 2023-03-23 | 10.12 | $10.19 | 100 |
| 2023-03-22 | 10.11 | $10.06 | 100 |
| 2023-03-21 | 10.12 | $10.19 | — |
| 2023-03-20 | 10.10 | $10.19 | 100 |
| 2023-03-17 | 10.09 | $10.07 | — |
| 2023-03-16 | 10.09 | $10.07 | — |
| 2023-03-15 | 10.10 | $10.07 | 600 |
| 2023-03-14 | 10.11 | $10.07 | 14000 |
| 2023-03-13 | 10.12 | $10.07 | 1100 |
| 2023-03-10 | 10.13 | $10.06 | 1800 |
| 2023-03-09 | 10.15 | $10.11 | 900 |
| 2023-03-08 | 10.16 | $10.12 | 100 |
| 2023-03-07 | 10.17 | $10.12 | 2400 |
| 2023-03-06 | 10.18 | $10.10 | 19000 |
| 2023-03-03 | 10.19 | $10.08 | 5200 |
| 2023-03-02 | 10.22 | $10.06 | 1500 |
| 2023-03-01 | 10.24 | $10.08 | 12200 |
| 2023-02-28 | 10.27 | $10.12 | 26200 |
| 2023-02-27 | 10.30 | $10.25 | 27900 |
| 2023-02-24 | 10.30 | $10.28 | 1500 |
| 2023-02-23 | 10.30 | $10.35 | 1600 |
| 2023-02-22 | 10.28 | $10.28 | 6700 |
| 2023-02-21 | 10.27 | $10.41 | 64400 |
| 2023-02-17 | 10.23 | $10.60 | 329300 |
| 2023-02-16 | 10.14 | $10.15 | 4100 |
| 2023-02-15 | 10.14 | $10.15 | 707100 |
| 2023-02-14 | 10.13 | $10.15 | 2.9M |
| 2023-02-13 | 10.13 | $10.11 | 546700 |
| 2023-02-10 | 10.13 | $10.12 | 300000 |
| 2023-02-09 | 10.12 | $10.12 | 457200 |
| 2023-02-08 | 10.12 | $10.12 | 100 |
| 2023-02-07 | 10.12 | $10.11 | 159100 |
| 2023-02-06 | 10.12 | $10.11 | 200 |
| 2023-02-03 | 10.12 | $10.11 | 283000 |
| 2023-02-02 | 10.12 | $10.12 | 7800 |
| 2023-02-01 | 10.11 | $10.10 | 366300 |
| 2023-01-31 | 10.11 | $10.10 | 535100 |
| 2023-01-30 | 10.11 | $10.10 | 11900 |
| 2023-01-27 | 10.11 | $10.11 | 945900 |
| 2023-01-26 | 10.11 | $10.10 | 115600 |
| 2023-01-25 | 10.11 | $10.10 | 360700 |
| 2023-01-24 | 10.10 | $10.09 | 257800 |
| 2023-01-23 | 10.10 | $10.09 | 21700 |
| 2023-01-20 | 10.10 | $10.09 | 220500 |
| 2023-01-19 | 10.10 | $10.10 | 956800 |
| 2023-01-18 | 10.09 | $10.09 | 700 |
| 2023-01-17 | 10.09 | $10.09 | 400 |
| 2023-01-13 | 10.09 | $10.09 | 5200 |
| 2023-01-12 | 10.08 | $10.09 | 49900 |
| 2023-01-11 | 10.07 | $10.09 | 3100 |
| 2023-01-10 | 10.07 | $10.08 | 135100 |
| 2023-01-09 | 10.06 | $10.08 | 751100 |
| 2023-01-06 | 10.05 | $10.07 | 802400 |
| 2023-01-05 | 10.05 | $10.05 | 4600 |
| 2023-01-04 | 10.04 | $10.04 | 135900 |
| 2023-01-03 | 10.04 | $10.04 | 115200 |
| 2022-12-30 | 10.04 | $10.06 | 100 |
| 2022-12-29 | 10.03 | $10.06 | — |
| 2022-12-28 | 10.02 | $10.06 | — |
| 2022-12-27 | 10.01 | $10.06 | 368300 |
| 2022-12-23 | 9.99 | $9.99 | 24300 |
| 2022-12-22 | 9.99 | $9.99 | 10900 |
| 2022-12-21 | 9.99 | $9.98 | 3800 |
| 2022-12-20 | 9.99 | $9.97 | 134800 |
| 2022-12-19 | 10.00 | $9.97 | 9500 |
| 2022-12-16 | 10.00 | $10.00 | 1300 |
| 2022-12-15 | 10.00 | $10.00 | 25100 |
| 2022-12-14 | 10.00 | $10.00 | 200 |
| 2022-12-13 | 9.99 | $9.99 | 3000 |
| 2022-12-12 | 9.99 | $9.99 | 207800 |
| 2022-12-09 | 9.99 | $9.98 | 4300 |
| 2022-12-08 | 9.99 | $9.99 | 600300 |
| 2022-12-07 | 9.99 | $9.99 | — |
| 2022-12-06 | 9.98 | $9.99 | 214400 |
| 2022-12-05 | 9.98 | $9.99 | 135100 |
| 2022-12-02 | 9.97 | $9.98 | 97700 |
| 2022-12-01 | 9.97 | $9.98 | 20200 |
| 2022-11-30 | 9.97 | $9.98 | 38400 |
| 2022-11-29 | 9.96 | $9.97 | 17700 |
| 2022-11-28 | 9.96 | $9.95 | 2200 |
| 2022-11-25 | 9.96 | $9.96 | 12900 |
| 2022-11-23 | 9.96 | $9.95 | 300 |
| 2022-11-22 | 9.96 | $9.95 | 271600 |
| 2022-11-21 | 9.95 | $9.95 | 78500 |
| 2022-11-18 | 9.95 | $9.96 | 2200 |
| 2022-11-17 | 9.95 | $9.96 | 300 |
| 2022-11-16 | 9.95 | $9.94 | — |
| 2022-11-15 | 9.94 | $9.94 | 100 |
| 2022-11-14 | 9.94 | $9.94 | 500 |
| 2022-11-11 | 9.94 | $9.92 | 2000 |
| 2022-11-10 | 9.94 | $9.92 | 4100 |
| 2022-11-09 | 9.95 | $9.93 | 6100 |
| 2022-11-08 | 9.95 | $9.95 | 4000 |
| 2022-11-07 | 9.94 | $9.94 | 800 |
| 2022-11-04 | 9.94 | $9.95 | 1600 |
| 2022-11-03 | 9.94 | $9.95 | 16200 |
| 2022-11-02 | 9.93 | $9.92 | 12800 |
| 2022-11-01 | 9.93 | $9.92 | 41900 |
| 2022-10-31 | 9.93 | $9.94 | 22600 |
| 2022-10-28 | 9.93 | $9.90 | 25900 |
| 2022-10-27 | 9.93 | $9.93 | 11400 |
| 2022-10-26 | 9.92 | $9.95 | 7100 |
| 2022-10-25 | 9.92 | $9.93 | 17300 |
| 2022-10-24 | 9.91 | $9.91 | 55100 |
| 2022-10-21 | 9.91 | $9.91 | 700 |
| 2022-10-20 | 9.91 | $9.92 | 24700 |
| 2022-10-19 | 9.90 | $9.90 | 10500 |
| 2022-10-18 | 9.90 | $9.91 | 5400 |
| 2022-10-17 | 9.89 | $9.93 | 148900 |
| 2022-10-14 | 9.88 | $9.90 | 100 |
| 2022-10-13 | 9.88 | $9.90 | 387400 |
| 2022-10-12 | 9.87 | $9.88 | 9400 |
| 2022-10-11 | 9.87 | $9.90 | 131400 |
| 2022-10-10 | 9.86 | $9.87 | — |
| 2022-10-07 | 9.86 | $9.87 | — |
| 2022-10-06 | 9.85 | $9.87 | 52300 |
| 2022-10-05 | 9.85 | $9.87 | 5800 |
| 2022-10-04 | 9.84 | $9.86 | 297900 |
| 2022-10-03 | 9.84 | $9.85 | 47700 |
| 2022-09-30 | 9.84 | $9.84 | 83900 |
| 2022-09-29 | 9.84 | $9.83 | 9100 |
| 2022-09-28 | 9.84 | $9.83 | 9900 |
| 2022-09-27 | 9.84 | $9.83 | 85800 |
| 2022-09-26 | 9.84 | $9.84 | 5200 |
| 2022-09-23 | 9.84 | $9.83 | 134500 |
| 2022-09-22 | 9.84 | $9.85 | 100 |
| 2022-09-21 | 9.84 | $9.84 | 52500 |
| 2022-09-20 | 9.84 | $9.83 | 6400 |
| 2022-09-19 | 9.84 | $9.85 | — |
| 2022-09-16 | 9.84 | $9.85 | 2100 |
| 2022-09-15 | 9.84 | $9.85 | 2200 |
| 2022-09-14 | 9.84 | $9.84 | 10700 |
| 2022-09-13 | 9.84 | $9.84 | 2000 |
| 2022-09-12 | 9.84 | $9.85 | 1100 |
| 2022-09-09 | 9.83 | $9.85 | 700 |
| 2022-09-08 | 9.83 | $9.83 | 176300 |
| 2022-09-07 | 9.83 | $9.82 | 398400 |
| 2022-09-06 | 9.83 | $9.83 | 19100 |
| 2022-09-02 | 9.83 | $9.82 | 19300 |
| 2022-09-01 | 9.84 | $9.84 | — |
| 2022-08-31 | 9.84 | $9.84 | 8600 |
| 2022-08-30 | 9.84 | $9.82 | 900 |
| 2022-08-29 | 9.84 | $9.82 | 17200 |
| 2022-08-26 | 9.84 | $9.83 | — |
| 2022-08-25 | 9.85 | $9.83 | 124700 |
| 2022-08-24 | 9.85 | $9.84 | 57100 |
| 2022-08-23 | 9.85 | $9.84 | 321500 |
| 2022-08-22 | 9.85 | $9.83 | 19900 |
| 2022-08-19 | 9.86 | $9.84 | 200 |
| 2022-08-18 | 9.86 | $9.85 | 256000 |
| 2022-08-17 | 9.86 | $9.85 | 451500 |
| 2022-08-16 | 9.86 | $9.85 | — |
| 2022-08-15 | 9.86 | $9.85 | 500 |
| 2022-08-12 | 9.86 | $9.86 | — |
| 2022-08-11 | 9.86 | $9.86 | 100 |
| 2022-08-10 | 9.86 | $9.86 | 500 |
| 2022-08-09 | 9.85 | $9.84 | 26900 |
| 2022-08-08 | 9.85 | $9.86 | 200 |
| 2022-08-05 | 9.85 | $9.86 | 4500 |
| 2022-08-04 | 9.85 | $9.84 | 200 |
| 2022-08-03 | 9.85 | $9.84 | 8800 |
| 2022-08-02 | 9.85 | $9.84 | 402700 |
| 2022-08-01 | 9.85 | $9.84 | 127300 |
| 2022-07-29 | 9.85 | $9.86 | 300 |
| 2022-07-28 | 9.84 | $9.85 | 3700 |
| 2022-07-27 | 9.84 | $9.85 | 2200 |
| 2022-07-26 | 9.84 | $9.85 | 1400 |
| 2022-07-25 | 9.83 | $9.85 | 400 |
| 2022-07-22 | 9.83 | $9.85 | 6400 |
| 2022-07-21 | 9.82 | $9.87 | 30500 |
| 2022-07-20 | 9.81 | $9.82 | 800 |
| 2022-07-19 | 9.81 | $9.81 | 35300 |
| 2022-07-18 | 9.81 | $9.80 | 200 |
| 2022-07-15 | 9.81 | $9.80 | 225000 |
| 2022-07-14 | 9.81 | $9.83 | 2700 |
| 2022-07-13 | 9.81 | $9.81 | 20600 |
| 2022-07-12 | 9.81 | $9.79 | 400 |
| 2022-07-11 | 9.81 | $9.82 | 300 |
| 2022-07-08 | 9.81 | $9.80 | 41200 |
| 2022-07-07 | 9.81 | $9.80 | 11800 |
| 2022-07-06 | 9.81 | $9.82 | 600 |
| 2022-07-05 | 9.81 | $9.82 | 33700 |
| 2022-07-01 | 9.80 | $9.80 | 3100 |
| 2022-06-30 | 9.80 | $9.80 | 12800 |
| 2022-06-29 | 9.81 | $9.81 | 200 |
| 2022-06-28 | 9.80 | $9.78 | 1300 |
| 2022-06-27 | 9.81 | $9.78 | 100 |
| 2022-06-24 | 9.81 | $9.81 | 800 |
| 2022-06-23 | 9.81 | $9.82 | — |
| 2022-06-22 | 9.81 | $9.82 | 300 |
| 2022-06-21 | 9.81 | $9.82 | 8900 |
| 2022-06-17 | 9.80 | $9.83 | 38500 |
| 2022-06-16 | 9.80 | $9.80 | 200 |
| 2022-06-15 | 9.80 | $9.78 | 100 |
| 2022-06-14 | 9.80 | $9.80 | 11500 |
| 2022-06-13 | 9.80 | $9.80 | 62900 |
| 2022-06-10 | 9.80 | $9.82 | — |
| 2022-06-09 | 9.79 | $9.82 | 200 |
| 2022-06-08 | 9.79 | $9.81 | 1300 |
| 2022-06-07 | 9.78 | $9.79 | — |
| 2022-06-06 | 9.78 | $9.79 | 4500 |
| 2022-06-03 | 9.78 | $9.77 | 5300 |
| 2022-06-02 | 9.78 | $9.77 | 500 |
| 2022-06-01 | 9.78 | $9.79 | 1.3M |
| 2022-05-31 | 9.78 | $9.80 | 38400 |
| 2022-05-27 | 9.77 | $9.77 | — |
| 2022-05-26 | 9.78 | $9.77 | 1900 |
| 2022-05-25 | 9.78 | $9.76 | 200 |
| 2022-05-24 | 9.78 | $9.77 | 1.2M |
| 2022-05-23 | 9.78 | $9.76 | — |
| 2022-05-20 | 9.79 | $9.76 | 5300 |
| 2022-05-19 | 9.80 | $9.79 | — |
| 2022-05-18 | 9.80 | $9.79 | 4000 |
| 2022-05-17 | 9.80 | $9.83 | 200 |
| 2022-05-16 | 9.79 | $9.78 | 101800 |
| 2022-05-13 | 9.79 | $9.81 | 700 |
| 2022-05-12 | 9.79 | $9.77 | 200 |
| 2022-05-11 | 9.79 | $9.78 | 3200 |
| 2022-05-10 | 9.80 | $9.77 | 1.1M |
| 2022-05-09 | 9.80 | $9.80 | 1500 |
| 2022-05-06 | 9.80 | $9.78 | — |
| 2022-05-05 | 9.80 | $9.78 | 400 |
| 2022-05-04 | 9.81 | $9.83 | 17700 |
| 2022-05-03 | 9.80 | $9.79 | — |
| 2022-05-02 | 9.80 | $9.79 | 4700 |
| 2022-04-29 | 9.81 | $9.79 | 5000 |
| 2022-04-28 | 9.81 | $9.80 | 5000 |
| 2022-04-27 | 9.81 | $9.79 | 100 |
| 2022-04-26 | 9.81 | $9.79 | 20200 |
| 2022-04-25 | 9.81 | $9.81 | — |
| 2022-04-22 | 9.81 | $9.81 | 2700 |
| 2022-04-21 | 9.81 | $9.84 | 20900 |
| 2022-04-20 | 9.80 | $9.81 | 3600 |
| 2022-04-19 | 9.80 | $9.79 | 129800 |
| 2022-04-18 | 9.80 | $9.80 | 4900 |
| 2022-04-14 | 9.79 | $9.80 | 800 |
| 2022-04-13 | 9.79 | $9.81 | 200 |
| 2022-04-12 | 9.79 | $9.78 | — |
| 2022-04-11 | 9.79 | $9.78 | 1200 |
| 2022-04-08 | 9.79 | $9.78 | 500 |
| 2022-04-07 | 9.79 | $9.77 | 800 |
| 2022-04-06 | 9.79 | $9.78 | 200 |
| 2022-04-05 | 9.79 | $9.79 | 5000 |
| 2022-04-04 | 9.78 | $9.79 | 200 |
| 2022-04-01 | 9.78 | $9.78 | 8900 |
| 2022-03-31 | 9.78 | $9.78 | 12300 |
| 2022-03-30 | 9.78 | $9.78 | — |
| 2022-03-29 | 9.78 | $9.78 | — |
| 2022-03-28 | 9.78 | $9.78 | 5500 |
| 2022-03-25 | 9.77 | $9.77 | 110900 |
| 2022-03-24 | 9.77 | $9.77 | 11300 |
| 2022-03-23 | 9.77 | $9.77 | — |
| 2022-03-22 | 9.77 | $9.77 | 8900 |
| 2022-03-21 | 9.77 | $9.77 | 3600 |
| 2022-03-18 | 9.77 | $9.78 | 5200 |
| 2022-03-17 | 9.76 | $9.76 | 12000 |
| 2022-03-16 | 9.76 | $9.77 | 65000 |
| 2022-03-15 | 9.76 | $9.76 | — |
| 2022-03-14 | 9.76 | $9.76 | — |
| 2022-03-11 | 9.75 | $9.76 | 1500 |
| 2022-03-10 | 9.75 | $9.75 | 18300 |
| 2022-03-09 | 9.75 | $9.76 | 300 |
| 2022-03-08 | 9.75 | $9.76 | 552300 |
| 2022-03-07 | 9.74 | $9.75 | 1600 |
| 2022-03-04 | 9.74 | $9.75 | — |
| 2022-03-03 | 9.74 | $9.75 | 4100 |
| 2022-03-02 | 9.73 | $9.75 | 2000 |
| 2022-03-01 | 9.73 | $9.75 | 146700 |
| 2022-02-28 | 9.73 | $9.73 | 29900 |
| 2022-02-25 | 9.73 | $9.73 | 1600 |
| 2022-02-24 | 9.72 | $9.74 | 10000 |
| 2022-02-23 | 9.72 | $9.73 | 124800 |
| 2022-02-22 | 9.72 | $9.72 | — |
| 2022-02-18 | 9.72 | $9.72 | 64500 |
| 2022-02-17 | 9.72 | $9.73 | 200 |
| 2022-02-16 | 9.72 | $9.72 | 300 |
| 2022-02-15 | 9.72 | $9.72 | 100 |
| 2022-02-14 | 9.72 | $9.72 | — |
| 2022-02-11 | 9.71 | $9.72 | 5900 |
| 2022-02-10 | 9.71 | $9.72 | 1.0M |
| 2022-02-09 | 9.71 | $9.75 | — |
| 2022-02-08 | 9.71 | $9.75 | 1800 |
| 2022-02-07 | 9.70 | $9.73 | 2700 |
| 2022-02-04 | 9.69 | $9.71 | 60000 |
| 2022-02-03 | 9.69 | $9.69 | 13000 |
| 2022-02-02 | 9.69 | $9.71 | 60500 |
| 2022-02-01 | 9.69 | $9.73 | 46700 |
| 2022-01-31 | 9.69 | $9.67 | 28300 |
| 2022-01-28 | 9.69 | $9.68 | 46700 |
| 2022-01-27 | 9.70 | $9.68 | 24400 |
| 2022-01-26 | 9.70 | $9.68 | 29900 |
| 2022-01-25 | 9.71 | $9.69 | 4900 |
| 2022-01-24 | 9.71 | $9.69 | 300 |
| 2022-01-21 | 9.72 | $9.70 | 3900 |
| 2022-01-20 | 9.73 | $9.70 | 101900 |
| 2022-01-19 | 9.73 | $9.71 | 4800 |
| 2022-01-18 | 9.74 | $9.71 | 64200 |
| 2022-01-14 | 9.75 | $9.73 | 800 |
| 2022-01-13 | 9.75 | $9.73 | 69400 |
| 2022-01-12 | 9.76 | $9.76 | 5900 |
| 2022-01-11 | 9.75 | $9.74 | 6400 |
| 2022-01-10 | 9.76 | $9.76 | — |
| 2022-01-07 | 9.76 | $9.76 | 2600 |
| 2022-01-06 | 9.75 | $9.77 | 50200 |
| 2022-01-05 | 9.75 | $9.74 | 3500 |
| 2022-01-04 | 9.75 | $9.76 | 400 |
| 2022-01-03 | 9.75 | $9.77 | 33200 |
| 2021-12-31 | 9.75 | $9.75 | — |
| 2021-12-30 | 9.75 | $9.75 | 103300 |
| 2021-12-29 | 9.75 | $9.74 | 4200 |
| 2021-12-28 | 9.75 | $9.75 | 100400 |
| 2021-12-27 | 9.75 | $9.76 | 18800 |
| 2021-12-23 | 9.75 | $9.75 | — |
| 2021-12-22 | 9.75 | $9.75 | 2800 |
| 2021-12-21 | 9.75 | $9.73 | 3200 |
| 2021-12-20 | 9.75 | $9.74 | 100 |
| 2021-12-17 | 9.75 | $9.74 | 5100 |
| 2021-12-16 | 9.76 | $9.75 | 130400 |
| 2021-12-15 | 9.76 | $9.74 | 111400 |
| 2021-12-14 | 9.76 | $9.73 | 12500 |
| 2021-12-13 | 9.77 | $9.74 | 31100 |
| 2021-12-10 | 9.77 | $9.77 | 251000 |
| 2021-12-09 | 9.77 | $9.78 | 7600 |
| 2021-12-08 | 9.77 | $9.77 | — |
| 2021-12-07 | 9.76 | $9.77 | — |
| 2021-12-06 | 9.76 | $9.77 | — |
| 2021-12-03 | 9.76 | $9.77 | 2700 |
| 2021-12-02 | 9.76 | $9.76 | 1200 |
| 2021-12-01 | 9.75 | $9.78 | 59900 |
| 2021-11-30 | 9.75 | $9.74 | 1400 |
| 2021-11-29 | 9.75 | $9.73 | 200 |
| 2021-11-26 | 9.75 | $9.74 | — |
| 2021-11-24 | 9.76 | $9.74 | 1000 |
| 2021-11-23 | 9.76 | $9.78 | 2.2M |
| 2021-11-22 | 9.75 | $9.75 | 429900 |
| 2021-11-19 | 9.75 | $9.76 | 13200 |
| 2021-11-18 | 9.75 | $9.75 | 101200 |
| 2021-11-17 | 9.75 | $9.75 | 400 |
| 2021-11-16 | 9.75 | $9.75 | 2000 |
| 2021-11-15 | 9.75 | $9.72 | 13500 |
| 2021-11-12 | 9.76 | $9.76 | — |
| 2021-11-11 | 9.75 | $9.76 | — |
| 2021-11-10 | 9.75 | $9.76 | — |
| 2021-11-09 | 9.75 | $9.76 | — |
| 2021-11-08 | 9.74 | $9.76 | 5300 |
| 2021-11-05 | 9.74 | $9.75 | 1100 |
| 2021-11-04 | 9.74 | $9.73 | 1200 |
| 2021-11-03 | 9.74 | $9.73 | 11300 |
| 2021-11-02 | 9.74 | $9.73 | — |
| 2021-11-01 | 9.74 | $9.73 | 700 |
| 2021-10-29 | 9.74 | $9.72 | 300 |
| 2021-10-28 | 9.75 | $9.74 | — |
| 2021-10-27 | 9.75 | $9.74 | — |
| 2021-10-26 | 9.74 | $9.74 | 6600 |
| 2021-10-25 | 9.74 | $9.75 | 26000 |
| 2021-10-22 | 9.74 | $9.73 | 2700 |
| 2021-10-21 | 9.74 | $9.74 | — |
| 2021-10-20 | 9.74 | $9.74 | — |
| 2021-10-19 | 9.74 | $9.74 | 4600 |
| 2021-10-18 | 9.74 | $9.74 | 900 |
| 2021-10-15 | 9.74 | $9.70 | 600 |
| 2021-10-14 | 9.75 | $9.74 | 1400 |
| 2021-10-13 | 9.75 | $9.72 | 11700 |
| 2021-10-12 | 9.75 | $9.74 | — |
| 2021-10-11 | 9.75 | $9.74 | — |
| 2021-10-08 | 9.75 | $9.74 | — |
| 2021-10-07 | 9.75 | $9.74 | 2300 |
| 2021-10-06 | 9.75 | $9.75 | 1000 |
| 2021-10-05 | 9.75 | $9.77 | 1400 |
| 2021-10-04 | 9.74 | $9.80 | 10500 |
| 2021-10-01 | 9.73 | $9.73 | — |
| 2021-09-30 | 9.72 | $9.73 | 1000 |
| 2021-09-29 | 9.72 | $9.74 | 500 |
| 2021-09-28 | 9.71 | $9.74 | — |
| 2021-09-27 | 9.71 | $9.74 | 2100 |
| 2021-09-24 | 9.70 | $9.72 | 200 |
| 2021-09-23 | 9.69 | $9.69 | — |
| 2021-09-22 | 9.69 | $9.69 | — |
| 2021-09-21 | 9.69 | $9.69 | 100 |
| 2021-09-20 | 9.69 | $9.72 | — |
| 2021-09-17 | 9.68 | $9.72 | 111800 |
| 2021-09-16 | 9.68 | $9.71 | 600 |
| 2021-09-15 | 9.67 | $9.71 | 6700 |
| 2021-09-14 | 9.66 | $9.70 | 54600 |
| 2021-09-13 | 9.65 | $9.70 | 27900 |
| 2021-09-10 | 9.65 | $9.69 | 35300 |
| 2021-09-09 | 9.64 | $9.66 | 119500 |
| 2021-09-08 | 9.64 | $9.65 | — |
| 2021-09-07 | 9.64 | $9.65 | — |
| 2021-09-03 | 9.63 | $9.65 | — |
| 2021-09-02 | 9.63 | $9.65 | 458600 |
| 2021-09-01 | 9.63 | $9.64 | — |
| 2021-08-31 | 9.64 | $9.64 | 11100 |
| 2021-08-30 | 9.64 | $9.63 | 3100 |
| 2021-08-27 | 9.64 | $9.65 | — |
| 2021-08-26 | 9.65 | $9.65 | 200 |
| 2021-08-25 | 9.65 | $9.65 | 300 |
| 2021-08-24 | 9.65 | $9.62 | 4000 |
| 2021-08-23 | 9.66 | $9.62 | 1300 |
| 2021-08-20 | 9.67 | $9.62 | 13600 |
| 2021-08-19 | 9.69 | $9.70 | 14000 |
| 2021-08-18 | 9.69 | $9.70 | — |
| 2021-08-17 | 9.69 | $9.70 | 17400 |
| 2021-08-16 | 9.68 | $9.63 | 28800 |
| 2021-08-13 | 9.70 | $9.70 | 14200 |
| 2021-08-12 | 9.70 | $9.71 | 7600 |
| 2021-08-11 | 9.70 | $9.70 | 900 |
| 2021-08-10 | 9.70 | $9.70 | 2300 |
| 2021-08-09 | 9.70 | $9.70 | 3400 |
| 2021-08-06 | 9.71 | $9.70 | 200 |
| 2021-08-05 | 9.71 | $9.70 | — |
| 2021-08-04 | 9.71 | $9.70 | 5800 |
| 2021-08-03 | 9.72 | $9.70 | — |
| 2021-08-02 | 9.72 | $9.70 | 6800 |
| 2021-07-30 | 9.73 | $9.72 | — |
| 2021-07-29 | 9.73 | $9.72 | 3700 |
| 2021-07-28 | 9.73 | $9.73 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.34
2023-12-15
Close Price
$10.34
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.63
Average
9.97
Maximum
10.50
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-12-15 | 10.34 | $10.34 | — |
| 2023-12-14 | 10.34 | $10.34 | — |
| 2023-12-13 | 10.34 | $10.34 | — |
| 2023-12-12 | 10.34 | $10.34 | — |
| 2023-12-11 | 10.34 | $10.34 | — |
| 2023-12-08 | 10.34 | $10.34 | — |
| 2023-12-07 | 10.35 | $10.34 | 372 |
| 2023-12-06 | 10.35 | $10.34 | 369 |
| 2023-12-05 | 10.35 | $10.34 | 156 |
| 2023-12-04 | 10.35 | $10.34 | 218 |
| 2023-12-01 | 10.36 | $10.34 | 353 |
| 2023-11-30 | 10.37 | $10.32 | 882 |
| 2023-11-29 | 10.38 | $10.34 | 4242 |
| 2023-11-28 | 10.39 | $10.42 | 4865 |
| 2023-11-27 | 10.37 | $10.41 | 2180 |
| 2023-11-24 | 10.36 | $10.49 | 1900 |
| 2023-11-22 | 10.32 | $10.49 | 66886 |
| 2023-11-21 | 10.27 | $10.27 | 400 |
| 2023-11-20 | 10.27 | $10.27 | — |
| 2023-11-17 | 10.28 | $10.27 | 222 |
| 2023-11-16 | 10.29 | $10.21 | 1689 |
| 2023-11-15 | 10.33 | $10.34 | — |
| 2023-11-14 | 10.33 | $10.34 | — |
| 2023-11-13 | 10.33 | $10.34 | — |
| 2023-11-10 | 10.33 | $10.34 | — |
| 2023-11-09 | 10.33 | $10.34 | — |
| 2023-11-08 | 10.33 | $10.34 | — |
| 2023-11-07 | 10.34 | $10.34 | — |
| 2023-11-06 | 10.34 | $10.34 | — |
| 2023-11-03 | 10.34 | $10.34 | — |
| 2023-11-02 | 10.35 | $10.34 | — |
| 2023-11-01 | 10.36 | $10.34 | — |
| 2023-10-31 | 10.37 | $10.34 | — |
| 2023-10-30 | 10.38 | $10.34 | 102 |
| 2023-10-27 | 10.39 | $10.36 | — |
| 2023-10-26 | 10.40 | $10.36 | — |
| 2023-10-25 | 10.41 | $10.36 | — |
| 2023-10-24 | 10.42 | $10.36 | — |
| 2023-10-23 | 10.44 | $10.36 | 305 |
| 2023-10-20 | 10.46 | $10.42 | — |
| 2023-10-19 | 10.46 | $10.42 | — |
| 2023-10-18 | 10.46 | $10.42 | — |
| 2023-10-17 | 10.47 | $10.42 | — |
| 2023-10-16 | 10.47 | $10.42 | — |
| 2023-10-13 | 10.47 | $10.42 | — |
| 2023-10-12 | 10.47 | $10.42 | — |
| 2023-10-11 | 10.47 | $10.42 | 1333 |
| 2023-10-10 | 10.47 | $10.36 | 1160 |
| 2023-10-09 | 10.48 | $10.37 | 3354 |
| 2023-10-06 | 10.50 | $10.50 | 11038 |
| 2023-10-05 | 10.47 | $10.60 | 1112 |
| 2023-10-04 | 10.41 | $10.60 | 379 |
| 2023-10-03 | 10.33 | $10.40 | 6772 |
| 2023-10-02 | 10.29 | $10.34 | 8492 |
| 2023-09-29 | 10.27 | $10.37 | 2007 |
| 2023-09-28 | 10.23 | $10.26 | 5093 |
| 2023-09-27 | 10.21 | $10.21 | — |
| 2023-09-26 | 10.21 | $10.21 | — |
| 2023-09-25 | 10.21 | $10.21 | 1238 |
| 2023-09-22 | 10.21 | $10.23 | — |
| 2023-09-21 | 10.20 | $10.23 | — |
| 2023-09-20 | 10.19 | $10.23 | 1147 |
| 2023-09-19 | 10.18 | $10.16 | 100 |
| 2023-09-18 | 10.19 | $10.20 | — |
| 2023-09-15 | 10.19 | $10.20 | — |
| 2023-09-14 | 10.18 | $10.20 | 100 |
| 2023-09-13 | 10.18 | $10.22 | — |
| 2023-09-12 | 10.16 | $10.22 | 1281 |
| 2023-09-11 | 10.15 | $10.27 | 2029 |
| 2023-09-08 | 10.12 | $10.14 | 3425 |
| 2023-09-07 | 10.12 | $10.15 | — |
| 2023-09-06 | 10.12 | $10.15 | — |
| 2023-09-05 | 10.12 | $10.15 | 1851 |
| 2023-09-01 | 10.12 | $10.14 | — |
| 2023-08-31 | 10.13 | $10.14 | — |
| 2023-08-30 | 10.14 | $10.14 | 197 |
| 2023-08-29 | 10.15 | $10.14 | 3638 |
| 2023-08-28 | 10.17 | $10.14 | 1016 |
| 2023-08-25 | 10.18 | $10.10 | 13996 |
| 2023-08-24 | 10.22 | $10.19 | 4262 |
| 2023-08-23 | 10.23 | $10.10 | 2808 |
| 2023-08-22 | 10.28 | $10.28 | 1095 |
| 2023-08-21 | 10.28 | $10.26 | 18593 |
| 2023-08-18 | 10.29 | $10.27 | — |
| 2023-08-17 | 10.30 | $10.27 | 8700 |
| 2023-08-16 | 10.30 | $10.38 | 802 |
| 2023-08-15 | 10.27 | $10.26 | 12400 |
| 2023-08-14 | 10.28 | $10.22 | 1562 |
| 2023-08-11 | 10.30 | $10.29 | — |
| 2023-08-10 | 10.30 | $10.29 | 801 |
| 2023-08-09 | 10.30 | $10.29 | 7656 |
| 2023-08-08 | 10.30 | $10.28 | 212 |
| 2023-08-07 | 10.30 | $10.28 | 4400 |
| 2023-08-04 | 10.30 | $10.29 | 900 |
| 2023-08-03 | 10.30 | $10.29 | 4000 |
| 2023-08-02 | 10.30 | $10.28 | 26400 |
| 2023-08-01 | 10.30 | $10.28 | — |
| 2023-07-31 | 10.30 | $10.28 | 600 |
| 2023-07-28 | 10.30 | $10.29 | 800 |
| 2023-07-27 | 10.29 | $10.28 | 300 |
| 2023-07-26 | 10.29 | $10.28 | 50300 |
| 2023-07-25 | 10.29 | $10.28 | 51800 |
| 2023-07-24 | 10.28 | $10.28 | 123200 |
| 2023-07-21 | 10.28 | $10.27 | 117800 |
| 2023-07-20 | 10.27 | $10.27 | 12400 |
| 2023-07-19 | 10.27 | $10.27 | 12500 |
| 2023-07-18 | 10.26 | $10.27 | — |
| 2023-07-17 | 10.25 | $10.27 | — |
| 2023-07-14 | 10.24 | $10.27 | — |
| 2023-07-13 | 10.23 | $10.27 | 500 |
| 2023-07-12 | 10.21 | $10.26 | 4000 |
| 2023-07-11 | 10.20 | $10.25 | 10800 |
| 2023-07-10 | 10.18 | $10.24 | 200 |
| 2023-07-07 | 10.16 | $10.14 | — |
| 2023-07-06 | 10.17 | $10.14 | — |
| 2023-07-05 | 10.18 | $10.14 | 500 |
| 2023-07-03 | 10.19 | $10.14 | 900 |
| 2023-06-30 | 10.21 | $10.25 | — |
| 2023-06-29 | 10.20 | $10.25 | 300 |
| 2023-06-28 | 10.18 | $10.18 | — |
| 2023-06-27 | 10.18 | $10.18 | 32300 |
| 2023-06-26 | 10.19 | $10.13 | — |
| 2023-06-23 | 10.21 | $10.13 | 1000 |
| 2023-06-22 | 10.23 | $10.22 | 4600 |
| 2023-06-21 | 10.23 | $10.16 | 9200 |
| 2023-06-20 | 10.25 | $10.15 | 8500 |
| 2023-06-16 | 10.27 | $10.31 | — |
| 2023-06-15 | 10.25 | $10.31 | — |
| 2023-06-14 | 10.22 | $10.31 | — |
| 2023-06-13 | 10.19 | $10.31 | 9900 |
| 2023-06-12 | 10.15 | $10.17 | 100200 |
| 2023-06-09 | 10.15 | $10.15 | 3800 |
| 2023-06-08 | 10.15 | $10.16 | 200 |
| 2023-06-07 | 10.15 | $10.16 | 200 |
| 2023-06-06 | 10.15 | $10.16 | — |
| 2023-06-05 | 10.15 | $10.16 | — |
| 2023-06-02 | 10.15 | $10.16 | 12400 |
| 2023-06-01 | 10.16 | $10.16 | 4200 |
| 2023-05-31 | 10.16 | $10.20 | — |
| 2023-05-30 | 10.15 | $10.20 | 1000 |
| 2023-05-26 | 10.14 | $10.13 | — |
| 2023-05-25 | 10.15 | $10.13 | 400 |
| 2023-05-24 | 10.16 | $10.16 | — |
| 2023-05-23 | 10.16 | $10.16 | 307400 |
| 2023-05-22 | 10.17 | $10.18 | — |
| 2023-05-19 | 10.17 | $10.18 | — |
| 2023-05-18 | 10.17 | $10.18 | — |
| 2023-05-17 | 10.17 | $10.18 | — |
| 2023-05-16 | 10.17 | $10.18 | — |
| 2023-05-15 | 10.17 | $10.18 | — |
| 2023-05-12 | 10.18 | $10.18 | — |
| 2023-05-11 | 10.18 | $10.18 | — |
| 2023-05-10 | 10.19 | $10.18 | — |
| 2023-05-09 | 10.19 | $10.18 | — |
| 2023-05-08 | 10.20 | $10.18 | — |
| 2023-05-05 | 10.21 | $10.18 | — |
| 2023-05-04 | 10.23 | $10.18 | — |
| 2023-05-03 | 10.24 | $10.18 | — |
| 2023-05-02 | 10.26 | $10.18 | 13900 |
| 2023-05-01 | 10.29 | $10.37 | 23900 |
| 2023-04-28 | 10.26 | $10.06 | 600 |
| 2023-04-27 | 10.32 | $10.28 | 6300 |
| 2023-04-26 | 10.32 | $10.28 | — |
| 2023-04-25 | 10.32 | $10.28 | 100 |
| 2023-04-24 | 10.32 | $10.28 | 100 |
| 2023-04-21 | 10.32 | $10.28 | 100 |
| 2023-04-20 | 10.32 | $10.30 | 500 |
| 2023-04-19 | 10.32 | $10.28 | 100 |
| 2023-04-18 | 10.31 | $10.29 | 100 |
| 2023-04-17 | 10.31 | $10.54 | 100 |
| 2023-04-14 | 10.22 | $10.21 | — |
| 2023-04-13 | 10.21 | $10.21 | — |
| 2023-04-12 | 10.20 | $10.21 | — |
| 2023-04-11 | 10.19 | $10.21 | — |
| 2023-04-10 | 10.18 | $10.21 | — |
| 2023-04-06 | 10.17 | $10.21 | 9200 |
| 2023-04-05 | 10.15 | $10.21 | — |
| 2023-04-04 | 10.13 | $10.21 | — |
| 2023-04-03 | 10.10 | $10.21 | 300 |
| 2023-03-31 | 10.07 | $10.09 | 1500 |
| 2023-03-30 | 10.07 | $10.09 | 200 |
| 2023-03-29 | 10.06 | $10.06 | — |
| 2023-03-28 | 10.07 | $10.06 | — |
| 2023-03-27 | 10.08 | $10.06 | — |
| 2023-03-24 | 10.09 | $10.06 | 400 |
| 2023-03-23 | 10.11 | $10.19 | 100 |
| 2023-03-22 | 10.09 | $10.06 | 100 |
| 2023-03-21 | 10.10 | $10.19 | — |
| 2023-03-20 | 10.08 | $10.19 | 100 |
| 2023-03-17 | 10.05 | $10.07 | — |
| 2023-03-16 | 10.06 | $10.07 | — |
| 2023-03-15 | 10.06 | $10.07 | 600 |
| 2023-03-14 | 10.07 | $10.07 | 14000 |
| 2023-03-13 | 10.08 | $10.07 | 1100 |
| 2023-03-10 | 10.09 | $10.06 | 1800 |
| 2023-03-09 | 10.12 | $10.11 | 900 |
| 2023-03-08 | 10.12 | $10.12 | 100 |
| 2023-03-07 | 10.13 | $10.12 | 2400 |
| 2023-03-06 | 10.14 | $10.10 | 19000 |
| 2023-03-03 | 10.16 | $10.08 | 5200 |
| 2023-03-02 | 10.20 | $10.06 | 1500 |
| 2023-03-01 | 10.24 | $10.08 | 12200 |
| 2023-02-28 | 10.28 | $10.12 | 26200 |
| 2023-02-27 | 10.33 | $10.25 | 27900 |
| 2023-02-24 | 10.34 | $10.28 | 1500 |
| 2023-02-23 | 10.34 | $10.35 | 1600 |
| 2023-02-22 | 10.32 | $10.28 | 6700 |
| 2023-02-21 | 10.31 | $10.41 | 64400 |
| 2023-02-17 | 10.26 | $10.60 | 329300 |
| 2023-02-16 | 10.14 | $10.15 | 4100 |
| 2023-02-15 | 10.14 | $10.15 | 707100 |
| 2023-02-14 | 10.13 | $10.15 | 2.9M |
| 2023-02-13 | 10.12 | $10.11 | 546700 |
| 2023-02-10 | 10.12 | $10.12 | 300000 |
| 2023-02-09 | 10.12 | $10.12 | 457200 |
| 2023-02-08 | 10.12 | $10.12 | 100 |
| 2023-02-07 | 10.12 | $10.11 | 159100 |
| 2023-02-06 | 10.12 | $10.11 | 200 |
| 2023-02-03 | 10.12 | $10.11 | 283000 |
| 2023-02-02 | 10.11 | $10.12 | 7800 |
| 2023-02-01 | 10.11 | $10.10 | 366300 |
| 2023-01-31 | 10.11 | $10.10 | 535100 |
| 2023-01-30 | 10.11 | $10.10 | 11900 |
| 2023-01-27 | 10.11 | $10.11 | 945900 |
| 2023-01-26 | 10.11 | $10.10 | 115600 |
| 2023-01-25 | 10.11 | $10.10 | 360700 |
| 2023-01-24 | 10.10 | $10.09 | 257800 |
| 2023-01-23 | 10.10 | $10.09 | 21700 |
| 2023-01-20 | 10.10 | $10.09 | 220500 |
| 2023-01-19 | 10.10 | $10.10 | 956800 |
| 2023-01-18 | 10.10 | $10.09 | 700 |
| 2023-01-17 | 10.10 | $10.09 | 400 |
| 2023-01-13 | 10.09 | $10.09 | 5200 |
| 2023-01-12 | 10.09 | $10.09 | 49900 |
| 2023-01-11 | 10.08 | $10.09 | 3100 |
| 2023-01-10 | 10.08 | $10.08 | 135100 |
| 2023-01-09 | 10.07 | $10.08 | 751100 |
| 2023-01-06 | 10.06 | $10.07 | 802400 |
| 2023-01-05 | 10.05 | $10.05 | 4600 |
| 2023-01-04 | 10.05 | $10.04 | 135900 |
| 2023-01-03 | 10.05 | $10.04 | 115200 |
| 2022-12-30 | 10.05 | $10.06 | 100 |
| 2022-12-29 | 10.04 | $10.06 | — |
| 2022-12-28 | 10.02 | $10.06 | — |
| 2022-12-27 | 10.01 | $10.06 | 368300 |
| 2022-12-23 | 9.99 | $9.99 | 24300 |
| 2022-12-22 | 9.99 | $9.99 | 10900 |
| 2022-12-21 | 9.99 | $9.98 | 3800 |
| 2022-12-20 | 9.99 | $9.97 | 134800 |
| 2022-12-19 | 10.00 | $9.97 | 9500 |
| 2022-12-16 | 10.00 | $10.00 | 1300 |
| 2022-12-15 | 10.00 | $10.00 | 25100 |
| 2022-12-14 | 10.00 | $10.00 | 200 |
| 2022-12-13 | 9.99 | $9.99 | 3000 |
| 2022-12-12 | 9.99 | $9.99 | 207800 |
| 2022-12-09 | 9.99 | $9.98 | 4300 |
| 2022-12-08 | 9.99 | $9.99 | 600300 |
| 2022-12-07 | 9.99 | $9.99 | — |
| 2022-12-06 | 9.99 | $9.99 | 214400 |
| 2022-12-05 | 9.98 | $9.99 | 135100 |
| 2022-12-02 | 9.98 | $9.98 | 97700 |
| 2022-12-01 | 9.97 | $9.98 | 20200 |
| 2022-11-30 | 9.97 | $9.98 | 38400 |
| 2022-11-29 | 9.96 | $9.97 | 17700 |
| 2022-11-28 | 9.96 | $9.95 | 2200 |
| 2022-11-25 | 9.96 | $9.96 | 12900 |
| 2022-11-23 | 9.95 | $9.95 | 300 |
| 2022-11-22 | 9.95 | $9.95 | 271600 |
| 2022-11-21 | 9.95 | $9.95 | 78500 |
| 2022-11-18 | 9.95 | $9.96 | 2200 |
| 2022-11-17 | 9.95 | $9.96 | 300 |
| 2022-11-16 | 9.94 | $9.94 | — |
| 2022-11-15 | 9.94 | $9.94 | 100 |
| 2022-11-14 | 9.94 | $9.94 | 500 |
| 2022-11-11 | 9.94 | $9.92 | 2000 |
| 2022-11-10 | 9.94 | $9.92 | 4100 |
| 2022-11-09 | 9.95 | $9.93 | 6100 |
| 2022-11-08 | 9.95 | $9.95 | 4000 |
| 2022-11-07 | 9.95 | $9.94 | 800 |
| 2022-11-04 | 9.95 | $9.95 | 1600 |
| 2022-11-03 | 9.94 | $9.95 | 16200 |
| 2022-11-02 | 9.94 | $9.92 | 12800 |
| 2022-11-01 | 9.94 | $9.92 | 41900 |
| 2022-10-31 | 9.94 | $9.94 | 22600 |
| 2022-10-28 | 9.93 | $9.90 | 25900 |
| 2022-10-27 | 9.94 | $9.93 | 11400 |
| 2022-10-26 | 9.94 | $9.95 | 7100 |
| 2022-10-25 | 9.93 | $9.93 | 17300 |
| 2022-10-24 | 9.92 | $9.91 | 55100 |
| 2022-10-21 | 9.92 | $9.91 | 700 |
| 2022-10-20 | 9.92 | $9.92 | 24700 |
| 2022-10-19 | 9.91 | $9.90 | 10500 |
| 2022-10-18 | 9.91 | $9.91 | 5400 |
| 2022-10-17 | 9.91 | $9.93 | 148900 |
| 2022-10-14 | 9.89 | $9.90 | 100 |
| 2022-10-13 | 9.89 | $9.90 | 387400 |
| 2022-10-12 | 9.88 | $9.88 | 9400 |
| 2022-10-11 | 9.88 | $9.90 | 131400 |
| 2022-10-10 | 9.87 | $9.87 | — |
| 2022-10-07 | 9.86 | $9.87 | — |
| 2022-10-06 | 9.86 | $9.87 | 52300 |
| 2022-10-05 | 9.85 | $9.87 | 5800 |
| 2022-10-04 | 9.84 | $9.86 | 297900 |
| 2022-10-03 | 9.84 | $9.85 | 47700 |
| 2022-09-30 | 9.83 | $9.84 | 83900 |
| 2022-09-29 | 9.83 | $9.83 | 9100 |
| 2022-09-28 | 9.84 | $9.83 | 9900 |
| 2022-09-27 | 9.84 | $9.83 | 85800 |
| 2022-09-26 | 9.84 | $9.84 | 5200 |
| 2022-09-23 | 9.84 | $9.83 | 134500 |
| 2022-09-22 | 9.84 | $9.85 | 100 |
| 2022-09-21 | 9.84 | $9.84 | 52500 |
| 2022-09-20 | 9.84 | $9.83 | 6400 |
| 2022-09-19 | 9.84 | $9.85 | — |
| 2022-09-16 | 9.84 | $9.85 | 2100 |
| 2022-09-15 | 9.84 | $9.85 | 2200 |
| 2022-09-14 | 9.84 | $9.84 | 10700 |
| 2022-09-13 | 9.83 | $9.84 | 2000 |
| 2022-09-12 | 9.83 | $9.85 | 1100 |
| 2022-09-09 | 9.83 | $9.85 | 700 |
| 2022-09-08 | 9.82 | $9.83 | 176300 |
| 2022-09-07 | 9.82 | $9.82 | 398400 |
| 2022-09-06 | 9.83 | $9.83 | 19100 |
| 2022-09-02 | 9.83 | $9.82 | 19300 |
| 2022-09-01 | 9.83 | $9.84 | — |
| 2022-08-31 | 9.83 | $9.84 | 8600 |
| 2022-08-30 | 9.83 | $9.82 | 900 |
| 2022-08-29 | 9.83 | $9.82 | 17200 |
| 2022-08-26 | 9.84 | $9.83 | — |
| 2022-08-25 | 9.84 | $9.83 | 124700 |
| 2022-08-24 | 9.84 | $9.84 | 57100 |
| 2022-08-23 | 9.85 | $9.84 | 321500 |
| 2022-08-22 | 9.85 | $9.83 | 19900 |
| 2022-08-19 | 9.85 | $9.84 | 200 |
| 2022-08-18 | 9.86 | $9.85 | 256000 |
| 2022-08-17 | 9.86 | $9.85 | 451500 |
| 2022-08-16 | 9.86 | $9.85 | — |
| 2022-08-15 | 9.86 | $9.85 | 500 |
| 2022-08-12 | 9.86 | $9.86 | — |
| 2022-08-11 | 9.86 | $9.86 | 100 |
| 2022-08-10 | 9.86 | $9.86 | 500 |
| 2022-08-09 | 9.85 | $9.84 | 26900 |
| 2022-08-08 | 9.86 | $9.86 | 200 |
| 2022-08-05 | 9.85 | $9.86 | 4500 |
| 2022-08-04 | 9.85 | $9.84 | 200 |
| 2022-08-03 | 9.85 | $9.84 | 8800 |
| 2022-08-02 | 9.85 | $9.84 | 402700 |
| 2022-08-01 | 9.85 | $9.84 | 127300 |
| 2022-07-29 | 9.86 | $9.86 | 300 |
| 2022-07-28 | 9.85 | $9.85 | 3700 |
| 2022-07-27 | 9.85 | $9.85 | 2200 |
| 2022-07-26 | 9.85 | $9.85 | 1400 |
| 2022-07-25 | 9.84 | $9.85 | 400 |
| 2022-07-22 | 9.83 | $9.85 | 6400 |
| 2022-07-21 | 9.83 | $9.87 | 30500 |
| 2022-07-20 | 9.81 | $9.82 | 800 |
| 2022-07-19 | 9.81 | $9.81 | 35300 |
| 2022-07-18 | 9.81 | $9.80 | 200 |
| 2022-07-15 | 9.81 | $9.80 | 225000 |
| 2022-07-14 | 9.81 | $9.83 | 2700 |
| 2022-07-13 | 9.81 | $9.81 | 20600 |
| 2022-07-12 | 9.81 | $9.79 | 400 |
| 2022-07-11 | 9.81 | $9.82 | 300 |
| 2022-07-08 | 9.81 | $9.80 | 41200 |
| 2022-07-07 | 9.81 | $9.80 | 11800 |
| 2022-07-06 | 9.81 | $9.82 | 600 |
| 2022-07-05 | 9.81 | $9.82 | 33700 |
| 2022-07-01 | 9.80 | $9.80 | 3100 |
| 2022-06-30 | 9.80 | $9.80 | 12800 |
| 2022-06-29 | 9.81 | $9.81 | 200 |
| 2022-06-28 | 9.80 | $9.78 | 1300 |
| 2022-06-27 | 9.81 | $9.78 | 100 |
| 2022-06-24 | 9.82 | $9.81 | 800 |
| 2022-06-23 | 9.82 | $9.82 | — |
| 2022-06-22 | 9.82 | $9.82 | 300 |
| 2022-06-21 | 9.81 | $9.82 | 8900 |
| 2022-06-17 | 9.81 | $9.83 | 38500 |
| 2022-06-16 | 9.80 | $9.80 | 200 |
| 2022-06-15 | 9.80 | $9.78 | 100 |
| 2022-06-14 | 9.80 | $9.80 | 11500 |
| 2022-06-13 | 9.80 | $9.80 | 62900 |
| 2022-06-10 | 9.80 | $9.82 | — |
| 2022-06-09 | 9.80 | $9.82 | 200 |
| 2022-06-08 | 9.79 | $9.81 | 1300 |
| 2022-06-07 | 9.78 | $9.79 | — |
| 2022-06-06 | 9.78 | $9.79 | 4500 |
| 2022-06-03 | 9.77 | $9.77 | 5300 |
| 2022-06-02 | 9.77 | $9.77 | 500 |
| 2022-06-01 | 9.78 | $9.79 | 1.3M |
| 2022-05-31 | 9.77 | $9.80 | 38400 |
| 2022-05-27 | 9.77 | $9.77 | — |
| 2022-05-26 | 9.77 | $9.77 | 1900 |
| 2022-05-25 | 9.77 | $9.76 | 200 |
| 2022-05-24 | 9.77 | $9.77 | 1.2M |
| 2022-05-23 | 9.78 | $9.76 | — |
| 2022-05-20 | 9.78 | $9.76 | 5300 |
| 2022-05-19 | 9.79 | $9.79 | — |
| 2022-05-18 | 9.79 | $9.79 | 4000 |
| 2022-05-17 | 9.80 | $9.83 | 200 |
| 2022-05-16 | 9.78 | $9.78 | 101800 |
| 2022-05-13 | 9.79 | $9.81 | 700 |
| 2022-05-12 | 9.78 | $9.77 | 200 |
| 2022-05-11 | 9.79 | $9.78 | 3200 |
| 2022-05-10 | 9.79 | $9.77 | 1.1M |
| 2022-05-09 | 9.80 | $9.80 | 1500 |
| 2022-05-06 | 9.79 | $9.78 | — |
| 2022-05-05 | 9.80 | $9.78 | 400 |
| 2022-05-04 | 9.81 | $9.83 | 17700 |
| 2022-05-03 | 9.80 | $9.79 | — |
| 2022-05-02 | 9.80 | $9.79 | 4700 |
| 2022-04-29 | 9.80 | $9.79 | 5000 |
| 2022-04-28 | 9.81 | $9.80 | 5000 |
| 2022-04-27 | 9.81 | $9.79 | 100 |
| 2022-04-26 | 9.81 | $9.79 | 20200 |
| 2022-04-25 | 9.82 | $9.81 | — |
| 2022-04-22 | 9.81 | $9.81 | 2700 |
| 2022-04-21 | 9.81 | $9.84 | 20900 |
| 2022-04-20 | 9.80 | $9.81 | 3600 |
| 2022-04-19 | 9.80 | $9.79 | 129800 |
| 2022-04-18 | 9.80 | $9.80 | 4900 |
| 2022-04-14 | 9.80 | $9.80 | 800 |
| 2022-04-13 | 9.79 | $9.81 | 200 |
| 2022-04-12 | 9.78 | $9.78 | — |
| 2022-04-11 | 9.78 | $9.78 | 1200 |
| 2022-04-08 | 9.79 | $9.78 | 500 |
| 2022-04-07 | 9.79 | $9.77 | 800 |
| 2022-04-06 | 9.79 | $9.78 | 200 |
| 2022-04-05 | 9.79 | $9.79 | 5000 |
| 2022-04-04 | 9.79 | $9.79 | 200 |
| 2022-04-01 | 9.78 | $9.78 | 8900 |
| 2022-03-31 | 9.78 | $9.78 | 12300 |
| 2022-03-30 | 9.78 | $9.78 | — |
| 2022-03-29 | 9.78 | $9.78 | — |
| 2022-03-28 | 9.78 | $9.78 | 5500 |
| 2022-03-25 | 9.78 | $9.77 | 110900 |
| 2022-03-24 | 9.78 | $9.77 | 11300 |
| 2022-03-23 | 9.78 | $9.77 | — |
| 2022-03-22 | 9.78 | $9.77 | 8900 |
| 2022-03-21 | 9.77 | $9.77 | 3600 |
| 2022-03-18 | 9.77 | $9.78 | 5200 |
| 2022-03-17 | 9.77 | $9.76 | 12000 |
| 2022-03-16 | 9.77 | $9.77 | 65000 |
| 2022-03-15 | 9.76 | $9.76 | — |
| 2022-03-14 | 9.76 | $9.76 | — |
| 2022-03-11 | 9.76 | $9.76 | 1500 |
| 2022-03-10 | 9.76 | $9.75 | 18300 |
| 2022-03-09 | 9.76 | $9.76 | 300 |
| 2022-03-08 | 9.76 | $9.76 | 552300 |
| 2022-03-07 | 9.75 | $9.75 | 1600 |
| 2022-03-04 | 9.75 | $9.75 | — |
| 2022-03-03 | 9.75 | $9.75 | 4100 |
| 2022-03-02 | 9.74 | $9.75 | 2000 |
| 2022-03-01 | 9.74 | $9.75 | 146700 |
| 2022-02-28 | 9.73 | $9.73 | 29900 |
| 2022-02-25 | 9.73 | $9.73 | 1600 |
| 2022-02-24 | 9.73 | $9.74 | 10000 |
| 2022-02-23 | 9.73 | $9.73 | 124800 |
| 2022-02-22 | 9.72 | $9.72 | — |
| 2022-02-18 | 9.72 | $9.72 | 64500 |
| 2022-02-17 | 9.73 | $9.73 | 200 |
| 2022-02-16 | 9.72 | $9.72 | 300 |
| 2022-02-15 | 9.72 | $9.72 | 100 |
| 2022-02-14 | 9.72 | $9.72 | — |
| 2022-02-11 | 9.72 | $9.72 | 5900 |
| 2022-02-10 | 9.72 | $9.72 | 1.0M |
| 2022-02-09 | 9.72 | $9.75 | — |
| 2022-02-08 | 9.71 | $9.75 | 1800 |
| 2022-02-07 | 9.70 | $9.73 | 2700 |
| 2022-02-04 | 9.69 | $9.71 | 60000 |
| 2022-02-03 | 9.69 | $9.69 | 13000 |
| 2022-02-02 | 9.69 | $9.71 | 60500 |
| 2022-02-01 | 9.68 | $9.73 | 46700 |
| 2022-01-31 | 9.67 | $9.67 | 28300 |
| 2022-01-28 | 9.68 | $9.68 | 46700 |
| 2022-01-27 | 9.68 | $9.68 | 24400 |
| 2022-01-26 | 9.69 | $9.68 | 29900 |
| 2022-01-25 | 9.70 | $9.69 | 4900 |
| 2022-01-24 | 9.70 | $9.69 | 300 |
| 2022-01-21 | 9.71 | $9.70 | 3900 |
| 2022-01-20 | 9.72 | $9.70 | 101900 |
| 2022-01-19 | 9.73 | $9.71 | 4800 |
| 2022-01-18 | 9.73 | $9.71 | 64200 |
| 2022-01-14 | 9.74 | $9.73 | 800 |
| 2022-01-13 | 9.75 | $9.73 | 69400 |
| 2022-01-12 | 9.76 | $9.76 | 5900 |
| 2022-01-11 | 9.75 | $9.74 | 6400 |
| 2022-01-10 | 9.76 | $9.76 | — |
| 2022-01-07 | 9.76 | $9.76 | 2600 |
| 2022-01-06 | 9.76 | $9.77 | 50200 |
| 2022-01-05 | 9.75 | $9.74 | 3500 |
| 2022-01-04 | 9.75 | $9.76 | 400 |
| 2022-01-03 | 9.75 | $9.77 | 33200 |
| 2021-12-31 | 9.75 | $9.75 | — |
| 2021-12-30 | 9.74 | $9.75 | 103300 |
| 2021-12-29 | 9.74 | $9.74 | 4200 |
| 2021-12-28 | 9.75 | $9.75 | 100400 |
| 2021-12-27 | 9.75 | $9.76 | 18800 |
| 2021-12-23 | 9.74 | $9.75 | — |
| 2021-12-22 | 9.74 | $9.75 | 2800 |
| 2021-12-21 | 9.74 | $9.73 | 3200 |
| 2021-12-20 | 9.74 | $9.74 | 100 |
| 2021-12-17 | 9.75 | $9.74 | 5100 |
| 2021-12-16 | 9.75 | $9.75 | 130400 |
| 2021-12-15 | 9.75 | $9.74 | 111400 |
| 2021-12-14 | 9.76 | $9.73 | 12500 |
| 2021-12-13 | 9.77 | $9.74 | 31100 |
| 2021-12-10 | 9.77 | $9.77 | 251000 |
| 2021-12-09 | 9.77 | $9.78 | 7600 |
| 2021-12-08 | 9.77 | $9.77 | — |
| 2021-12-07 | 9.77 | $9.77 | — |
| 2021-12-06 | 9.76 | $9.77 | — |
| 2021-12-03 | 9.76 | $9.77 | 2700 |
| 2021-12-02 | 9.76 | $9.76 | 1200 |
| 2021-12-01 | 9.75 | $9.78 | 59900 |
| 2021-11-30 | 9.74 | $9.74 | 1400 |
| 2021-11-29 | 9.75 | $9.73 | 200 |
| 2021-11-26 | 9.75 | $9.74 | — |
| 2021-11-24 | 9.76 | $9.74 | 1000 |
| 2021-11-23 | 9.76 | $9.78 | 2.2M |
| 2021-11-22 | 9.75 | $9.75 | 429900 |
| 2021-11-19 | 9.75 | $9.76 | 13200 |
| 2021-11-18 | 9.75 | $9.75 | 101200 |
| 2021-11-17 | 9.75 | $9.75 | 400 |
| 2021-11-16 | 9.75 | $9.75 | 2000 |
| 2021-11-15 | 9.75 | $9.72 | 13500 |
| 2021-11-12 | 9.76 | $9.76 | — |
| 2021-11-11 | 9.75 | $9.76 | — |
| 2021-11-10 | 9.75 | $9.76 | — |
| 2021-11-09 | 9.75 | $9.76 | — |
| 2021-11-08 | 9.74 | $9.76 | 5300 |
| 2021-11-05 | 9.74 | $9.75 | 1100 |
| 2021-11-04 | 9.73 | $9.73 | 1200 |
| 2021-11-03 | 9.73 | $9.73 | 11300 |
| 2021-11-02 | 9.73 | $9.73 | — |
| 2021-11-01 | 9.74 | $9.73 | 700 |
| 2021-10-29 | 9.74 | $9.72 | 300 |
| 2021-10-28 | 9.74 | $9.74 | — |
| 2021-10-27 | 9.74 | $9.74 | — |
| 2021-10-26 | 9.74 | $9.74 | 6600 |
| 2021-10-25 | 9.74 | $9.75 | 26000 |
| 2021-10-22 | 9.74 | $9.73 | 2700 |
| 2021-10-21 | 9.74 | $9.74 | — |
| 2021-10-20 | 9.74 | $9.74 | — |
| 2021-10-19 | 9.74 | $9.74 | 4600 |
| 2021-10-18 | 9.74 | $9.74 | 900 |
| 2021-10-15 | 9.74 | $9.70 | 600 |
| 2021-10-14 | 9.75 | $9.74 | 1400 |
| 2021-10-13 | 9.75 | $9.72 | 11700 |
| 2021-10-12 | 9.76 | $9.74 | — |
| 2021-10-11 | 9.76 | $9.74 | — |
| 2021-10-08 | 9.76 | $9.74 | — |
| 2021-10-07 | 9.77 | $9.74 | 2300 |
| 2021-10-06 | 9.77 | $9.75 | 1000 |
| 2021-10-05 | 9.77 | $9.77 | 1400 |
| 2021-10-04 | 9.76 | $9.80 | 10500 |
| 2021-10-01 | 9.74 | $9.73 | — |
| 2021-09-30 | 9.74 | $9.73 | 1000 |
| 2021-09-29 | 9.74 | $9.74 | 500 |
| 2021-09-28 | 9.73 | $9.74 | — |
| 2021-09-27 | 9.72 | $9.74 | 2100 |
| 2021-09-24 | 9.71 | $9.72 | 200 |
| 2021-09-23 | 9.71 | $9.69 | — |
| 2021-09-22 | 9.71 | $9.69 | — |
| 2021-09-21 | 9.71 | $9.69 | 100 |
| 2021-09-20 | 9.71 | $9.72 | — |
| 2021-09-17 | 9.70 | $9.72 | 111800 |
| 2021-09-16 | 9.69 | $9.71 | 600 |
| 2021-09-15 | 9.69 | $9.71 | 6700 |
| 2021-09-14 | 9.67 | $9.70 | 54600 |
| 2021-09-13 | 9.66 | $9.70 | 27900 |
| 2021-09-10 | 9.65 | $9.69 | 35300 |
| 2021-09-09 | 9.64 | $9.66 | 119500 |
| 2021-09-08 | 9.64 | $9.65 | — |
| 2021-09-07 | 9.63 | $9.65 | — |
| 2021-09-03 | 9.63 | $9.65 | — |
| 2021-09-02 | 9.63 | $9.65 | 458600 |
| 2021-09-01 | 9.63 | $9.64 | — |
| 2021-08-31 | 9.63 | $9.64 | 11100 |
| 2021-08-30 | 9.63 | $9.63 | 3100 |
| 2021-08-27 | 9.64 | $9.65 | — |
| 2021-08-26 | 9.64 | $9.65 | 200 |
| 2021-08-25 | 9.64 | $9.65 | 300 |
| 2021-08-24 | 9.64 | $9.62 | 4000 |
| 2021-08-23 | 9.65 | $9.62 | 1300 |
| 2021-08-20 | 9.67 | $9.62 | 13600 |
| 2021-08-19 | 9.68 | $9.70 | 14000 |
| 2021-08-18 | 9.68 | $9.70 | — |
| 2021-08-17 | 9.68 | $9.70 | 17400 |
| 2021-08-16 | 9.68 | $9.63 | 28800 |
| 2021-08-13 | 9.70 | $9.70 | 14200 |
| 2021-08-12 | 9.70 | $9.71 | 7600 |
| 2021-08-11 | 9.69 | $9.70 | 900 |
| 2021-08-10 | 9.70 | $9.70 | 2300 |
| 2021-08-09 | 9.70 | $9.70 | 3400 |
| 2021-08-06 | 9.70 | $9.70 | 200 |
| 2021-08-05 | 9.70 | $9.70 | — |
| 2021-08-04 | 9.71 | $9.70 | 5800 |
| 2021-08-03 | 9.71 | $9.70 | — |
| 2021-08-02 | 9.72 | $9.70 | 6800 |
| 2021-07-30 | 9.72 | $9.72 | — |
| 2021-07-29 | 9.73 | $9.72 | 3700 |
| 2021-07-28 | 9.73 | $9.73 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.52
2023-12-15
Close Price
$10.34
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
33.65
Average
53.84
Maximum
93.86
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-12-15 | 49.52 | $10.34 | — |
| 2023-12-14 | 49.52 | $10.34 | — |
| 2023-12-13 | 49.52 | $10.34 | — |
| 2023-12-12 | 49.52 | $10.34 | — |
| 2023-12-11 | 49.52 | $10.34 | — |
| 2023-12-08 | 49.52 | $10.34 | — |
| 2023-12-07 | 49.52 | $10.34 | 372 |
| 2023-12-06 | 49.52 | $10.34 | 369 |
| 2023-12-05 | 49.52 | $10.34 | 156 |
| 2023-12-04 | 49.52 | $10.34 | 218 |
| 2023-12-01 | 49.52 | $10.34 | 353 |
| 2023-11-30 | 47.84 | $10.32 | 882 |
| 2023-11-29 | 49.40 | $10.34 | 4242 |
| 2023-11-28 | 56.38 | $10.42 | 4865 |
| 2023-11-27 | 55.64 | $10.41 | 2180 |
| 2023-11-24 | 63.93 | $10.49 | 1900 |
| 2023-11-22 | 63.93 | $10.49 | 66886 |
| 2023-11-21 | 42.75 | $10.27 | 400 |
| 2023-11-20 | 42.75 | $10.27 | — |
| 2023-11-17 | 42.75 | $10.27 | 222 |
| 2023-11-16 | 33.65 | $10.21 | 1689 |
| 2023-11-15 | 50.03 | $10.34 | — |
| 2023-11-14 | 50.03 | $10.34 | — |
| 2023-11-13 | 50.03 | $10.34 | — |
| 2023-11-10 | 50.03 | $10.34 | — |
| 2023-11-09 | 50.03 | $10.34 | — |
| 2023-11-08 | 50.03 | $10.34 | — |
| 2023-11-07 | 50.03 | $10.34 | — |
| 2023-11-06 | 50.03 | $10.34 | — |
| 2023-11-03 | 50.03 | $10.34 | — |
| 2023-11-02 | 50.03 | $10.34 | — |
| 2023-11-01 | 50.03 | $10.34 | — |
| 2023-10-31 | 50.03 | $10.34 | — |
| 2023-10-30 | 50.03 | $10.34 | 102 |
| 2023-10-27 | 52.03 | $10.36 | — |
| 2023-10-26 | 52.03 | $10.36 | — |
| 2023-10-25 | 52.03 | $10.36 | — |
| 2023-10-24 | 52.03 | $10.36 | — |
| 2023-10-23 | 52.03 | $10.36 | 305 |
| 2023-10-20 | 57.36 | $10.42 | — |
| 2023-10-19 | 57.36 | $10.42 | — |
| 2023-10-18 | 57.36 | $10.42 | — |
| 2023-10-17 | 57.36 | $10.42 | — |
| 2023-10-16 | 57.36 | $10.42 | — |
| 2023-10-13 | 57.36 | $10.42 | — |
| 2023-10-12 | 57.36 | $10.42 | — |
| 2023-10-11 | 57.36 | $10.42 | 1333 |
| 2023-10-10 | 54.26 | $10.36 | 1160 |
| 2023-10-09 | 54.89 | $10.37 | 3354 |
| 2023-10-06 | 64.13 | $10.50 | 11038 |
| 2023-10-05 | 73.13 | $10.60 | 1112 |
| 2023-10-04 | 73.13 | $10.60 | 379 |
| 2023-10-03 | 64.02 | $10.40 | 6772 |
| 2023-10-02 | 60.17 | $10.34 | 8492 |
| 2023-09-29 | 63.39 | $10.37 | 2007 |
| 2023-09-28 | 54.99 | $10.26 | 5093 |
| 2023-09-27 | 50.04 | $10.21 | — |
| 2023-09-26 | 50.04 | $10.21 | — |
| 2023-09-25 | 50.04 | $10.21 | 1238 |
| 2023-09-22 | 52.00 | $10.23 | — |
| 2023-09-21 | 52.00 | $10.23 | — |
| 2023-09-20 | 52.00 | $10.23 | 1147 |
| 2023-09-19 | 45.60 | $10.16 | 100 |
| 2023-09-18 | 49.16 | $10.20 | — |
| 2023-09-15 | 49.16 | $10.20 | — |
| 2023-09-14 | 49.16 | $10.20 | 100 |
| 2023-09-13 | 50.86 | $10.22 | — |
| 2023-09-12 | 50.86 | $10.22 | 1281 |
| 2023-09-11 | 55.17 | $10.27 | 2029 |
| 2023-09-08 | 43.31 | $10.14 | 3425 |
| 2023-09-07 | 44.17 | $10.15 | — |
| 2023-09-06 | 44.17 | $10.15 | — |
| 2023-09-05 | 44.17 | $10.15 | 1851 |
| 2023-09-01 | 43.21 | $10.14 | — |
| 2023-08-31 | 43.21 | $10.14 | — |
| 2023-08-30 | 43.21 | $10.14 | 197 |
| 2023-08-29 | 43.21 | $10.14 | 3638 |
| 2023-08-28 | 43.21 | $10.14 | 1016 |
| 2023-08-25 | 40.02 | $10.10 | 13996 |
| 2023-08-24 | 45.48 | $10.19 | 4262 |
| 2023-08-23 | 37.36 | $10.10 | 2808 |
| 2023-08-22 | 52.10 | $10.28 | 1095 |
| 2023-08-21 | 50.02 | $10.26 | 18593 |
| 2023-08-18 | 51.08 | $10.27 | — |
| 2023-08-17 | 51.08 | $10.27 | 8700 |
| 2023-08-16 | 64.60 | $10.38 | 802 |
| 2023-08-15 | 51.21 | $10.26 | 12400 |
| 2023-08-14 | 44.58 | $10.22 | 1562 |
| 2023-08-11 | 57.60 | $10.29 | — |
| 2023-08-10 | 57.60 | $10.29 | 801 |
| 2023-08-09 | 57.60 | $10.29 | 7656 |
| 2023-08-08 | 56.03 | $10.28 | 212 |
| 2023-08-07 | 56.03 | $10.28 | 4400 |
| 2023-08-04 | 57.97 | $10.29 | 900 |
| 2023-08-03 | 57.97 | $10.29 | 4000 |
| 2023-08-02 | 56.61 | $10.28 | 26400 |
| 2023-08-01 | 56.61 | $10.28 | — |
| 2023-07-31 | 56.61 | $10.28 | 600 |
| 2023-07-28 | 58.22 | $10.29 | 800 |
| 2023-07-27 | 57.06 | $10.28 | 300 |
| 2023-07-26 | 57.06 | $10.28 | 50300 |
| 2023-07-25 | 57.06 | $10.28 | 51800 |
| 2023-07-24 | 57.06 | $10.28 | 123200 |
| 2023-07-21 | 56.07 | $10.27 | 117800 |
| 2023-07-20 | 56.07 | $10.27 | 12400 |
| 2023-07-19 | 56.07 | $10.27 | 12500 |
| 2023-07-18 | 56.07 | $10.27 | — |
| 2023-07-17 | 56.07 | $10.27 | — |
| 2023-07-14 | 56.07 | $10.27 | — |
| 2023-07-13 | 56.07 | $10.27 | 500 |
| 2023-07-12 | 55.34 | $10.26 | 4000 |
| 2023-07-11 | 54.64 | $10.25 | 10800 |
| 2023-07-10 | 53.94 | $10.24 | 200 |
| 2023-07-07 | 46.10 | $10.14 | — |
| 2023-07-06 | 46.10 | $10.14 | — |
| 2023-07-05 | 46.10 | $10.14 | 500 |
| 2023-07-03 | 46.10 | $10.14 | 900 |
| 2023-06-30 | 54.40 | $10.25 | — |
| 2023-06-29 | 54.40 | $10.25 | 300 |
| 2023-06-28 | 49.14 | $10.18 | — |
| 2023-06-27 | 49.14 | $10.18 | 32300 |
| 2023-06-26 | 45.06 | $10.13 | — |
| 2023-06-23 | 45.06 | $10.13 | 1000 |
| 2023-06-22 | 51.82 | $10.22 | 4600 |
| 2023-06-21 | 46.76 | $10.16 | 9200 |
| 2023-06-20 | 45.87 | $10.15 | 8500 |
| 2023-06-16 | 61.70 | $10.31 | — |
| 2023-06-15 | 61.70 | $10.31 | — |
| 2023-06-14 | 61.70 | $10.31 | — |
| 2023-06-13 | 61.70 | $10.31 | 9900 |
| 2023-06-12 | 49.20 | $10.17 | 100200 |
| 2023-06-09 | 46.85 | $10.15 | 3800 |
| 2023-06-08 | 47.90 | $10.16 | 200 |
| 2023-06-07 | 47.90 | $10.16 | 200 |
| 2023-06-06 | 47.90 | $10.16 | — |
| 2023-06-05 | 47.90 | $10.16 | — |
| 2023-06-02 | 47.90 | $10.16 | 12400 |
| 2023-06-01 | 47.90 | $10.16 | 4200 |
| 2023-05-31 | 51.30 | $10.20 | — |
| 2023-05-30 | 51.30 | $10.20 | 1000 |
| 2023-05-26 | 45.16 | $10.13 | — |
| 2023-05-25 | 45.16 | $10.13 | 400 |
| 2023-05-24 | 47.47 | $10.16 | — |
| 2023-05-23 | 47.47 | $10.16 | 307400 |
| 2023-05-22 | 48.98 | $10.18 | — |
| 2023-05-19 | 48.98 | $10.18 | — |
| 2023-05-18 | 48.98 | $10.18 | — |
| 2023-05-17 | 48.98 | $10.18 | — |
| 2023-05-16 | 48.98 | $10.18 | — |
| 2023-05-15 | 48.98 | $10.18 | — |
| 2023-05-12 | 48.98 | $10.18 | — |
| 2023-05-11 | 48.98 | $10.18 | — |
| 2023-05-10 | 48.98 | $10.18 | — |
| 2023-05-09 | 48.98 | $10.18 | — |
| 2023-05-08 | 48.98 | $10.18 | — |
| 2023-05-05 | 48.98 | $10.18 | — |
| 2023-05-04 | 48.98 | $10.18 | — |
| 2023-05-03 | 48.98 | $10.18 | — |
| 2023-05-02 | 48.98 | $10.18 | 13900 |
| 2023-05-01 | 56.96 | $10.37 | 23900 |
| 2023-04-28 | 42.43 | $10.06 | 600 |
| 2023-04-27 | 54.93 | $10.28 | 6300 |
| 2023-04-26 | 54.93 | $10.28 | — |
| 2023-04-25 | 54.93 | $10.28 | 100 |
| 2023-04-24 | 54.93 | $10.28 | 100 |
| 2023-04-21 | 54.93 | $10.28 | 100 |
| 2023-04-20 | 56.09 | $10.30 | 500 |
| 2023-04-19 | 55.19 | $10.28 | 100 |
| 2023-04-18 | 55.73 | $10.29 | 100 |
| 2023-04-17 | 72.74 | $10.54 | 100 |
| 2023-04-14 | 55.84 | $10.21 | — |
| 2023-04-13 | 55.84 | $10.21 | — |
| 2023-04-12 | 55.84 | $10.21 | — |
| 2023-04-11 | 55.84 | $10.21 | — |
| 2023-04-10 | 55.84 | $10.21 | — |
| 2023-04-06 | 55.84 | $10.21 | 9200 |
| 2023-04-05 | 55.84 | $10.21 | — |
| 2023-04-04 | 55.84 | $10.21 | — |
| 2023-04-03 | 55.84 | $10.21 | 300 |
| 2023-03-31 | 48.53 | $10.09 | 1500 |
| 2023-03-30 | 48.53 | $10.09 | 200 |
| 2023-03-29 | 46.54 | $10.06 | — |
| 2023-03-28 | 46.54 | $10.06 | — |
| 2023-03-27 | 46.54 | $10.06 | — |
| 2023-03-24 | 46.54 | $10.06 | 400 |
| 2023-03-23 | 53.92 | $10.19 | 100 |
| 2023-03-22 | 45.74 | $10.06 | 100 |
| 2023-03-21 | 55.02 | $10.19 | — |
| 2023-03-20 | 55.02 | $10.19 | 100 |
| 2023-03-17 | 45.87 | $10.07 | — |
| 2023-03-16 | 45.87 | $10.07 | — |
| 2023-03-15 | 45.87 | $10.07 | 600 |
| 2023-03-14 | 45.87 | $10.07 | 14000 |
| 2023-03-13 | 45.87 | $10.07 | 1100 |
| 2023-03-10 | 45.15 | $10.06 | 1800 |
| 2023-03-09 | 48.19 | $10.11 | 900 |
| 2023-03-08 | 48.82 | $10.12 | 100 |
| 2023-03-07 | 48.82 | $10.12 | 2400 |
| 2023-03-06 | 47.59 | $10.10 | 19000 |
| 2023-03-03 | 46.37 | $10.08 | 5200 |
| 2023-03-02 | 45.16 | $10.06 | 1500 |
| 2023-03-01 | 46.15 | $10.08 | 12200 |
| 2023-02-28 | 48.16 | $10.12 | 26200 |
| 2023-02-27 | 55.64 | $10.25 | 27900 |
| 2023-02-24 | 57.61 | $10.28 | 1500 |
| 2023-02-23 | 62.49 | $10.35 | 1600 |
| 2023-02-22 | 59.21 | $10.28 | 6700 |
| 2023-02-21 | 70.03 | $10.41 | 64400 |
| 2023-02-17 | 93.86 | $10.60 | 329300 |
| 2023-02-16 | 73.80 | $10.15 | 4100 |
| 2023-02-15 | 73.80 | $10.15 | 707100 |
| 2023-02-14 | 73.80 | $10.15 | 2.9M |
| 2023-02-13 | 65.12 | $10.11 | 546700 |
| 2023-02-10 | 70.69 | $10.12 | 300000 |
| 2023-02-09 | 70.69 | $10.12 | 457200 |
| 2023-02-08 | 70.69 | $10.12 | 100 |
| 2023-02-07 | 68.37 | $10.11 | 159100 |
| 2023-02-06 | 68.37 | $10.11 | 200 |
| 2023-02-03 | 68.37 | $10.11 | 283000 |
| 2023-02-02 | 73.34 | $10.12 | 7800 |
| 2023-02-01 | 69.07 | $10.10 | 366300 |
| 2023-01-31 | 69.07 | $10.10 | 535100 |
| 2023-01-30 | 69.07 | $10.10 | 11900 |
| 2023-01-27 | 74.16 | $10.11 | 945900 |
| 2023-01-26 | 72.22 | $10.10 | 115600 |
| 2023-01-25 | 72.22 | $10.10 | 360700 |
| 2023-01-24 | 70.19 | $10.09 | 257800 |
| 2023-01-23 | 70.19 | $10.09 | 21700 |
| 2023-01-20 | 70.19 | $10.09 | 220500 |
| 2023-01-19 | 74.87 | $10.10 | 956800 |
| 2023-01-18 | 73.17 | $10.09 | 700 |
| 2023-01-17 | 73.17 | $10.09 | 400 |
| 2023-01-13 | 73.17 | $10.09 | 5200 |
| 2023-01-12 | 73.17 | $10.09 | 49900 |
| 2023-01-11 | 73.17 | $10.09 | 3100 |
| 2023-01-10 | 71.69 | $10.08 | 135100 |
| 2023-01-09 | 71.69 | $10.08 | 751100 |
| 2023-01-06 | 70.20 | $10.07 | 802400 |
| 2023-01-05 | 66.90 | $10.05 | 4600 |
| 2023-01-04 | 65.06 | $10.04 | 135900 |
| 2023-01-03 | 65.06 | $10.04 | 115200 |
| 2022-12-30 | 72.31 | $10.06 | 100 |
| 2022-12-29 | 72.31 | $10.06 | — |
| 2022-12-28 | 72.31 | $10.06 | — |
| 2022-12-27 | 72.31 | $10.06 | 368300 |
| 2022-12-23 | 59.43 | $9.99 | 24300 |
| 2022-12-22 | 59.43 | $9.99 | 10900 |
| 2022-12-21 | 56.84 | $9.98 | 3800 |
| 2022-12-20 | 54.05 | $9.97 | 134800 |
| 2022-12-19 | 54.05 | $9.97 | 9500 |
| 2022-12-16 | 65.50 | $10.00 | 1300 |
| 2022-12-15 | 65.50 | $10.00 | 25100 |
| 2022-12-14 | 65.50 | $10.00 | 200 |
| 2022-12-13 | 63.28 | $9.99 | 3000 |
| 2022-12-12 | 63.28 | $9.99 | 207800 |
| 2022-12-09 | 61.01 | $9.98 | 4300 |
| 2022-12-08 | 64.81 | $9.99 | 600300 |
| 2022-12-07 | 64.81 | $9.99 | — |
| 2022-12-06 | 64.81 | $9.99 | 214400 |
| 2022-12-05 | 64.81 | $9.99 | 135100 |
| 2022-12-02 | 62.93 | $9.98 | 97700 |
| 2022-12-01 | 62.93 | $9.98 | 20200 |
| 2022-11-30 | 62.93 | $9.98 | 38400 |
| 2022-11-29 | 61.15 | $9.97 | 17700 |
| 2022-11-28 | 57.24 | $9.95 | 2200 |
| 2022-11-25 | 60.11 | $9.96 | 12900 |
| 2022-11-23 | 58.12 | $9.95 | 300 |
| 2022-11-22 | 58.12 | $9.95 | 271600 |
| 2022-11-21 | 58.12 | $9.95 | 78500 |
| 2022-11-18 | 60.72 | $9.96 | 2200 |
| 2022-11-17 | 60.72 | $9.96 | 300 |
| 2022-11-16 | 57.27 | $9.94 | — |
| 2022-11-15 | 57.27 | $9.94 | 100 |
| 2022-11-14 | 57.27 | $9.94 | 500 |
| 2022-11-11 | 53.78 | $9.92 | 2000 |
| 2022-11-10 | 53.78 | $9.92 | 4100 |
| 2022-11-09 | 55.84 | $9.93 | 6100 |
| 2022-11-08 | 60.21 | $9.95 | 4000 |
| 2022-11-07 | 58.67 | $9.94 | 800 |
| 2022-11-04 | 60.90 | $9.95 | 1600 |
| 2022-11-03 | 60.90 | $9.95 | 16200 |
| 2022-11-02 | 56.41 | $9.92 | 12800 |
| 2022-11-01 | 56.41 | $9.92 | 41900 |
| 2022-10-31 | 60.60 | $9.94 | 22600 |
| 2022-10-28 | 54.12 | $9.90 | 25900 |
| 2022-10-27 | 61.31 | $9.93 | 11400 |
| 2022-10-26 | 66.93 | $9.95 | 7100 |
| 2022-10-25 | 63.77 | $9.93 | 17300 |
| 2022-10-24 | 60.16 | $9.91 | 55100 |
| 2022-10-21 | 60.16 | $9.91 | 700 |
| 2022-10-20 | 63.00 | $9.92 | 24700 |
| 2022-10-19 | 59.36 | $9.90 | 10500 |
| 2022-10-18 | 62.26 | $9.91 | 5400 |
| 2022-10-17 | 68.66 | $9.93 | 148900 |
| 2022-10-14 | 63.29 | $9.90 | 100 |
| 2022-10-13 | 63.29 | $9.90 | 387400 |
| 2022-10-12 | 59.06 | $9.88 | 9400 |
| 2022-10-11 | 66.31 | $9.90 | 131400 |
| 2022-10-10 | 59.17 | $9.87 | — |
| 2022-10-07 | 59.17 | $9.87 | — |
| 2022-10-06 | 59.17 | $9.87 | 52300 |
| 2022-10-05 | 59.17 | $9.87 | 5800 |
| 2022-10-04 | 56.68 | $9.86 | 297900 |
| 2022-10-03 | 54.01 | $9.85 | 47700 |
| 2022-09-30 | 51.16 | $9.84 | 83900 |
| 2022-09-29 | 48.10 | $9.83 | 9100 |
| 2022-09-28 | 48.10 | $9.83 | 9900 |
| 2022-09-27 | 48.10 | $9.83 | 85800 |
| 2022-09-26 | 50.83 | $9.84 | 5200 |
| 2022-09-23 | 48.02 | $9.83 | 134500 |
| 2022-09-22 | 53.86 | $9.85 | 100 |
| 2022-09-21 | 51.03 | $9.84 | 52500 |
| 2022-09-20 | 48.01 | $9.83 | 6400 |
| 2022-09-19 | 54.40 | $9.85 | — |
| 2022-09-16 | 54.40 | $9.85 | 2100 |
| 2022-09-15 | 54.40 | $9.85 | 2200 |
| 2022-09-14 | 51.64 | $9.84 | 10700 |
| 2022-09-13 | 51.64 | $9.84 | 2000 |
| 2022-09-12 | 54.62 | $9.85 | 1100 |
| 2022-09-09 | 54.62 | $9.85 | 700 |
| 2022-09-08 | 49.34 | $9.83 | 176300 |
| 2022-09-07 | 46.37 | $9.82 | 398400 |
| 2022-09-06 | 49.10 | $9.83 | 19100 |
| 2022-09-02 | 46.09 | $9.82 | 19300 |
| 2022-09-01 | 51.93 | $9.84 | — |
| 2022-08-31 | 51.93 | $9.84 | 8600 |
| 2022-08-30 | 45.72 | $9.82 | 900 |
| 2022-08-29 | 45.72 | $9.82 | 17200 |
| 2022-08-26 | 48.55 | $9.83 | — |
| 2022-08-25 | 48.55 | $9.83 | 124700 |
| 2022-08-24 | 51.43 | $9.84 | 57100 |
| 2022-08-23 | 51.43 | $9.84 | 321500 |
| 2022-08-22 | 48.69 | $9.83 | 19900 |
| 2022-08-19 | 51.44 | $9.84 | 200 |
| 2022-08-18 | 54.37 | $9.85 | 256000 |
| 2022-08-17 | 54.37 | $9.85 | 451500 |
| 2022-08-16 | 54.37 | $9.85 | — |
| 2022-08-15 | 54.37 | $9.85 | 500 |
| 2022-08-12 | 57.01 | $9.86 | — |
| 2022-08-11 | 57.01 | $9.86 | 100 |
| 2022-08-10 | 57.01 | $9.86 | 500 |
| 2022-08-09 | 53.10 | $9.84 | 26900 |
| 2022-08-08 | 58.12 | $9.86 | 200 |
| 2022-08-05 | 58.12 | $9.86 | 4500 |
| 2022-08-04 | 54.22 | $9.84 | 200 |
| 2022-08-03 | 54.22 | $9.84 | 8800 |
| 2022-08-02 | 54.22 | $9.84 | 402700 |
| 2022-08-01 | 54.22 | $9.84 | 127300 |
| 2022-07-29 | 58.67 | $9.86 | 300 |
| 2022-07-28 | 56.99 | $9.85 | 3700 |
| 2022-07-27 | 56.99 | $9.85 | 2200 |
| 2022-07-26 | 56.99 | $9.85 | 1400 |
| 2022-07-25 | 56.99 | $9.85 | 400 |
| 2022-07-22 | 56.99 | $9.85 | 6400 |
| 2022-07-21 | 60.82 | $9.87 | 30500 |
| 2022-07-20 | 53.39 | $9.82 | 800 |
| 2022-07-19 | 51.65 | $9.81 | 35300 |
| 2022-07-18 | 49.88 | $9.80 | 200 |
| 2022-07-15 | 49.88 | $9.80 | 225000 |
| 2022-07-14 | 55.39 | $9.83 | 2700 |
| 2022-07-13 | 52.03 | $9.81 | 20600 |
| 2022-07-12 | 48.34 | $9.79 | 400 |
| 2022-07-11 | 54.30 | $9.82 | 300 |
| 2022-07-08 | 50.42 | $9.80 | 41200 |
| 2022-07-07 | 50.42 | $9.80 | 11800 |
| 2022-07-06 | 54.60 | $9.82 | 600 |
| 2022-07-05 | 54.60 | $9.82 | 33700 |
| 2022-07-01 | 50.93 | $9.80 | 3100 |
| 2022-06-30 | 50.93 | $9.80 | 12800 |
| 2022-06-29 | 52.86 | $9.81 | 200 |
| 2022-06-28 | 47.16 | $9.78 | 1300 |
| 2022-06-27 | 47.16 | $9.78 | 100 |
| 2022-06-24 | 52.94 | $9.81 | 800 |
| 2022-06-23 | 55.07 | $9.82 | — |
| 2022-06-22 | 55.07 | $9.82 | 300 |
| 2022-06-21 | 55.07 | $9.82 | 8900 |
| 2022-06-17 | 57.04 | $9.83 | 38500 |
| 2022-06-16 | 52.16 | $9.80 | 200 |
| 2022-06-15 | 48.45 | $9.78 | 100 |
| 2022-06-14 | 52.30 | $9.80 | 11500 |
| 2022-06-13 | 52.30 | $9.80 | 62900 |
| 2022-06-10 | 56.35 | $9.82 | — |
| 2022-06-09 | 56.35 | $9.82 | 200 |
| 2022-06-08 | 54.77 | $9.81 | 1300 |
| 2022-06-07 | 51.43 | $9.79 | — |
| 2022-06-06 | 51.43 | $9.79 | 4500 |
| 2022-06-03 | 47.97 | $9.77 | 5300 |
| 2022-06-02 | 47.97 | $9.77 | 500 |
| 2022-06-01 | 51.27 | $9.79 | 1.3M |
| 2022-05-31 | 53.00 | $9.80 | 38400 |
| 2022-05-27 | 47.99 | $9.77 | — |
| 2022-05-26 | 47.99 | $9.77 | 1900 |
| 2022-05-25 | 46.27 | $9.76 | 200 |
| 2022-05-24 | 47.78 | $9.77 | 1.2M |
| 2022-05-23 | 46.11 | $9.76 | — |
| 2022-05-20 | 46.11 | $9.76 | 5300 |
| 2022-05-19 | 50.46 | $9.79 | — |
| 2022-05-18 | 50.46 | $9.79 | 4000 |
| 2022-05-17 | 56.92 | $9.83 | 200 |
| 2022-05-16 | 49.20 | $9.78 | 101800 |
| 2022-05-13 | 54.80 | $9.81 | 700 |
| 2022-05-12 | 47.18 | $9.77 | 200 |
| 2022-05-11 | 49.15 | $9.78 | 3200 |
| 2022-05-10 | 47.05 | $9.77 | 1.1M |
| 2022-05-09 | 53.32 | $9.80 | 1500 |
| 2022-05-06 | 49.02 | $9.78 | — |
| 2022-05-05 | 49.02 | $9.78 | 400 |
| 2022-05-04 | 61.89 | $9.83 | 17700 |
| 2022-05-03 | 52.39 | $9.79 | — |
| 2022-05-02 | 52.39 | $9.79 | 4700 |
| 2022-04-29 | 52.39 | $9.79 | 5000 |
| 2022-04-28 | 55.35 | $9.80 | 5000 |
| 2022-04-27 | 52.82 | $9.79 | 100 |
| 2022-04-26 | 52.82 | $9.79 | 20200 |
| 2022-04-25 | 58.83 | $9.81 | — |
| 2022-04-22 | 58.83 | $9.81 | 2700 |
| 2022-04-21 | 69.55 | $9.84 | 20900 |
| 2022-04-20 | 63.18 | $9.81 | 3600 |
| 2022-04-19 | 57.55 | $9.79 | 129800 |
| 2022-04-18 | 62.05 | $9.80 | 4900 |
| 2022-04-14 | 62.05 | $9.80 | 800 |
| 2022-04-13 | 66.77 | $9.81 | 200 |
| 2022-04-12 | 57.58 | $9.78 | — |
| 2022-04-11 | 57.58 | $9.78 | 1200 |
| 2022-04-08 | 57.58 | $9.78 | 500 |
| 2022-04-07 | 53.94 | $9.77 | 800 |
| 2022-04-06 | 58.73 | $9.78 | 200 |
| 2022-04-05 | 64.14 | $9.79 | 5000 |
| 2022-04-04 | 64.14 | $9.79 | 200 |
| 2022-04-01 | 60.89 | $9.78 | 8900 |
| 2022-03-31 | 60.89 | $9.78 | 12300 |
| 2022-03-30 | 60.89 | $9.78 | — |
| 2022-03-29 | 60.89 | $9.78 | — |
| 2022-03-28 | 60.89 | $9.78 | 5500 |
| 2022-03-25 | 57.94 | $9.77 | 110900 |
| 2022-03-24 | 57.94 | $9.77 | 11300 |
| 2022-03-23 | 57.94 | $9.77 | — |
| 2022-03-22 | 57.94 | $9.77 | 8900 |
| 2022-03-21 | 57.94 | $9.77 | 3600 |
| 2022-03-18 | 61.53 | $9.78 | 5200 |
| 2022-03-17 | 56.39 | $9.76 | 12000 |
| 2022-03-16 | 60.21 | $9.77 | 65000 |
| 2022-03-15 | 57.48 | $9.76 | — |
| 2022-03-14 | 57.48 | $9.76 | — |
| 2022-03-11 | 57.48 | $9.76 | 1500 |
| 2022-03-10 | 54.81 | $9.75 | 18300 |
| 2022-03-09 | 58.28 | $9.76 | 300 |
| 2022-03-08 | 58.28 | $9.76 | 552300 |
| 2022-03-07 | 55.75 | $9.75 | 1600 |
| 2022-03-04 | 55.75 | $9.75 | — |
| 2022-03-03 | 55.75 | $9.75 | 4100 |
| 2022-03-02 | 55.75 | $9.75 | 2000 |
| 2022-03-01 | 55.75 | $9.75 | 146700 |
| 2022-02-28 | 51.18 | $9.73 | 29900 |
| 2022-02-25 | 51.18 | $9.73 | 1600 |
| 2022-02-24 | 53.68 | $9.74 | 10000 |
| 2022-02-23 | 51.42 | $9.73 | 124800 |
| 2022-02-22 | 49.06 | $9.72 | — |
| 2022-02-18 | 49.06 | $9.72 | 64500 |
| 2022-02-17 | 51.31 | $9.73 | 200 |
| 2022-02-16 | 49.10 | $9.72 | 300 |
| 2022-02-15 | 49.10 | $9.72 | 100 |
| 2022-02-14 | 49.10 | $9.72 | — |
| 2022-02-11 | 49.10 | $9.72 | 5900 |
| 2022-02-10 | 49.10 | $9.72 | 1.0M |
| 2022-02-09 | 54.90 | $9.75 | — |
| 2022-02-08 | 54.90 | $9.75 | 1800 |
| 2022-02-07 | 51.45 | $9.73 | 2700 |
| 2022-02-04 | 47.64 | $9.71 | 60000 |
| 2022-02-03 | 43.42 | $9.69 | 13000 |
| 2022-02-02 | 47.02 | $9.71 | 60500 |
| 2022-02-01 | 51.04 | $9.73 | 46700 |
| 2022-01-31 | 35.27 | $9.67 | 28300 |
| 2022-01-28 | 37.17 | $9.68 | 46700 |
| 2022-01-27 | 37.17 | $9.68 | 24400 |
| 2022-01-26 | 37.17 | $9.68 | 29900 |
| 2022-01-25 | 38.96 | $9.69 | 4900 |
| 2022-01-24 | 38.96 | $9.69 | 300 |
| 2022-01-21 | 40.73 | $9.70 | 3900 |
| 2022-01-20 | 40.73 | $9.70 | 101900 |
| 2022-01-19 | 42.48 | $9.71 | 4800 |
| 2022-01-18 | 42.48 | $9.71 | 64200 |
| 2022-01-14 | 46.04 | $9.73 | 800 |
| 2022-01-13 | 46.04 | $9.73 | 69400 |
| 2022-01-12 | 51.94 | $9.76 | 5900 |
| 2022-01-11 | 47.70 | $9.74 | 6400 |
| 2022-01-10 | 52.07 | $9.76 | — |
| 2022-01-07 | 52.07 | $9.76 | 2600 |
| 2022-01-06 | 54.31 | $9.77 | 50200 |
| 2022-01-05 | 47.91 | $9.74 | 3500 |
| 2022-01-04 | 52.58 | $9.76 | 400 |
| 2022-01-03 | 55.12 | $9.77 | 33200 |
| 2021-12-31 | 50.57 | $9.75 | — |
| 2021-12-30 | 50.57 | $9.75 | 103300 |
| 2021-12-29 | 48.20 | $9.74 | 4200 |
| 2021-12-28 | 50.50 | $9.75 | 100400 |
| 2021-12-27 | 52.90 | $9.76 | 18800 |
| 2021-12-23 | 50.68 | $9.75 | — |
| 2021-12-22 | 50.68 | $9.75 | 2800 |
| 2021-12-21 | 46.08 | $9.73 | 3200 |
| 2021-12-20 | 48.21 | $9.74 | 100 |
| 2021-12-17 | 48.21 | $9.74 | 5100 |
| 2021-12-16 | 50.32 | $9.75 | 130400 |
| 2021-12-15 | 48.17 | $9.74 | 111400 |
| 2021-12-14 | 45.95 | $9.73 | 12500 |
| 2021-12-13 | 47.90 | $9.74 | 31100 |
| 2021-12-10 | 54.49 | $9.77 | 251000 |
| 2021-12-09 | 56.97 | $9.78 | 7600 |
| 2021-12-08 | 55.02 | $9.77 | — |
| 2021-12-07 | 55.02 | $9.77 | — |
| 2021-12-06 | 55.02 | $9.77 | — |
| 2021-12-03 | 55.02 | $9.77 | 2700 |
| 2021-12-02 | 53.30 | $9.76 | 1200 |
| 2021-12-01 | 57.48 | $9.78 | 59900 |
| 2021-11-30 | 50.04 | $9.74 | 1400 |
| 2021-11-29 | 47.87 | $9.73 | 200 |
| 2021-11-26 | 49.93 | $9.74 | — |
| 2021-11-24 | 49.93 | $9.74 | 1000 |
| 2021-11-23 | 59.10 | $9.78 | 2.2M |
| 2021-11-22 | 52.94 | $9.75 | 429900 |
| 2021-11-19 | 55.59 | $9.76 | 13200 |
| 2021-11-18 | 53.38 | $9.75 | 101200 |
| 2021-11-17 | 53.38 | $9.75 | 400 |
| 2021-11-16 | 53.38 | $9.75 | 2000 |
| 2021-11-15 | 46.50 | $9.72 | 13500 |
| 2021-11-12 | 57.18 | $9.76 | — |
| 2021-11-11 | 57.18 | $9.76 | — |
| 2021-11-10 | 57.18 | $9.76 | — |
| 2021-11-09 | 57.18 | $9.76 | — |
| 2021-11-08 | 57.18 | $9.76 | 5300 |
| 2021-11-05 | 55.19 | $9.75 | 1100 |
| 2021-11-04 | 50.85 | $9.73 | 1200 |
| 2021-11-03 | 50.85 | $9.73 | 11300 |
| 2021-11-02 | 50.85 | $9.73 | — |
| 2021-11-01 | 50.85 | $9.73 | 700 |
| 2021-10-29 | 48.83 | $9.72 | 300 |
| 2021-10-28 | 52.96 | $9.74 | — |
| 2021-10-27 | 52.96 | $9.74 | — |
| 2021-10-26 | 52.96 | $9.74 | 6600 |
| 2021-10-25 | 54.96 | $9.75 | 26000 |
| 2021-10-22 | 51.49 | $9.73 | 2700 |
| 2021-10-21 | 53.44 | $9.74 | — |
| 2021-10-20 | 53.44 | $9.74 | — |
| 2021-10-19 | 53.44 | $9.74 | 4600 |
| 2021-10-18 | 53.44 | $9.74 | 900 |
| 2021-10-15 | 46.87 | $9.70 | 600 |
| 2021-10-14 | 54.13 | $9.74 | 1400 |
| 2021-10-13 | 50.49 | $9.72 | 11700 |
| 2021-10-12 | 54.61 | $9.74 | — |
| 2021-10-11 | 54.61 | $9.74 | — |
| 2021-10-08 | 54.61 | $9.74 | — |
| 2021-10-07 | 54.61 | $9.74 | 2300 |
| 2021-10-06 | 56.48 | $9.75 | 1000 |
| 2021-10-05 | 60.43 | $9.77 | 1400 |
| 2021-10-04 | 67.12 | $9.80 | 10500 |
| 2021-10-01 | 56.43 | $9.73 | — |
| 2021-09-30 | 56.43 | $9.73 | 1000 |
| 2021-09-29 | 58.90 | $9.74 | 500 |
| 2021-09-28 | 58.90 | $9.74 | — |
| 2021-09-27 | 58.90 | $9.74 | 2100 |
| 2021-09-24 | 55.57 | $9.72 | 200 |
| 2021-09-23 | 49.77 | $9.69 | — |
| 2021-09-22 | 49.77 | $9.69 | — |
| 2021-09-21 | 49.77 | $9.69 | 100 |
| 2021-09-20 | 56.04 | $9.72 | — |
| 2021-09-17 | 56.04 | $9.72 | 111800 |
| 2021-09-16 | 54.31 | $9.71 | 600 |
| 2021-09-15 | 54.31 | $9.71 | 6700 |
| 2021-09-14 | 52.63 | $9.70 | 54600 |
| 2021-09-13 | 52.63 | $9.70 | 27900 |
| 2021-09-10 | 50.99 | $9.69 | 35300 |
| 2021-09-09 | 45.66 | $9.66 | 119500 |
| 2021-09-08 | 43.72 | $9.65 | — |
| 2021-09-07 | 43.72 | $9.65 | — |
| 2021-09-03 | 43.72 | $9.65 | — |
| 2021-09-02 | 43.72 | $9.65 | 458600 |
| 2021-09-01 | 42.04 | $9.64 | — |
| 2021-08-31 | 42.04 | $9.64 | 11100 |
| 2021-08-30 | 40.43 | $9.63 | 3100 |
| 2021-08-27 | 42.68 | $9.65 | — |
| 2021-08-26 | 42.68 | $9.65 | 200 |
| 2021-08-25 | 42.68 | $9.65 | 300 |
| 2021-08-24 | 38.26 | $9.62 | 4000 |
| 2021-08-23 | 38.26 | $9.62 | 1300 |
| 2021-08-20 | 38.26 | $9.62 | 13600 |
| 2021-08-19 | 46.45 | $9.70 | 14000 |
| 2021-08-18 | 46.45 | $9.70 | — |
| 2021-08-17 | 46.45 | $9.70 | 17400 |
| 2021-08-16 | 36.20 | $9.63 | 28800 |
| 2021-08-13 | 44.25 | $9.70 | 14200 |
| 2021-08-12 | 45.62 | $9.71 | 7600 |
| 2021-08-11 | 43.97 | $9.70 | 900 |
| 2021-08-10 | 43.97 | $9.70 | 2300 |
| 2021-08-09 | 43.97 | $9.70 | 3400 |
| 2021-08-06 | 43.97 | $9.70 | 200 |
| 2021-08-05 | 43.97 | $9.70 | — |
| 2021-08-04 | 43.97 | $9.70 | 5800 |
| 2021-08-03 | 43.97 | $9.70 | — |
| 2021-08-02 | 43.97 | $9.70 | 6800 |
| 2021-07-30 | 45.82 | $9.72 | — |
| 2021-07-29 | 45.82 | $9.72 | 3700 |
| 2021-07-28 | 46.71 | $9.73 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-51.72
2023-12-15
Close Price
$10.34
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.50
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-12-15 | -51.72 | $10.34 | — |
| 2023-12-14 | -51.72 | $10.34 | — |
| 2023-12-13 | -51.72 | $10.34 | — |
| 2023-12-12 | -51.72 | $10.34 | — |
| 2023-12-11 | -51.72 | $10.34 | — |
| 2023-12-08 | -51.72 | $10.34 | — |
| 2023-12-07 | -51.72 | $10.34 | 372 |
| 2023-12-06 | -51.72 | $10.34 | 369 |
| 2023-12-05 | -51.72 | $10.34 | 156 |
| 2023-12-04 | -51.72 | $10.34 | 218 |
| 2023-12-01 | -51.72 | $10.34 | 353 |
| 2023-11-30 | -58.62 | $10.32 | 882 |
| 2023-11-29 | -51.72 | $10.34 | 4242 |
| 2023-11-28 | -24.14 | $10.42 | 4865 |
| 2023-11-27 | -27.59 | $10.41 | 2180 |
| 2023-11-24 | 0.00 | $10.49 | 1900 |
| 2023-11-22 | 0.00 | $10.49 | 66886 |
| 2023-11-21 | -60.00 | $10.27 | 400 |
| 2023-11-20 | -60.00 | $10.27 | — |
| 2023-11-17 | -60.00 | $10.27 | 222 |
| 2023-11-16 | -100.00 | $10.21 | 1689 |
| 2023-11-15 | -100.00 | $10.34 | — |
| 2023-11-14 | -100.00 | $10.34 | — |
| 2023-11-13 | -100.00 | $10.34 | — |
| 2023-11-10 | -100.00 | $10.34 | — |
| 2023-11-09 | -100.00 | $10.34 | — |
| 2023-11-08 | -100.00 | $10.34 | — |
| 2023-11-07 | -100.00 | $10.34 | — |
| 2023-11-06 | -100.00 | $10.34 | — |
| 2023-11-03 | -65.00 | $10.34 | — |
| 2023-11-02 | -65.00 | $10.34 | — |
| 2023-11-01 | -65.00 | $10.34 | — |
| 2023-10-31 | -72.00 | $10.34 | — |
| 2023-10-30 | -72.00 | $10.34 | 102 |
| 2023-10-27 | -78.67 | $10.36 | — |
| 2023-10-26 | -78.67 | $10.36 | — |
| 2023-10-25 | -78.67 | $10.36 | — |
| 2023-10-24 | -78.67 | $10.36 | — |
| 2023-10-23 | -78.67 | $10.36 | 305 |
| 2023-10-20 | -70.67 | $10.42 | — |
| 2023-10-19 | -70.67 | $10.42 | — |
| 2023-10-18 | -70.67 | $10.42 | — |
| 2023-10-17 | -64.63 | $10.42 | — |
| 2023-10-16 | -64.63 | $10.42 | — |
| 2023-10-13 | -64.63 | $10.42 | — |
| 2023-10-12 | -64.63 | $10.42 | — |
| 2023-10-11 | -64.63 | $10.42 | 1333 |
| 2023-10-10 | -71.95 | $10.36 | 1160 |
| 2023-10-09 | -70.73 | $10.37 | 3354 |
| 2023-10-06 | -54.88 | $10.50 | 11038 |
| 2023-10-05 | -42.17 | $10.60 | 1112 |
| 2023-10-04 | -42.17 | $10.60 | 379 |
| 2023-10-03 | -66.27 | $10.40 | 6772 |
| 2023-10-02 | -73.49 | $10.34 | 8492 |
| 2023-09-29 | -63.24 | $10.37 | 2007 |
| 2023-09-28 | -79.41 | $10.26 | 5093 |
| 2023-09-27 | -40.00 | $10.21 | — |
| 2023-09-26 | -37.50 | $10.21 | — |
| 2023-09-25 | -30.00 | $10.21 | 1238 |
| 2023-09-22 | -20.00 | $10.23 | — |
| 2023-09-21 | -20.00 | $10.23 | — |
| 2023-09-20 | -20.00 | $10.23 | 1147 |
| 2023-09-19 | -74.29 | $10.16 | 100 |
| 2023-09-18 | -42.31 | $10.20 | — |
| 2023-09-15 | -42.31 | $10.20 | — |
| 2023-09-14 | -42.31 | $10.20 | 100 |
| 2023-09-13 | -38.46 | $10.22 | — |
| 2023-09-12 | -38.46 | $10.22 | 1281 |
| 2023-09-11 | -28.85 | $10.27 | 2029 |
| 2023-09-08 | -53.85 | $10.14 | 3425 |
| 2023-09-07 | -51.92 | $10.15 | — |
| 2023-09-06 | -51.92 | $10.15 | — |
| 2023-09-05 | -51.92 | $10.15 | 1851 |
| 2023-09-01 | -53.85 | $10.14 | — |
| 2023-08-31 | -53.85 | $10.14 | — |
| 2023-08-30 | -53.85 | $10.14 | 197 |
| 2023-08-29 | -53.85 | $10.14 | 3638 |
| 2023-08-28 | -53.85 | $10.14 | 1016 |
| 2023-08-25 | -61.54 | $10.10 | 13996 |
| 2023-08-24 | -44.23 | $10.19 | 4262 |
| 2023-08-23 | -61.54 | $10.10 | 2808 |
| 2023-08-22 | -26.92 | $10.28 | 1095 |
| 2023-08-21 | -25.00 | $10.26 | 18593 |
| 2023-08-18 | -50.00 | $10.27 | — |
| 2023-08-17 | -50.00 | $10.27 | 8700 |
| 2023-08-16 | 0.00 | $10.38 | 802 |
| 2023-08-15 | -70.59 | $10.26 | 12400 |
| 2023-08-14 | -94.12 | $10.22 | 1562 |
| 2023-08-11 | -75.00 | $10.29 | — |
| 2023-08-10 | -75.00 | $10.29 | 801 |
| 2023-08-09 | -75.00 | $10.29 | 7656 |
| 2023-08-08 | -76.92 | $10.28 | 212 |
| 2023-08-07 | -76.92 | $10.28 | 4400 |
| 2023-08-04 | -61.54 | $10.29 | 900 |
| 2023-08-03 | -34.78 | $10.29 | 4000 |
| 2023-08-02 | -39.13 | $10.28 | 26400 |
| 2023-08-01 | -39.13 | $10.28 | — |
| 2023-07-31 | -39.13 | $10.28 | 600 |
| 2023-07-28 | -34.78 | $10.29 | 800 |
| 2023-07-27 | -39.13 | $10.28 | 300 |
| 2023-07-26 | -39.13 | $10.28 | 50300 |
| 2023-07-25 | -37.50 | $10.28 | 51800 |
| 2023-07-24 | -37.50 | $10.28 | 123200 |
| 2023-07-21 | -40.00 | $10.27 | 117800 |
| 2023-07-20 | -40.00 | $10.27 | 12400 |
| 2023-07-19 | -40.00 | $10.27 | 12500 |
| 2023-07-18 | -32.26 | $10.27 | — |
| 2023-07-17 | -32.26 | $10.27 | — |
| 2023-07-14 | -32.26 | $10.27 | — |
| 2023-07-13 | -32.26 | $10.27 | 500 |
| 2023-07-12 | -35.48 | $10.26 | 4000 |
| 2023-07-11 | -29.63 | $10.25 | 10800 |
| 2023-07-10 | -33.33 | $10.24 | 200 |
| 2023-07-07 | -70.37 | $10.14 | — |
| 2023-07-06 | -70.37 | $10.14 | — |
| 2023-07-05 | -70.37 | $10.14 | 500 |
| 2023-07-03 | -70.37 | $10.14 | 900 |
| 2023-06-30 | -29.63 | $10.25 | — |
| 2023-06-29 | -29.63 | $10.25 | 300 |
| 2023-06-28 | -55.56 | $10.18 | — |
| 2023-06-27 | -55.56 | $10.18 | 32300 |
| 2023-06-26 | -74.07 | $10.13 | — |
| 2023-06-23 | -74.07 | $10.13 | 1000 |
| 2023-06-22 | -40.74 | $10.22 | 4600 |
| 2023-06-21 | -60.00 | $10.16 | 9200 |
| 2023-06-20 | -64.00 | $10.15 | 8500 |
| 2023-06-16 | 0.00 | $10.31 | — |
| 2023-06-15 | 0.00 | $10.31 | — |
| 2023-06-14 | 0.00 | $10.31 | — |
| 2023-06-13 | 0.00 | $10.31 | 9900 |
| 2023-06-12 | -42.86 | $10.17 | 100200 |
| 2023-06-09 | -71.43 | $10.15 | 3800 |
| 2023-06-08 | -57.14 | $10.16 | 200 |
| 2023-06-07 | -57.14 | $10.16 | 200 |
| 2023-06-06 | -57.14 | $10.16 | — |
| 2023-06-05 | -57.14 | $10.16 | — |
| 2023-06-02 | -57.14 | $10.16 | 12400 |
| 2023-06-01 | -57.14 | $10.16 | 4200 |
| 2023-05-31 | 0.00 | $10.20 | — |
| 2023-05-30 | -84.44 | $10.20 | 1000 |
| 2023-05-26 | -100.00 | $10.13 | — |
| 2023-05-25 | -86.54 | $10.13 | 400 |
| 2023-05-24 | -80.77 | $10.16 | — |
| 2023-05-23 | -80.77 | $10.16 | 307400 |
| 2023-05-22 | -76.92 | $10.18 | — |
| 2023-05-19 | -76.92 | $10.18 | — |
| 2023-05-18 | -76.92 | $10.18 | — |
| 2023-05-17 | -76.92 | $10.18 | — |
| 2023-05-16 | -76.92 | $10.18 | — |
| 2023-05-15 | -76.92 | $10.18 | — |
| 2023-05-12 | -76.92 | $10.18 | — |
| 2023-05-11 | -76.92 | $10.18 | — |
| 2023-05-10 | -76.92 | $10.18 | — |
| 2023-05-09 | -76.92 | $10.18 | — |
| 2023-05-08 | -76.92 | $10.18 | — |
| 2023-05-05 | -76.92 | $10.18 | — |
| 2023-05-04 | -76.92 | $10.18 | — |
| 2023-05-03 | -76.92 | $10.18 | — |
| 2023-05-02 | -76.92 | $10.18 | 13900 |
| 2023-05-01 | -35.42 | $10.37 | 23900 |
| 2023-04-28 | -100.00 | $10.06 | 600 |
| 2023-04-27 | -54.17 | $10.28 | 6300 |
| 2023-04-26 | -54.17 | $10.28 | — |
| 2023-04-25 | -54.17 | $10.28 | 100 |
| 2023-04-24 | -54.17 | $10.28 | 100 |
| 2023-04-21 | -54.17 | $10.28 | 100 |
| 2023-04-20 | -50.00 | $10.30 | 500 |
| 2023-04-19 | -54.17 | $10.28 | 100 |
| 2023-04-18 | -52.08 | $10.29 | 100 |
| 2023-04-17 | 0.00 | $10.54 | 100 |
| 2023-04-14 | 0.00 | $10.21 | — |
| 2023-04-13 | 0.00 | $10.21 | — |
| 2023-04-12 | 0.00 | $10.21 | — |
| 2023-04-11 | 0.00 | $10.21 | — |
| 2023-04-10 | 0.00 | $10.21 | — |
| 2023-04-06 | -6.25 | $10.21 | 9200 |
| 2023-04-05 | -5.26 | $10.21 | — |
| 2023-04-04 | -5.26 | $10.21 | — |
| 2023-04-03 | -5.26 | $10.21 | 300 |
| 2023-03-31 | -68.42 | $10.09 | 1500 |
| 2023-03-30 | -85.71 | $10.09 | 200 |
| 2023-03-29 | -92.86 | $10.06 | — |
| 2023-03-28 | -97.32 | $10.06 | — |
| 2023-03-27 | -97.32 | $10.06 | — |
| 2023-03-24 | -97.32 | $10.06 | 400 |
| 2023-03-23 | -85.71 | $10.19 | 100 |
| 2023-03-22 | -97.32 | $10.06 | 100 |
| 2023-03-21 | -85.71 | $10.19 | — |
| 2023-03-20 | -89.12 | $10.19 | 100 |
| 2023-03-17 | -97.28 | $10.07 | — |
| 2023-03-16 | -97.28 | $10.07 | — |
| 2023-03-15 | -97.28 | $10.07 | 600 |
| 2023-03-14 | -97.28 | $10.07 | 14000 |
| 2023-03-13 | -97.28 | $10.07 | 1100 |
| 2023-03-10 | -97.96 | $10.06 | 1800 |
| 2023-03-09 | -94.56 | $10.11 | 900 |
| 2023-03-08 | -95.83 | $10.12 | 100 |
| 2023-03-07 | -95.83 | $10.12 | 2400 |
| 2023-03-06 | -97.22 | $10.10 | 19000 |
| 2023-03-03 | -98.61 | $10.08 | 5200 |
| 2023-03-02 | -100.00 | $10.06 | 1500 |
| 2023-03-01 | -98.61 | $10.08 | 12200 |
| 2023-02-28 | -98.57 | $10.12 | 26200 |
| 2023-02-27 | -89.29 | $10.25 | 27900 |
| 2023-02-24 | -87.14 | $10.28 | 1500 |
| 2023-02-23 | -82.14 | $10.35 | 1600 |
| 2023-02-22 | -87.14 | $10.28 | 6700 |
| 2023-02-21 | -77.31 | $10.41 | 64400 |
| 2023-02-17 | -52.34 | $10.60 | 329300 |
| 2023-02-16 | -40.00 | $10.15 | 4100 |
| 2023-02-15 | 0.00 | $10.15 | 707100 |
| 2023-02-14 | 0.00 | $10.15 | 2.9M |
| 2023-02-13 | -50.00 | $10.11 | 546700 |
| 2023-02-10 | -25.00 | $10.12 | 300000 |
| 2023-02-09 | -20.00 | $10.12 | 457200 |
| 2023-02-08 | -20.00 | $10.12 | 100 |
| 2023-02-07 | -40.00 | $10.11 | 159100 |
| 2023-02-06 | -20.00 | $10.11 | 200 |
| 2023-02-03 | -16.67 | $10.11 | 283000 |
| 2023-02-02 | 0.00 | $10.12 | 7800 |
| 2023-02-01 | -25.00 | $10.10 | 366300 |
| 2023-01-31 | -22.22 | $10.10 | 535100 |
| 2023-01-30 | -22.22 | $10.10 | 11900 |
| 2023-01-27 | -11.11 | $10.11 | 945900 |
| 2023-01-26 | -12.50 | $10.10 | 115600 |
| 2023-01-25 | -9.09 | $10.10 | 360700 |
| 2023-01-24 | -16.67 | $10.09 | 257800 |
| 2023-01-23 | -15.38 | $10.09 | 21700 |
| 2023-01-20 | -14.29 | $10.09 | 220500 |
| 2023-01-19 | -6.25 | $10.10 | 956800 |
| 2023-01-18 | 0.00 | $10.09 | 700 |
| 2023-01-17 | 0.00 | $10.09 | 400 |
| 2023-01-13 | 0.00 | $10.09 | 5200 |
| 2023-01-12 | 0.00 | $10.09 | 49900 |
| 2023-01-11 | 0.00 | $10.09 | 3100 |
| 2023-01-10 | -7.14 | $10.08 | 135100 |
| 2023-01-09 | -7.14 | $10.08 | 751100 |
| 2023-01-06 | -7.69 | $10.07 | 802400 |
| 2023-01-05 | -23.08 | $10.05 | 4600 |
| 2023-01-04 | -18.18 | $10.04 | 135900 |
| 2023-01-03 | -18.18 | $10.04 | 115200 |
| 2022-12-30 | 0.00 | $10.06 | 100 |
| 2022-12-29 | 0.00 | $10.06 | — |
| 2022-12-28 | 0.00 | $10.06 | — |
| 2022-12-27 | 0.00 | $10.06 | 368300 |
| 2022-12-23 | -20.00 | $9.99 | 24300 |
| 2022-12-22 | -20.00 | $9.99 | 10900 |
| 2022-12-21 | -40.00 | $9.98 | 3800 |
| 2022-12-20 | -60.00 | $9.97 | 134800 |
| 2022-12-19 | -60.00 | $9.97 | 9500 |
| 2022-12-16 | 0.00 | $10.00 | 1300 |
| 2022-12-15 | 0.00 | $10.00 | 25100 |
| 2022-12-14 | 0.00 | $10.00 | 200 |
| 2022-12-13 | -16.67 | $9.99 | 3000 |
| 2022-12-12 | -14.29 | $9.99 | 207800 |
| 2022-12-09 | -25.00 | $9.98 | 4300 |
| 2022-12-08 | -12.50 | $9.99 | 600300 |
| 2022-12-07 | -12.50 | $9.99 | — |
| 2022-12-06 | -12.50 | $9.99 | 214400 |
| 2022-12-05 | -11.11 | $9.99 | 135100 |
| 2022-12-02 | -22.22 | $9.98 | 97700 |
| 2022-12-01 | -12.50 | $9.98 | 20200 |
| 2022-11-30 | -12.50 | $9.98 | 38400 |
| 2022-11-29 | 0.00 | $9.97 | 17700 |
| 2022-11-28 | -33.33 | $9.95 | 2200 |
| 2022-11-25 | 0.00 | $9.96 | 12900 |
| 2022-11-23 | -16.67 | $9.95 | 300 |
| 2022-11-22 | -16.67 | $9.95 | 271600 |
| 2022-11-21 | -16.67 | $9.95 | 78500 |
| 2022-11-18 | 0.00 | $9.96 | 2200 |
| 2022-11-17 | 0.00 | $9.96 | 300 |
| 2022-11-16 | -28.57 | $9.94 | — |
| 2022-11-15 | -28.57 | $9.94 | 100 |
| 2022-11-14 | -22.22 | $9.94 | 500 |
| 2022-11-11 | -44.44 | $9.92 | 2000 |
| 2022-11-10 | -44.44 | $9.92 | 4100 |
| 2022-11-09 | -33.33 | $9.93 | 6100 |
| 2022-11-08 | -11.11 | $9.95 | 4000 |
| 2022-11-07 | -22.22 | $9.94 | 800 |
| 2022-11-04 | -11.11 | $9.95 | 1600 |
| 2022-11-03 | -11.11 | $9.95 | 16200 |
| 2022-11-02 | -44.44 | $9.92 | 12800 |
| 2022-11-01 | -44.44 | $9.92 | 41900 |
| 2022-10-31 | -18.18 | $9.94 | 22600 |
| 2022-10-28 | -50.00 | $9.90 | 25900 |
| 2022-10-27 | -21.43 | $9.93 | 11400 |
| 2022-10-26 | -7.14 | $9.95 | 7100 |
| 2022-10-25 | -8.33 | $9.93 | 17300 |
| 2022-10-24 | -25.00 | $9.91 | 55100 |
| 2022-10-21 | -25.00 | $9.91 | 700 |
| 2022-10-20 | -16.67 | $9.92 | 24700 |
| 2022-10-19 | -33.33 | $9.90 | 10500 |
| 2022-10-18 | -25.00 | $9.91 | 5400 |
| 2022-10-17 | 0.00 | $9.93 | 148900 |
| 2022-10-14 | 0.00 | $9.90 | 100 |
| 2022-10-13 | 0.00 | $9.90 | 387400 |
| 2022-10-12 | -25.00 | $9.88 | 9400 |
| 2022-10-11 | 0.00 | $9.90 | 131400 |
| 2022-10-10 | -14.29 | $9.87 | — |
| 2022-10-07 | -14.29 | $9.87 | — |
| 2022-10-06 | -14.29 | $9.87 | 52300 |
| 2022-10-05 | -14.29 | $9.87 | 5800 |
| 2022-10-04 | -28.57 | $9.86 | 297900 |
| 2022-10-03 | 0.00 | $9.85 | 47700 |
| 2022-09-30 | -25.00 | $9.84 | 83900 |
| 2022-09-29 | -50.00 | $9.83 | 9100 |
| 2022-09-28 | -50.00 | $9.83 | 9900 |
| 2022-09-27 | -50.00 | $9.83 | 85800 |
| 2022-09-26 | -25.00 | $9.84 | 5200 |
| 2022-09-23 | -50.00 | $9.83 | 134500 |
| 2022-09-22 | 0.00 | $9.85 | 100 |
| 2022-09-21 | -25.00 | $9.84 | 52500 |
| 2022-09-20 | -50.00 | $9.83 | 6400 |
| 2022-09-19 | 0.00 | $9.85 | — |
| 2022-09-16 | 0.00 | $9.85 | 2100 |
| 2022-09-15 | -20.00 | $9.85 | 2200 |
| 2022-09-14 | -40.00 | $9.84 | 10700 |
| 2022-09-13 | -40.00 | $9.84 | 2000 |
| 2022-09-12 | -25.00 | $9.85 | 1100 |
| 2022-09-09 | -25.00 | $9.85 | 700 |
| 2022-09-08 | -75.00 | $9.83 | 176300 |
| 2022-09-07 | -100.00 | $9.82 | 398400 |
| 2022-09-06 | -83.33 | $9.83 | 19100 |
| 2022-09-02 | -100.00 | $9.82 | 19300 |
| 2022-09-01 | -66.67 | $9.84 | — |
| 2022-08-31 | -66.67 | $9.84 | 8600 |
| 2022-08-30 | -100.00 | $9.82 | 900 |
| 2022-08-29 | -100.00 | $9.82 | 17200 |
| 2022-08-26 | -83.33 | $9.83 | — |
| 2022-08-25 | -98.11 | $9.83 | 124700 |
| 2022-08-24 | -96.23 | $9.84 | 57100 |
| 2022-08-23 | -96.23 | $9.84 | 321500 |
| 2022-08-22 | -98.11 | $9.83 | 19900 |
| 2022-08-19 | -98.08 | $9.84 | 200 |
| 2022-08-18 | -96.15 | $9.85 | 256000 |
| 2022-08-17 | -92.59 | $9.85 | 451500 |
| 2022-08-16 | -92.59 | $9.85 | — |
| 2022-08-15 | -92.59 | $9.85 | 500 |
| 2022-08-12 | -89.09 | $9.86 | — |
| 2022-08-11 | -89.09 | $9.86 | 100 |
| 2022-08-10 | -89.09 | $9.86 | 500 |
| 2022-08-09 | -92.73 | $9.84 | 26900 |
| 2022-08-08 | -87.50 | $9.86 | 200 |
| 2022-08-05 | -87.50 | $9.86 | 4500 |
| 2022-08-04 | -91.07 | $9.84 | 200 |
| 2022-08-03 | -91.07 | $9.84 | 8800 |
| 2022-08-02 | -91.07 | $9.84 | 402700 |
| 2022-08-01 | -91.07 | $9.84 | 127300 |
| 2022-07-29 | -87.50 | $9.86 | 300 |
| 2022-07-28 | -84.91 | $9.85 | 3700 |
| 2022-07-27 | -84.91 | $9.85 | 2200 |
| 2022-07-26 | -84.91 | $9.85 | 1400 |
| 2022-07-25 | -84.91 | $9.85 | 400 |
| 2022-07-22 | -84.91 | $9.85 | 6400 |
| 2022-07-21 | -81.13 | $9.87 | 30500 |
| 2022-07-20 | -90.57 | $9.82 | 800 |
| 2022-07-19 | -92.45 | $9.81 | 35300 |
| 2022-07-18 | -94.34 | $9.80 | 200 |
| 2022-07-15 | -94.34 | $9.80 | 225000 |
| 2022-07-14 | -88.68 | $9.83 | 2700 |
| 2022-07-13 | -92.45 | $9.81 | 20600 |
| 2022-07-12 | -96.23 | $9.79 | 400 |
| 2022-07-11 | -90.57 | $9.82 | 300 |
| 2022-07-08 | -94.34 | $9.80 | 41200 |
| 2022-07-07 | -50.00 | $9.80 | 11800 |
| 2022-07-06 | -16.67 | $9.82 | 600 |
| 2022-07-05 | -16.67 | $9.82 | 33700 |
| 2022-07-01 | -50.00 | $9.80 | 3100 |
| 2022-06-30 | -50.00 | $9.80 | 12800 |
| 2022-06-29 | -33.33 | $9.81 | 200 |
| 2022-06-28 | -83.33 | $9.78 | 1300 |
| 2022-06-27 | -83.33 | $9.78 | 100 |
| 2022-06-24 | -33.33 | $9.81 | 800 |
| 2022-06-23 | -14.29 | $9.82 | — |
| 2022-06-22 | -14.29 | $9.82 | 300 |
| 2022-06-21 | -14.29 | $9.82 | 8900 |
| 2022-06-17 | 0.00 | $9.83 | 38500 |
| 2022-06-16 | -42.86 | $9.80 | 200 |
| 2022-06-15 | -96.30 | $9.78 | 100 |
| 2022-06-14 | -92.59 | $9.80 | 11500 |
| 2022-06-13 | -92.59 | $9.80 | 62900 |
| 2022-06-10 | -88.89 | $9.82 | — |
| 2022-06-09 | -88.89 | $9.82 | 200 |
| 2022-06-08 | -90.74 | $9.81 | 1300 |
| 2022-06-07 | -92.73 | $9.79 | — |
| 2022-06-06 | -92.73 | $9.79 | 4500 |
| 2022-06-03 | -96.36 | $9.77 | 5300 |
| 2022-06-02 | -96.36 | $9.77 | 500 |
| 2022-06-01 | -92.73 | $9.79 | 1.3M |
| 2022-05-31 | -90.91 | $9.80 | 38400 |
| 2022-05-27 | -96.36 | $9.77 | — |
| 2022-05-26 | -96.36 | $9.77 | 1900 |
| 2022-05-25 | -98.18 | $9.76 | 200 |
| 2022-05-24 | -96.36 | $9.77 | 1.2M |
| 2022-05-23 | -98.18 | $9.76 | — |
| 2022-05-20 | -98.18 | $9.76 | 5300 |
| 2022-05-19 | -92.73 | $9.79 | — |
| 2022-05-18 | -92.73 | $9.79 | 4000 |
| 2022-05-17 | -85.45 | $9.83 | 200 |
| 2022-05-16 | -94.55 | $9.78 | 101800 |
| 2022-05-13 | -89.09 | $9.81 | 700 |
| 2022-05-12 | -96.36 | $9.77 | 200 |
| 2022-05-11 | -94.55 | $9.78 | 3200 |
| 2022-05-10 | -96.36 | $9.77 | 1.1M |
| 2022-05-09 | -96.15 | $9.80 | 1500 |
| 2022-05-06 | -100.00 | $9.78 | — |
| 2022-05-05 | -85.71 | $9.78 | 400 |
| 2022-05-04 | -14.29 | $9.83 | 17700 |
| 2022-05-03 | -71.43 | $9.79 | — |
| 2022-05-02 | -71.43 | $9.79 | 4700 |
| 2022-04-29 | -71.43 | $9.79 | 5000 |
| 2022-04-28 | -57.14 | $9.80 | 5000 |
| 2022-04-27 | -71.43 | $9.79 | 100 |
| 2022-04-26 | -71.43 | $9.79 | 20200 |
| 2022-04-25 | -42.86 | $9.81 | — |
| 2022-04-22 | -42.86 | $9.81 | 2700 |
| 2022-04-21 | 0.00 | $9.84 | 20900 |
| 2022-04-20 | -33.33 | $9.81 | 3600 |
| 2022-04-19 | -57.14 | $9.79 | 129800 |
| 2022-04-18 | -42.86 | $9.80 | 4900 |
| 2022-04-14 | -33.33 | $9.80 | 800 |
| 2022-04-13 | 0.00 | $9.81 | 200 |
| 2022-04-12 | -50.00 | $9.78 | — |
| 2022-04-11 | -50.00 | $9.78 | 1200 |
| 2022-04-08 | -33.33 | $9.78 | 500 |
| 2022-04-07 | -66.67 | $9.77 | 800 |
| 2022-04-06 | -25.00 | $9.78 | 200 |
| 2022-04-05 | 0.00 | $9.79 | 5000 |
| 2022-04-04 | 0.00 | $9.79 | 200 |
| 2022-04-01 | -16.67 | $9.78 | 8900 |
| 2022-03-31 | -16.67 | $9.78 | 12300 |
| 2022-03-30 | -16.67 | $9.78 | — |
| 2022-03-29 | -16.67 | $9.78 | — |
| 2022-03-28 | -16.67 | $9.78 | 5500 |
| 2022-03-25 | -25.00 | $9.77 | 110900 |
| 2022-03-24 | -25.00 | $9.77 | 11300 |
| 2022-03-23 | -25.00 | $9.77 | — |
| 2022-03-22 | -22.22 | $9.77 | 8900 |
| 2022-03-21 | -12.50 | $9.77 | 3600 |
| 2022-03-18 | 0.00 | $9.78 | 5200 |
| 2022-03-17 | -25.00 | $9.76 | 12000 |
| 2022-03-16 | -12.50 | $9.77 | 65000 |
| 2022-03-15 | -25.00 | $9.76 | — |
| 2022-03-14 | -25.00 | $9.76 | — |
| 2022-03-11 | -25.00 | $9.76 | 1500 |
| 2022-03-10 | -37.50 | $9.75 | 18300 |
| 2022-03-09 | -25.00 | $9.76 | 300 |
| 2022-03-08 | -25.00 | $9.76 | 552300 |
| 2022-03-07 | -37.50 | $9.75 | 1600 |
| 2022-03-04 | -37.50 | $9.75 | — |
| 2022-03-03 | -33.33 | $9.75 | 4100 |
| 2022-03-02 | -33.33 | $9.75 | 2000 |
| 2022-03-01 | -33.33 | $9.75 | 146700 |
| 2022-02-28 | -33.33 | $9.73 | 29900 |
| 2022-02-25 | -33.33 | $9.73 | 1600 |
| 2022-02-24 | -22.22 | $9.74 | 10000 |
| 2022-02-23 | -25.00 | $9.73 | 124800 |
| 2022-02-22 | -27.27 | $9.72 | — |
| 2022-02-18 | -27.27 | $9.72 | 64500 |
| 2022-02-17 | -18.18 | $9.73 | 200 |
| 2022-02-16 | -27.27 | $9.72 | 300 |
| 2022-02-15 | -27.27 | $9.72 | 100 |
| 2022-02-14 | -27.27 | $9.72 | — |
| 2022-02-11 | -27.27 | $9.72 | 5900 |
| 2022-02-10 | -27.27 | $9.72 | 1.0M |
| 2022-02-09 | -8.33 | $9.75 | — |
| 2022-02-08 | -8.33 | $9.75 | 1800 |
| 2022-02-07 | -25.00 | $9.73 | 2700 |
| 2022-02-04 | -41.67 | $9.71 | 60000 |
| 2022-02-03 | -61.54 | $9.69 | 13000 |
| 2022-02-02 | -46.15 | $9.71 | 60500 |
| 2022-02-01 | -30.77 | $9.73 | 46700 |
| 2022-01-31 | -78.57 | $9.67 | 28300 |
| 2022-01-28 | -71.43 | $9.68 | 46700 |
| 2022-01-27 | -71.43 | $9.68 | 24400 |
| 2022-01-26 | -71.43 | $9.68 | 29900 |
| 2022-01-25 | -64.29 | $9.69 | 4900 |
| 2022-01-24 | -100.00 | $9.69 | 300 |
| 2022-01-21 | -100.00 | $9.70 | 3900 |
| 2022-01-20 | -100.00 | $9.70 | 101900 |
| 2022-01-19 | -87.50 | $9.71 | 4800 |
| 2022-01-18 | -87.50 | $9.71 | 64200 |
| 2022-01-14 | -62.50 | $9.73 | 800 |
| 2022-01-13 | -62.50 | $9.73 | 69400 |
| 2022-01-12 | -25.00 | $9.76 | 5900 |
| 2022-01-11 | -50.00 | $9.74 | 6400 |
| 2022-01-10 | -25.00 | $9.76 | — |
| 2022-01-07 | -25.00 | $9.76 | 2600 |
| 2022-01-06 | -12.50 | $9.77 | 50200 |
| 2022-01-05 | -50.00 | $9.74 | 3500 |
| 2022-01-04 | -25.00 | $9.76 | 400 |
| 2022-01-03 | -12.50 | $9.77 | 33200 |
| 2021-12-31 | -37.50 | $9.75 | — |
| 2021-12-30 | -37.50 | $9.75 | 103300 |
| 2021-12-29 | -50.00 | $9.74 | 4200 |
| 2021-12-28 | -37.50 | $9.75 | 100400 |
| 2021-12-27 | -25.00 | $9.76 | 18800 |
| 2021-12-23 | -50.00 | $9.75 | — |
| 2021-12-22 | -50.00 | $9.75 | 2800 |
| 2021-12-21 | -83.33 | $9.73 | 3200 |
| 2021-12-20 | -66.67 | $9.74 | 100 |
| 2021-12-17 | -66.67 | $9.74 | 5100 |
| 2021-12-16 | -50.00 | $9.75 | 130400 |
| 2021-12-15 | -66.67 | $9.74 | 111400 |
| 2021-12-14 | -83.33 | $9.73 | 12500 |
| 2021-12-13 | -66.67 | $9.74 | 31100 |
| 2021-12-10 | -16.67 | $9.77 | 251000 |
| 2021-12-09 | 0.00 | $9.78 | 7600 |
| 2021-12-08 | -16.67 | $9.77 | — |
| 2021-12-07 | -16.67 | $9.77 | — |
| 2021-12-06 | -16.67 | $9.77 | — |
| 2021-12-03 | -16.67 | $9.77 | 2700 |
| 2021-12-02 | -33.33 | $9.76 | 1200 |
| 2021-12-01 | 0.00 | $9.78 | 59900 |
| 2021-11-30 | -57.14 | $9.74 | 1400 |
| 2021-11-29 | -71.43 | $9.73 | 200 |
| 2021-11-26 | -57.14 | $9.74 | — |
| 2021-11-24 | -57.14 | $9.74 | 1000 |
| 2021-11-23 | 0.00 | $9.78 | 2.2M |
| 2021-11-22 | -20.00 | $9.75 | 429900 |
| 2021-11-19 | 0.00 | $9.76 | 13200 |
| 2021-11-18 | -20.00 | $9.75 | 101200 |
| 2021-11-17 | -20.00 | $9.75 | 400 |
| 2021-11-16 | -20.00 | $9.75 | 2000 |
| 2021-11-15 | -66.67 | $9.72 | 13500 |
| 2021-11-12 | 0.00 | $9.76 | — |
| 2021-11-11 | 0.00 | $9.76 | — |
| 2021-11-10 | 0.00 | $9.76 | — |
| 2021-11-09 | 0.00 | $9.76 | — |
| 2021-11-08 | 0.00 | $9.76 | 5300 |
| 2021-11-05 | -16.67 | $9.75 | 1100 |
| 2021-11-04 | -50.00 | $9.73 | 1200 |
| 2021-11-03 | -50.00 | $9.73 | 11300 |
| 2021-11-02 | -50.00 | $9.73 | — |
| 2021-11-01 | -57.14 | $9.73 | 700 |
| 2021-10-29 | -86.67 | $9.72 | 300 |
| 2021-10-28 | -73.33 | $9.74 | — |
| 2021-10-27 | -73.33 | $9.74 | — |
| 2021-10-26 | -73.33 | $9.74 | 6600 |
| 2021-10-25 | -66.67 | $9.75 | 26000 |
| 2021-10-22 | -80.00 | $9.73 | 2700 |
| 2021-10-21 | -68.75 | $9.74 | — |
| 2021-10-20 | -68.75 | $9.74 | — |
| 2021-10-19 | -68.75 | $9.74 | 4600 |
| 2021-10-18 | -68.75 | $9.74 | 900 |
| 2021-10-15 | -93.75 | $9.70 | 600 |
| 2021-10-14 | -68.75 | $9.74 | 1400 |
| 2021-10-13 | -81.25 | $9.72 | 11700 |
| 2021-10-12 | -68.75 | $9.74 | — |
| 2021-10-11 | -55.00 | $9.74 | — |
| 2021-10-08 | -55.00 | $9.74 | — |
| 2021-10-07 | -55.00 | $9.74 | 2300 |
| 2021-10-06 | -50.00 | $9.75 | 1000 |
| 2021-10-05 | -40.00 | $9.77 | 1400 |
| 2021-10-04 | -25.00 | $9.80 | 10500 |
| 2021-10-01 | -11.11 | $9.73 | — |
| 2021-09-30 | -7.14 | $9.73 | 1000 |
| 2021-09-29 | 0.00 | $9.74 | 500 |
| 2021-09-28 | 0.00 | $9.74 | — |
| 2021-09-27 | 0.00 | $9.74 | 2100 |
| 2021-09-24 | 0.00 | $9.72 | 200 |
| 2021-09-23 | -25.00 | $9.69 | — |
| 2021-09-22 | -25.00 | $9.69 | — |
| 2021-09-21 | -25.00 | $9.69 | 100 |
| 2021-09-20 | 0.00 | $9.72 | — |
| 2021-09-17 | 0.00 | $9.72 | 111800 |
| 2021-09-16 | -3.57 | $9.71 | 600 |
| 2021-09-15 | -3.57 | $9.71 | 6700 |
| 2021-09-14 | -10.34 | $9.70 | 54600 |
| 2021-09-13 | -10.34 | $9.70 | 27900 |
| 2021-09-10 | -13.79 | $9.69 | 35300 |
| 2021-09-09 | -24.14 | $9.66 | 119500 |
| 2021-09-08 | -27.59 | $9.65 | — |
| 2021-09-07 | -27.59 | $9.65 | — |
| 2021-09-03 | -27.59 | $9.65 | — |
| 2021-09-02 | -27.59 | $9.65 | 458600 |
| 2021-09-01 | -31.03 | $9.64 | — |
| 2021-08-31 | -31.03 | $9.64 | 11100 |
| 2021-08-30 | -34.48 | $9.63 | 3100 |
| 2021-08-27 | -27.59 | $9.65 | — |
| 2021-08-26 | -27.59 | $9.65 | 200 |
| 2021-08-25 | -27.59 | $9.65 | 300 |
| 2021-08-24 | -37.93 | $9.62 | 4000 |
| 2021-08-23 | -37.93 | $9.62 | 1300 |
| 2021-08-20 | -37.93 | $9.62 | 13600 |
| 2021-08-19 | -27.27 | $9.70 | 14000 |
| 2021-08-18 | -52.94 | $9.70 | — |
| 2021-08-17 | -52.94 | $9.70 | 17400 |
| 2021-08-16 | -94.12 | $9.63 | 28800 |
| 2021-08-13 | -64.29 | $9.70 | 14200 |
| 2021-08-12 | -57.14 | $9.71 | 7600 |
| 2021-08-11 | -64.29 | $9.70 | 900 |
| 2021-08-10 | -64.29 | $9.70 | 2300 |
| 2021-08-09 | -64.29 | $9.70 | 3400 |
| 2021-08-06 | -75.00 | $9.70 | 200 |
| 2021-08-05 | -69.23 | $9.70 | — |
| 2021-08-04 | -69.23 | $9.70 | 5800 |
| 2021-08-03 | -64.29 | $9.70 | — |
| 2021-08-02 | -64.29 | $9.70 | 6800 |
| 2021-07-30 | -50.00 | $9.72 | — |
| 2021-07-29 | -50.00 | $9.72 | 3700 |
| 2021-07-28 | -42.86 | $9.73 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.92
2023-12-15
Close Price
$10.34
Average Directional Index - Detailed Analysis
Minimum
11.96
Average
37.89
Maximum
69.82
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-12-15 | 18.92 | $10.34 | — |
| 2023-12-14 | 18.89 | $10.34 | — |
| 2023-12-13 | 18.86 | $10.34 | — |
| 2023-12-12 | 18.82 | $10.34 | — |
| 2023-12-11 | 18.78 | $10.34 | — |
| 2023-12-08 | 18.74 | $10.34 | — |
| 2023-12-07 | 18.70 | $10.34 | 372 |
| 2023-12-06 | 18.65 | $10.34 | 369 |
| 2023-12-05 | 18.61 | $10.34 | 156 |
| 2023-12-04 | 18.56 | $10.34 | 218 |
| 2023-12-01 | 18.50 | $10.34 | 353 |
| 2023-11-30 | 18.45 | $10.32 | 882 |
| 2023-11-29 | 18.39 | $10.34 | 4242 |
| 2023-11-28 | 18.33 | $10.42 | 4865 |
| 2023-11-27 | 18.73 | $10.41 | 2180 |
| 2023-11-24 | 19.09 | $10.49 | 1900 |
| 2023-11-22 | 18.49 | $10.49 | 66886 |
| 2023-11-21 | 17.86 | $10.27 | 400 |
| 2023-11-20 | 18.60 | $10.27 | — |
| 2023-11-17 | 19.38 | $10.27 | 222 |
| 2023-11-16 | 20.20 | $10.21 | 1689 |
| 2023-11-15 | 20.49 | $10.34 | — |
| 2023-11-14 | 20.75 | $10.34 | — |
| 2023-11-13 | 21.03 | $10.34 | — |
| 2023-11-10 | 21.32 | $10.34 | — |
| 2023-11-09 | 21.62 | $10.34 | — |
| 2023-11-08 | 21.94 | $10.34 | — |
| 2023-11-07 | 22.28 | $10.34 | — |
| 2023-11-06 | 22.64 | $10.34 | — |
| 2023-11-03 | 23.01 | $10.34 | — |
| 2023-11-02 | 23.41 | $10.34 | — |
| 2023-11-01 | 23.82 | $10.34 | — |
| 2023-10-31 | 24.26 | $10.34 | — |
| 2023-10-30 | 24.72 | $10.34 | 102 |
| 2023-10-27 | 25.21 | $10.36 | — |
| 2023-10-26 | 25.54 | $10.36 | — |
| 2023-10-25 | 25.89 | $10.36 | — |
| 2023-10-24 | 26.27 | $10.36 | — |
| 2023-10-23 | 26.66 | $10.36 | 305 |
| 2023-10-20 | 27.07 | $10.42 | — |
| 2023-10-19 | 27.05 | $10.42 | — |
| 2023-10-18 | 27.03 | $10.42 | — |
| 2023-10-17 | 27.01 | $10.42 | — |
| 2023-10-16 | 26.99 | $10.42 | — |
| 2023-10-13 | 26.97 | $10.42 | — |
| 2023-10-12 | 26.95 | $10.42 | — |
| 2023-10-11 | 26.93 | $10.42 | 1333 |
| 2023-10-10 | 26.90 | $10.36 | 1160 |
| 2023-10-09 | 26.91 | $10.37 | 3354 |
| 2023-10-06 | 26.91 | $10.50 | 11038 |
| 2023-10-05 | 27.20 | $10.60 | 1112 |
| 2023-10-04 | 27.16 | $10.60 | 379 |
| 2023-10-03 | 25.58 | $10.40 | 6772 |
| 2023-10-02 | 23.93 | $10.34 | 8492 |
| 2023-09-29 | 22.19 | $10.37 | 2007 |
| 2023-09-28 | 20.92 | $10.26 | 5093 |
| 2023-09-27 | 19.60 | $10.21 | — |
| 2023-09-26 | 20.00 | $10.21 | — |
| 2023-09-25 | 20.43 | $10.21 | 1238 |
| 2023-09-22 | 20.88 | $10.23 | — |
| 2023-09-21 | 21.50 | $10.23 | — |
| 2023-09-20 | 22.16 | $10.23 | 1147 |
| 2023-09-19 | 22.85 | $10.16 | 100 |
| 2023-09-18 | 22.96 | $10.20 | — |
| 2023-09-15 | 23.34 | $10.20 | — |
| 2023-09-14 | 23.73 | $10.20 | 100 |
| 2023-09-13 | 24.15 | $10.22 | — |
| 2023-09-12 | 24.71 | $10.22 | 1281 |
| 2023-09-11 | 25.30 | $10.27 | 2029 |
| 2023-09-08 | 26.41 | $10.14 | 3425 |
| 2023-09-07 | 26.48 | $10.15 | — |
| 2023-09-06 | 26.73 | $10.15 | — |
| 2023-09-05 | 26.99 | $10.15 | 1851 |
| 2023-09-01 | 27.27 | $10.14 | — |
| 2023-08-31 | 27.47 | $10.14 | — |
| 2023-08-30 | 27.69 | $10.14 | 197 |
| 2023-08-29 | 27.91 | $10.14 | 3638 |
| 2023-08-28 | 28.15 | $10.14 | 1016 |
| 2023-08-25 | 28.26 | $10.10 | 13996 |
| 2023-08-24 | 28.50 | $10.19 | 4262 |
| 2023-08-23 | 28.73 | $10.10 | 2808 |
| 2023-08-22 | 28.98 | $10.28 | 1095 |
| 2023-08-21 | 29.68 | $10.26 | 18593 |
| 2023-08-18 | 29.58 | $10.27 | — |
| 2023-08-17 | 30.40 | $10.27 | 8700 |
| 2023-08-16 | 31.26 | $10.38 | 802 |
| 2023-08-15 | 31.00 | $10.26 | 12400 |
| 2023-08-14 | 31.68 | $10.22 | 1562 |
| 2023-08-11 | 32.39 | $10.29 | — |
| 2023-08-10 | 31.87 | $10.29 | 801 |
| 2023-08-09 | 31.32 | $10.29 | 7656 |
| 2023-08-08 | 30.74 | $10.28 | 212 |
| 2023-08-07 | 29.79 | $10.28 | 4400 |
| 2023-08-04 | 28.78 | $10.29 | 900 |
| 2023-08-03 | 28.34 | $10.29 | 4000 |
| 2023-08-02 | 27.88 | $10.28 | 26400 |
| 2023-08-01 | 27.56 | $10.28 | — |
| 2023-07-31 | 27.21 | $10.28 | 600 |
| 2023-07-28 | 26.85 | $10.29 | 800 |
| 2023-07-27 | 26.32 | $10.28 | 300 |
| 2023-07-26 | 25.83 | $10.28 | 50300 |
| 2023-07-25 | 25.32 | $10.28 | 51800 |
| 2023-07-24 | 24.77 | $10.28 | 123200 |
| 2023-07-21 | 24.20 | $10.27 | 117800 |
| 2023-07-20 | 23.72 | $10.27 | 12400 |
| 2023-07-19 | 23.27 | $10.27 | 12500 |
| 2023-07-18 | 22.79 | $10.27 | — |
| 2023-07-17 | 22.35 | $10.27 | — |
| 2023-07-14 | 21.88 | $10.27 | — |
| 2023-07-13 | 21.38 | $10.27 | 500 |
| 2023-07-12 | 20.87 | $10.26 | 4000 |
| 2023-07-11 | 20.32 | $10.25 | 10800 |
| 2023-07-10 | 20.34 | $10.24 | 200 |
| 2023-07-07 | 20.42 | $10.14 | — |
| 2023-07-06 | 21.12 | $10.14 | — |
| 2023-07-05 | 21.86 | $10.14 | 500 |
| 2023-07-03 | 22.63 | $10.14 | 900 |
| 2023-06-30 | 23.45 | $10.25 | — |
| 2023-06-29 | 23.47 | $10.25 | 300 |
| 2023-06-28 | 23.49 | $10.18 | — |
| 2023-06-27 | 23.89 | $10.18 | 32300 |
| 2023-06-26 | 24.32 | $10.13 | — |
| 2023-06-23 | 25.11 | $10.13 | 1000 |
| 2023-06-22 | 25.94 | $10.22 | 4600 |
| 2023-06-21 | 26.60 | $10.16 | 9200 |
| 2023-06-20 | 27.59 | $10.15 | 8500 |
| 2023-06-16 | 28.64 | $10.31 | — |
| 2023-06-15 | 28.25 | $10.31 | — |
| 2023-06-14 | 27.83 | $10.31 | — |
| 2023-06-13 | 27.40 | $10.31 | 9900 |
| 2023-06-12 | 26.94 | $10.17 | 100200 |
| 2023-06-09 | 27.39 | $10.15 | 3800 |
| 2023-06-08 | 28.03 | $10.16 | 200 |
| 2023-06-07 | 28.59 | $10.16 | 200 |
| 2023-06-06 | 29.18 | $10.16 | — |
| 2023-06-05 | 29.81 | $10.16 | — |
| 2023-06-02 | 30.46 | $10.16 | 12400 |
| 2023-06-01 | 31.15 | $10.16 | 4200 |
| 2023-05-31 | 31.69 | $10.20 | — |
| 2023-05-30 | 31.87 | $10.20 | 1000 |
| 2023-05-26 | 32.06 | $10.13 | — |
| 2023-05-25 | 32.66 | $10.13 | 400 |
| 2023-05-24 | 33.29 | $10.16 | — |
| 2023-05-23 | 33.68 | $10.16 | 307400 |
| 2023-05-22 | 34.10 | $10.18 | — |
| 2023-05-19 | 34.36 | $10.18 | — |
| 2023-05-18 | 34.63 | $10.18 | — |
| 2023-05-17 | 34.92 | $10.18 | — |
| 2023-05-16 | 35.23 | $10.18 | — |
| 2023-05-15 | 35.55 | $10.18 | — |
| 2023-05-12 | 35.89 | $10.18 | — |
| 2023-05-11 | 36.24 | $10.18 | — |
| 2023-05-10 | 36.62 | $10.18 | — |
| 2023-05-09 | 37.01 | $10.18 | — |
| 2023-05-08 | 37.43 | $10.18 | — |
| 2023-05-05 | 37.86 | $10.18 | — |
| 2023-05-04 | 38.32 | $10.18 | — |
| 2023-05-03 | 38.81 | $10.18 | — |
| 2023-05-02 | 39.32 | $10.18 | 13900 |
| 2023-05-01 | 39.85 | $10.37 | 23900 |
| 2023-04-28 | 40.82 | $10.06 | 600 |
| 2023-04-27 | 42.85 | $10.28 | 6300 |
| 2023-04-26 | 44.13 | $10.28 | — |
| 2023-04-25 | 45.56 | $10.28 | 100 |
| 2023-04-24 | 47.07 | $10.28 | 100 |
| 2023-04-21 | 48.65 | $10.28 | 100 |
| 2023-04-20 | 50.32 | $10.30 | 500 |
| 2023-04-19 | 52.07 | $10.28 | 100 |
| 2023-04-18 | 53.44 | $10.29 | 100 |
| 2023-04-17 | 54.83 | $10.54 | 100 |
| 2023-04-14 | 54.85 | $10.21 | — |
| 2023-04-13 | 55.77 | $10.21 | — |
| 2023-04-12 | 56.73 | $10.21 | — |
| 2023-04-11 | 57.74 | $10.21 | — |
| 2023-04-10 | 58.81 | $10.21 | — |
| 2023-04-06 | 59.93 | $10.21 | 9200 |
| 2023-04-05 | 61.11 | $10.21 | — |
| 2023-04-04 | 61.34 | $10.21 | — |
| 2023-04-03 | 61.57 | $10.21 | 300 |
| 2023-03-31 | 61.82 | $10.09 | 1500 |
| 2023-03-30 | 62.33 | $10.09 | 200 |
| 2023-03-29 | 62.86 | $10.06 | — |
| 2023-03-28 | 63.48 | $10.06 | — |
| 2023-03-27 | 64.14 | $10.06 | — |
| 2023-03-24 | 64.83 | $10.06 | 400 |
| 2023-03-23 | 65.55 | $10.19 | 100 |
| 2023-03-22 | 65.56 | $10.06 | 100 |
| 2023-03-21 | 65.74 | $10.19 | — |
| 2023-03-20 | 65.05 | $10.19 | 100 |
| 2023-03-17 | 64.31 | $10.07 | — |
| 2023-03-16 | 63.65 | $10.07 | — |
| 2023-03-15 | 62.94 | $10.07 | 600 |
| 2023-03-14 | 62.20 | $10.07 | 14000 |
| 2023-03-13 | 61.43 | $10.07 | 1100 |
| 2023-03-10 | 60.61 | $10.06 | 1800 |
| 2023-03-09 | 59.75 | $10.11 | 900 |
| 2023-03-08 | 58.92 | $10.12 | 100 |
| 2023-03-07 | 57.53 | $10.12 | 2400 |
| 2023-03-06 | 56.07 | $10.10 | 19000 |
| 2023-03-03 | 54.53 | $10.08 | 5200 |
| 2023-03-02 | 52.91 | $10.06 | 1500 |
| 2023-03-01 | 51.29 | $10.08 | 12200 |
| 2023-02-28 | 49.58 | $10.12 | 26200 |
| 2023-02-27 | 47.99 | $10.25 | 27900 |
| 2023-02-24 | 46.44 | $10.28 | 1500 |
| 2023-02-23 | 45.04 | $10.35 | 1600 |
| 2023-02-22 | 43.57 | $10.28 | 6700 |
| 2023-02-21 | 40.89 | $10.41 | 64400 |
| 2023-02-17 | 38.06 | $10.60 | 329300 |
| 2023-02-16 | 35.18 | $10.15 | 4100 |
| 2023-02-15 | 34.26 | $10.15 | 707100 |
| 2023-02-14 | 33.98 | $10.15 | 2.9M |
| 2023-02-13 | 33.69 | $10.11 | 546700 |
| 2023-02-10 | 33.84 | $10.12 | 300000 |
| 2023-02-09 | 32.91 | $10.12 | 457200 |
| 2023-02-08 | 31.93 | $10.12 | 100 |
| 2023-02-07 | 31.09 | $10.11 | 159100 |
| 2023-02-06 | 30.21 | $10.11 | 200 |
| 2023-02-03 | 29.73 | $10.11 | 283000 |
| 2023-02-02 | 29.22 | $10.12 | 7800 |
| 2023-02-01 | 28.68 | $10.10 | 366300 |
| 2023-01-31 | 28.36 | $10.10 | 535100 |
| 2023-01-30 | 28.02 | $10.10 | 11900 |
| 2023-01-27 | 27.66 | $10.11 | 945900 |
| 2023-01-26 | 26.79 | $10.10 | 115600 |
| 2023-01-25 | 26.09 | $10.10 | 360700 |
| 2023-01-24 | 25.57 | $10.09 | 257800 |
| 2023-01-23 | 25.02 | $10.09 | 21700 |
| 2023-01-20 | 24.44 | $10.09 | 220500 |
| 2023-01-19 | 23.83 | $10.10 | 956800 |
| 2023-01-18 | 23.19 | $10.09 | 700 |
| 2023-01-17 | 22.93 | $10.09 | 400 |
| 2023-01-13 | 22.66 | $10.09 | 5200 |
| 2023-01-12 | 22.37 | $10.09 | 49900 |
| 2023-01-11 | 22.07 | $10.09 | 3100 |
| 2023-01-10 | 21.75 | $10.08 | 135100 |
| 2023-01-09 | 21.41 | $10.08 | 751100 |
| 2023-01-06 | 21.06 | $10.07 | 802400 |
| 2023-01-05 | 21.04 | $10.05 | 4600 |
| 2023-01-04 | 21.02 | $10.04 | 135900 |
| 2023-01-03 | 21.38 | $10.04 | 115200 |
| 2022-12-30 | 21.76 | $10.06 | 100 |
| 2022-12-29 | 21.30 | $10.06 | — |
| 2022-12-28 | 20.82 | $10.06 | — |
| 2022-12-27 | 20.31 | $10.06 | 368300 |
| 2022-12-23 | 19.78 | $9.99 | 24300 |
| 2022-12-22 | 20.58 | $9.99 | 10900 |
| 2022-12-21 | 21.42 | $9.98 | 3800 |
| 2022-12-20 | 22.53 | $9.97 | 134800 |
| 2022-12-19 | 23.71 | $9.97 | 9500 |
| 2022-12-16 | 24.70 | $10.00 | 1300 |
| 2022-12-15 | 25.76 | $10.00 | 25100 |
| 2022-12-14 | 26.31 | $10.00 | 200 |
| 2022-12-13 | 26.88 | $9.99 | 3000 |
| 2022-12-12 | 27.71 | $9.99 | 207800 |
| 2022-12-09 | 27.97 | $9.98 | 4300 |
| 2022-12-08 | 28.69 | $9.99 | 600300 |
| 2022-12-07 | 29.45 | $9.99 | — |
| 2022-12-06 | 29.59 | $9.99 | 214400 |
| 2022-12-05 | 29.74 | $9.99 | 135100 |
| 2022-12-02 | 29.55 | $9.98 | 97700 |
| 2022-12-01 | 29.35 | $9.98 | 20200 |
| 2022-11-30 | 29.51 | $9.98 | 38400 |
| 2022-11-29 | 29.67 | $9.97 | 17700 |
| 2022-11-28 | 30.23 | $9.95 | 2200 |
| 2022-11-25 | 30.83 | $9.96 | 12900 |
| 2022-11-23 | 31.16 | $9.95 | 300 |
| 2022-11-22 | 31.69 | $9.95 | 271600 |
| 2022-11-21 | 32.25 | $9.95 | 78500 |
| 2022-11-18 | 32.84 | $9.96 | 2200 |
| 2022-11-17 | 33.19 | $9.96 | 300 |
| 2022-11-16 | 33.55 | $9.94 | — |
| 2022-11-15 | 34.26 | $9.94 | 100 |
| 2022-11-14 | 35.01 | $9.94 | 500 |
| 2022-11-11 | 35.80 | $9.92 | 2000 |
| 2022-11-10 | 36.97 | $9.92 | 4100 |
| 2022-11-09 | 38.19 | $9.93 | 6100 |
| 2022-11-08 | 39.26 | $9.95 | 4000 |
| 2022-11-07 | 39.91 | $9.94 | 800 |
| 2022-11-04 | 40.75 | $9.95 | 1600 |
| 2022-11-03 | 40.56 | $9.95 | 16200 |
| 2022-11-02 | 40.37 | $9.92 | 12800 |
| 2022-11-01 | 40.53 | $9.92 | 41900 |
| 2022-10-31 | 40.69 | $9.94 | 22600 |
| 2022-10-28 | 40.87 | $9.90 | 25900 |
| 2022-10-27 | 41.45 | $9.93 | 11400 |
| 2022-10-26 | 41.18 | $9.95 | 7100 |
| 2022-10-25 | 40.91 | $9.93 | 17300 |
| 2022-10-24 | 40.98 | $9.91 | 55100 |
| 2022-10-21 | 41.34 | $9.91 | 700 |
| 2022-10-20 | 41.73 | $9.92 | 24700 |
| 2022-10-19 | 42.13 | $9.90 | 10500 |
| 2022-10-18 | 42.84 | $9.91 | 5400 |
| 2022-10-17 | 43.59 | $9.93 | 148900 |
| 2022-10-14 | 43.52 | $9.90 | 100 |
| 2022-10-13 | 43.85 | $9.90 | 387400 |
| 2022-10-12 | 44.19 | $9.88 | 9400 |
| 2022-10-11 | 44.55 | $9.90 | 131400 |
| 2022-10-10 | 44.63 | $9.87 | — |
| 2022-10-07 | 45.11 | $9.87 | — |
| 2022-10-06 | 45.62 | $9.87 | 52300 |
| 2022-10-05 | 46.16 | $9.87 | 5800 |
| 2022-10-04 | 46.85 | $9.86 | 297900 |
| 2022-10-03 | 47.59 | $9.85 | 47700 |
| 2022-09-30 | 48.78 | $9.84 | 83900 |
| 2022-09-29 | 50.18 | $9.83 | 9100 |
| 2022-09-28 | 51.42 | $9.83 | 9900 |
| 2022-09-27 | 52.72 | $9.83 | 85800 |
| 2022-09-26 | 54.09 | $9.84 | 5200 |
| 2022-09-23 | 55.30 | $9.83 | 134500 |
| 2022-09-22 | 56.57 | $9.85 | 100 |
| 2022-09-21 | 57.46 | $9.84 | 52500 |
| 2022-09-20 | 58.50 | $9.83 | 6400 |
| 2022-09-19 | 59.70 | $9.85 | — |
| 2022-09-16 | 60.50 | $9.85 | 2100 |
| 2022-09-15 | 61.35 | $9.85 | 2200 |
| 2022-09-14 | 62.24 | $9.84 | 10700 |
| 2022-09-13 | 63.25 | $9.84 | 2000 |
| 2022-09-12 | 64.33 | $9.85 | 1100 |
| 2022-09-09 | 64.61 | $9.85 | 700 |
| 2022-09-08 | 64.90 | $9.83 | 176300 |
| 2022-09-07 | 65.33 | $9.82 | 398400 |
| 2022-09-06 | 65.77 | $9.83 | 19100 |
| 2022-09-02 | 66.25 | $9.82 | 19300 |
| 2022-09-01 | 66.80 | $9.84 | — |
| 2022-08-31 | 66.99 | $9.84 | 8600 |
| 2022-08-30 | 67.19 | $9.82 | 900 |
| 2022-08-29 | 67.50 | $9.82 | 17200 |
| 2022-08-26 | 67.81 | $9.83 | — |
| 2022-08-25 | 68.23 | $9.83 | 124700 |
| 2022-08-24 | 68.67 | $9.84 | 57100 |
| 2022-08-23 | 68.97 | $9.84 | 321500 |
| 2022-08-22 | 69.29 | $9.83 | 19900 |
| 2022-08-19 | 69.69 | $9.84 | 200 |
| 2022-08-18 | 69.82 | $9.85 | 256000 |
| 2022-08-17 | 69.81 | $9.85 | 451500 |
| 2022-08-16 | 69.81 | $9.85 | — |
| 2022-08-15 | 69.68 | $9.85 | 500 |
| 2022-08-12 | 69.54 | $9.86 | — |
| 2022-08-11 | 69.27 | $9.86 | 100 |
| 2022-08-10 | 68.97 | $9.86 | 500 |
| 2022-08-09 | 68.67 | $9.84 | 26900 |
| 2022-08-08 | 68.41 | $9.86 | 200 |
| 2022-08-05 | 67.91 | $9.86 | 4500 |
| 2022-08-04 | 67.39 | $9.84 | 200 |
| 2022-08-03 | 66.86 | $9.84 | 8800 |
| 2022-08-02 | 66.31 | $9.84 | 402700 |
| 2022-08-01 | 65.72 | $9.84 | 127300 |
| 2022-07-29 | 65.11 | $9.86 | 300 |
| 2022-07-28 | 64.19 | $9.85 | 3700 |
| 2022-07-27 | 64.02 | $9.85 | 2200 |
| 2022-07-26 | 63.85 | $9.85 | 1400 |
| 2022-07-25 | 63.52 | $9.85 | 400 |
| 2022-07-22 | 63.23 | $9.85 | 6400 |
| 2022-07-21 | 62.94 | $9.87 | 30500 |
| 2022-07-20 | 62.64 | $9.82 | 800 |
| 2022-07-19 | 62.37 | $9.81 | 35300 |
| 2022-07-18 | 62.09 | $9.80 | 200 |
| 2022-07-15 | 61.91 | $9.80 | 225000 |
| 2022-07-14 | 61.72 | $9.83 | 2700 |
| 2022-07-13 | 61.41 | $9.81 | 20600 |
| 2022-07-12 | 61.12 | $9.79 | 400 |
| 2022-07-11 | 60.82 | $9.82 | 300 |
| 2022-07-08 | 60.21 | $9.80 | 41200 |
| 2022-07-07 | 59.56 | $9.80 | 11800 |
| 2022-07-06 | 60.40 | $9.82 | 600 |
| 2022-07-05 | 60.96 | $9.82 | 33700 |
| 2022-07-01 | 61.56 | $9.80 | 3100 |
| 2022-06-30 | 62.29 | $9.80 | 12800 |
| 2022-06-29 | 63.06 | $9.81 | 200 |
| 2022-06-28 | 63.28 | $9.78 | 1300 |
| 2022-06-27 | 63.51 | $9.78 | 100 |
| 2022-06-24 | 63.88 | $9.81 | 800 |
| 2022-06-23 | 63.82 | $9.82 | — |
| 2022-06-22 | 63.60 | $9.82 | 300 |
| 2022-06-21 | 63.38 | $9.82 | 8900 |
| 2022-06-17 | 63.14 | $9.83 | 38500 |
| 2022-06-16 | 62.89 | $9.80 | 200 |
| 2022-06-15 | 62.70 | $9.78 | 100 |
| 2022-06-14 | 62.55 | $9.80 | 11500 |
| 2022-06-13 | 62.27 | $9.80 | 62900 |
| 2022-06-10 | 61.86 | $9.82 | — |
| 2022-06-09 | 61.20 | $9.82 | 200 |
| 2022-06-08 | 60.50 | $9.81 | 1300 |
| 2022-06-07 | 59.78 | $9.79 | — |
| 2022-06-06 | 59.05 | $9.79 | 4500 |
| 2022-06-03 | 58.28 | $9.77 | 5300 |
| 2022-06-02 | 57.51 | $9.77 | 500 |
| 2022-06-01 | 56.69 | $9.79 | 1.3M |
| 2022-05-31 | 55.65 | $9.80 | 38400 |
| 2022-05-27 | 54.47 | $9.77 | — |
| 2022-05-26 | 53.26 | $9.77 | 1900 |
| 2022-05-25 | 51.98 | $9.76 | 200 |
| 2022-05-24 | 50.65 | $9.77 | 1.2M |
| 2022-05-23 | 49.18 | $9.76 | — |
| 2022-05-20 | 47.63 | $9.76 | 5300 |
| 2022-05-19 | 46.00 | $9.79 | — |
| 2022-05-18 | 44.09 | $9.79 | 4000 |
| 2022-05-17 | 42.08 | $9.83 | 200 |
| 2022-05-16 | 40.36 | $9.78 | 101800 |
| 2022-05-13 | 38.55 | $9.81 | 700 |
| 2022-05-12 | 36.25 | $9.77 | 200 |
| 2022-05-11 | 34.53 | $9.78 | 3200 |
| 2022-05-10 | 32.61 | $9.77 | 1.1M |
| 2022-05-09 | 30.75 | $9.80 | 1500 |
| 2022-05-06 | 28.15 | $9.78 | — |
| 2022-05-05 | 28.31 | $9.78 | 400 |
| 2022-05-04 | 28.48 | $9.83 | 17700 |
| 2022-05-03 | 28.33 | $9.79 | — |
| 2022-05-02 | 29.03 | $9.79 | 4700 |
| 2022-04-29 | 29.77 | $9.79 | 5000 |
| 2022-04-28 | 30.56 | $9.80 | 5000 |
| 2022-04-27 | 31.05 | $9.79 | 100 |
| 2022-04-26 | 31.79 | $9.79 | 20200 |
| 2022-04-25 | 32.58 | $9.81 | — |
| 2022-04-22 | 32.73 | $9.81 | 2700 |
| 2022-04-21 | 32.90 | $9.84 | 20900 |
| 2022-04-20 | 31.88 | $9.81 | 3600 |
| 2022-04-19 | 31.32 | $9.79 | 129800 |
| 2022-04-18 | 30.72 | $9.80 | 4900 |
| 2022-04-14 | 29.62 | $9.80 | 800 |
| 2022-04-13 | 28.62 | $9.81 | 200 |
| 2022-04-12 | 27.57 | $9.78 | — |
| 2022-04-11 | 27.02 | $9.78 | 1200 |
| 2022-04-08 | 26.45 | $9.78 | 500 |
| 2022-04-07 | 26.32 | $9.77 | 800 |
| 2022-04-06 | 26.18 | $9.78 | 200 |
| 2022-04-05 | 26.03 | $9.79 | 5000 |
| 2022-04-04 | 25.88 | $9.79 | 200 |
| 2022-04-01 | 25.29 | $9.78 | 8900 |
| 2022-03-31 | 24.89 | $9.78 | 12300 |
| 2022-03-30 | 24.02 | $9.78 | — |
| 2022-03-29 | 23.10 | $9.78 | — |
| 2022-03-28 | 22.14 | $9.78 | 5500 |
| 2022-03-25 | 21.12 | $9.77 | 110900 |
| 2022-03-24 | 20.05 | $9.77 | 11300 |
| 2022-03-23 | 19.08 | $9.77 | — |
| 2022-03-22 | 18.07 | $9.77 | 8900 |
| 2022-03-21 | 17.00 | $9.77 | 3600 |
| 2022-03-18 | 16.18 | $9.78 | 5200 |
| 2022-03-17 | 15.32 | $9.76 | 12000 |
| 2022-03-16 | 14.76 | $9.77 | 65000 |
| 2022-03-15 | 14.17 | $9.76 | — |
| 2022-03-14 | 13.92 | $9.76 | — |
| 2022-03-11 | 13.65 | $9.76 | 1500 |
| 2022-03-10 | 13.36 | $9.75 | 18300 |
| 2022-03-09 | 13.44 | $9.76 | 300 |
| 2022-03-08 | 13.27 | $9.76 | 552300 |
| 2022-03-07 | 13.27 | $9.75 | 1600 |
| 2022-03-04 | 12.74 | $9.75 | — |
| 2022-03-03 | 12.56 | $9.75 | 4100 |
| 2022-03-02 | 12.37 | $9.75 | 2000 |
| 2022-03-01 | 12.18 | $9.75 | 146700 |
| 2022-02-28 | 11.96 | $9.73 | 29900 |
| 2022-02-25 | 12.41 | $9.73 | 1600 |
| 2022-02-24 | 13.01 | $9.74 | 10000 |
| 2022-02-23 | 13.64 | $9.73 | 124800 |
| 2022-02-22 | 13.66 | $9.72 | — |
| 2022-02-18 | 14.15 | $9.72 | 64500 |
| 2022-02-17 | 14.66 | $9.73 | 200 |
| 2022-02-16 | 15.19 | $9.72 | 300 |
| 2022-02-15 | 15.76 | $9.72 | 100 |
| 2022-02-14 | 16.11 | $9.72 | — |
| 2022-02-11 | 16.49 | $9.72 | 5900 |
| 2022-02-10 | 16.89 | $9.72 | 1.0M |
| 2022-02-09 | 17.49 | $9.75 | — |
| 2022-02-08 | 18.10 | $9.75 | 1800 |
| 2022-02-07 | 18.73 | $9.73 | 2700 |
| 2022-02-04 | 19.65 | $9.71 | 60000 |
| 2022-02-03 | 20.60 | $9.69 | 13000 |
| 2022-02-02 | 20.98 | $9.71 | 60500 |
| 2022-02-01 | 21.74 | $9.73 | 46700 |
| 2022-01-31 | 22.55 | $9.67 | 28300 |
| 2022-01-28 | 21.45 | $9.68 | 46700 |
| 2022-01-27 | 20.44 | $9.68 | 24400 |
| 2022-01-26 | 19.01 | $9.68 | 29900 |
| 2022-01-25 | 17.64 | $9.69 | 4900 |
| 2022-01-24 | 16.20 | $9.69 | 300 |
| 2022-01-21 | 15.51 | $9.70 | 3900 |
| 2022-01-20 | 15.00 | $9.70 | 101900 |
| 2022-01-19 | 14.46 | $9.71 | 4800 |
| 2022-01-18 | 14.11 | $9.71 | 64200 |
| 2022-01-14 | 13.73 | $9.73 | 800 |
| 2022-01-13 | 13.56 | $9.73 | 69400 |
| 2022-01-12 | 13.37 | $9.76 | 5900 |
| 2022-01-11 | 13.88 | $9.74 | 6400 |
| 2022-01-10 | 14.42 | $9.76 | — |
| 2022-01-07 | 14.82 | $9.76 | 2600 |
| 2022-01-06 | 15.24 | $9.77 | 50200 |
| 2022-01-05 | 15.68 | $9.74 | 3500 |
| 2022-01-04 | 16.38 | $9.76 | 400 |
| 2022-01-03 | 16.86 | $9.77 | 33200 |
| 2021-12-31 | 17.36 | $9.75 | — |
| 2021-12-30 | 17.92 | $9.75 | 103300 |
| 2021-12-29 | 18.51 | $9.74 | 4200 |
| 2021-12-28 | 18.56 | $9.75 | 100400 |
| 2021-12-27 | 18.62 | $9.76 | 18800 |
| 2021-12-23 | 18.67 | $9.75 | — |
| 2021-12-22 | 19.39 | $9.75 | 2800 |
| 2021-12-21 | 20.13 | $9.73 | 3200 |
| 2021-12-20 | 20.92 | $9.74 | 100 |
| 2021-12-17 | 21.48 | $9.74 | 5100 |
| 2021-12-16 | 22.07 | $9.75 | 130400 |
| 2021-12-15 | 22.68 | $9.74 | 111400 |
| 2021-12-14 | 23.54 | $9.73 | 12500 |
| 2021-12-13 | 24.66 | $9.74 | 31100 |
| 2021-12-10 | 25.60 | $9.77 | 251000 |
| 2021-12-09 | 26.60 | $9.78 | 7600 |
| 2021-12-08 | 27.41 | $9.77 | — |
| 2021-12-07 | 27.50 | $9.77 | — |
| 2021-12-06 | 27.60 | $9.77 | — |
| 2021-12-03 | 27.70 | $9.77 | 2700 |
| 2021-12-02 | 27.80 | $9.76 | 1200 |
| 2021-12-01 | 28.05 | $9.78 | 59900 |
| 2021-11-30 | 28.32 | $9.74 | 1400 |
| 2021-11-29 | 28.60 | $9.73 | 200 |
| 2021-11-26 | 29.67 | $9.74 | — |
| 2021-11-24 | 30.57 | $9.74 | 1000 |
| 2021-11-23 | 31.53 | $9.78 | 2.2M |
| 2021-11-22 | 32.53 | $9.75 | 429900 |
| 2021-11-19 | 33.90 | $9.76 | 13200 |
| 2021-11-18 | 35.16 | $9.75 | 101200 |
| 2021-11-17 | 36.48 | $9.75 | 400 |
| 2021-11-16 | 37.88 | $9.75 | 2000 |
| 2021-11-15 | 38.99 | $9.72 | 13500 |
| 2021-11-12 | 40.16 | $9.76 | — |
| 2021-11-11 | 40.63 | $9.76 | — |
| 2021-11-10 | 41.13 | $9.76 | — |
| 2021-11-09 | 41.65 | $9.76 | — |
| 2021-11-08 | 42.21 | $9.76 | 5300 |
| 2021-11-05 | 42.79 | $9.75 | 1100 |
| 2021-11-04 | 43.48 | $9.73 | 1200 |
| 2021-11-03 | 44.31 | $9.73 | 11300 |
| 2021-11-02 | 45.18 | $9.73 | — |
| 2021-11-01 | 45.79 | $9.73 | 700 |
| 2021-10-29 | 46.43 | $9.72 | 300 |
| 2021-10-28 | 47.26 | $9.74 | — |
| 2021-10-27 | 47.84 | $9.74 | — |
| 2021-10-26 | 48.45 | $9.74 | 6600 |
| 2021-10-25 | 49.09 | $9.75 | 26000 |
| 2021-10-22 | 49.77 | $9.73 | 2700 |
| 2021-10-21 | 50.60 | $9.74 | — |
| 2021-10-20 | 51.10 | $9.74 | — |
| 2021-10-19 | 51.63 | $9.74 | 4600 |
| 2021-10-18 | 52.18 | $9.74 | 900 |
| 2021-10-15 | 52.77 | $9.70 | 600 |
| 2021-10-14 | 53.57 | $9.74 | 1400 |
| 2021-10-13 | 54.42 | $9.72 | 11700 |
| 2021-10-12 | 55.21 | $9.74 | — |
| 2021-10-11 | 55.73 | $9.74 | — |
| 2021-10-08 | 56.29 | $9.74 | — |
| 2021-10-07 | 56.87 | $9.74 | 2300 |
| 2021-10-06 | 57.49 | $9.75 | 1000 |
| 2021-10-05 | 58.14 | $9.77 | 1400 |
| 2021-10-04 | 58.20 | $9.80 | 10500 |
| 2021-10-01 | 58.26 | $9.73 | — |
| 2021-09-30 | 58.66 | $9.73 | 1000 |
| 2021-09-29 | 59.07 | $9.74 | 500 |
| 2021-09-28 | 59.24 | $9.74 | — |
| 2021-09-27 | 59.42 | $9.74 | 2100 |
| 2021-09-24 | 59.61 | $9.72 | 200 |
| 2021-09-23 | 59.86 | $9.69 | — |
| 2021-09-22 | 60.19 | $9.69 | — |
| 2021-09-21 | 60.53 | $9.69 | 100 |
| 2021-09-20 | 60.89 | $9.72 | — |
| 2021-09-17 | 61.07 | $9.72 | 111800 |
| 2021-09-16 | 61.25 | $9.71 | 600 |
| 2021-09-15 | 61.32 | $9.71 | 6700 |
| 2021-09-14 | 61.40 | $9.70 | 54600 |
| 2021-09-13 | 61.50 | $9.70 | 27900 |
| 2021-09-10 | 61.61 | $9.69 | 35300 |
| 2021-09-09 | 61.75 | $9.66 | 119500 |
| 2021-09-08 | 61.92 | $9.65 | — |
| 2021-09-07 | 62.13 | $9.65 | — |
| 2021-09-03 | 62.34 | $9.65 | — |
| 2021-09-02 | 62.56 | $9.65 | 458600 |
| 2021-09-01 | 62.79 | $9.64 | — |
| 2021-08-31 | 62.88 | $9.64 | 11100 |
| 2021-08-30 | 62.96 | $9.63 | 3100 |
| 2021-08-27 | 62.94 | $9.65 | — |
| 2021-08-26 | 62.85 | $9.65 | 200 |
| 2021-08-25 | 62.75 | $9.65 | 300 |
| 2021-08-24 | 62.64 | $9.62 | 4000 |
| 2021-08-23 | 62.55 | $9.62 | 1300 |
| 2021-08-20 | 62.42 | $9.62 | 13600 |
| 2021-08-19 | 62.29 | $9.70 | 14000 |
| 2021-08-18 | 61.36 | $9.70 | — |
| 2021-08-17 | 60.39 | $9.70 | 17400 |
| 2021-08-16 | 59.36 | $9.63 | 28800 |
| 2021-08-13 | 58.29 | $9.70 | 14200 |
| 2021-08-12 | 57.03 | $9.71 | 7600 |
| 2021-08-11 | 55.69 | $9.70 | 900 |
| 2021-08-10 | 54.22 | $9.70 | 2300 |
| 2021-08-09 | 52.66 | $9.70 | 3400 |
| 2021-08-06 | 51.02 | $9.70 | 200 |
| 2021-08-05 | 49.19 | $9.70 | — |
| 2021-08-04 | 47.26 | $9.70 | 5800 |
| 2021-08-03 | 45.23 | $9.70 | — |
| 2021-08-02 | 43.09 | $9.70 | 6800 |
| 2021-07-30 | 40.85 | $9.72 | — |
| 2021-07-29 | 38.44 | $9.72 | 3700 |
| 2021-07-28 | 35.91 | $9.73 | — |
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