Is FinTech Evolution Acquisition Group (FTEV) a Buy, Sell, or Hold?
Enter your email address below for free access to our FinTech Evolution Acquisition Group (FTEV) research center and poll results.
NYSE : FTEV
FinTech Evolution Acquisition Group
$10.1801 USD
$0.0 (-0.05%)
- Volume
- 207
- Average Volume
- 137.81K
- Market Capitalization
- $348.8M
- P/E Ratio
- 67.87
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.36
- Year Low
- $9.73
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.83
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.18
2023-03-03
Close Price
$10.18
Vol: 207
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.64
Average
9.83
Maximum
10.18
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-03-03 | 10.18 | $10.18 | 207 |
| 2023-03-02 | 10.18 | $10.19 | 132124 |
| 2023-03-01 | 10.17 | $10.18 | 323 |
| 2023-02-28 | 10.17 | $10.17 | 1600 |
| 2023-02-27 | 10.17 | $10.18 | 4564 |
| 2023-02-24 | 10.17 | $10.19 | 135 |
| 2023-02-23 | 10.17 | $10.20 | 2413 |
| 2023-02-21 | 10.17 | $10.19 | 85864 |
| 2023-02-17 | 10.16 | $10.18 | 1741 |
| 2023-02-16 | 10.16 | $10.18 | 11261 |
| 2023-02-15 | 10.16 | $10.17 | 1868 |
| 2023-02-14 | 10.16 | $10.16 | 953339 |
| 2023-02-13 | 10.16 | $10.17 | 6859 |
| 2023-02-10 | 10.16 | $10.17 | 360140 |
| 2023-02-09 | 10.15 | $10.18 | 600203 |
| 2023-02-08 | 10.15 | $10.18 | 504 |
| 2023-02-07 | 10.15 | $10.18 | 23845 |
| 2023-02-06 | 10.15 | $10.17 | 8340 |
| 2023-02-03 | 10.14 | $10.16 | 1381 |
| 2023-02-02 | 10.14 | $10.16 | 818 |
| 2023-02-01 | 10.14 | $10.16 | 159958 |
| 2023-01-31 | 10.14 | $10.17 | 7679 |
| 2023-01-30 | 10.13 | $10.16 | 73231 |
| 2023-01-27 | 10.13 | $10.15 | 1353 |
| 2023-01-26 | 10.13 | $10.16 | 295192 |
| 2023-01-25 | 10.12 | $10.15 | 858162 |
| 2023-01-24 | 10.12 | $10.15 | 221989 |
| 2023-01-23 | 10.11 | $10.14 | 4135 |
| 2023-01-20 | 10.11 | $10.15 | 2031 |
| 2023-01-19 | 10.11 | $10.15 | 5875 |
| 2023-01-18 | 10.10 | $10.14 | 208655 |
| 2023-01-17 | 10.10 | $10.14 | 464 |
| 2023-01-13 | 10.10 | $10.13 | 331 |
| 2023-01-12 | 10.09 | $10.13 | 1340 |
| 2023-01-11 | 10.09 | $10.13 | 33389 |
| 2023-01-10 | 10.08 | $10.13 | 1092 |
| 2023-01-09 | 10.08 | $10.12 | 6133 |
| 2023-01-06 | 10.08 | $10.12 | 828 |
| 2023-01-05 | 10.08 | $10.13 | 1.4M |
| 2023-01-04 | 10.07 | $10.12 | 5541 |
| 2023-01-03 | 10.07 | $10.09 | 764 |
| 2022-12-30 | 10.06 | $10.10 | 1.2M |
| 2022-12-28 | 10.06 | $10.09 | 19296 |
| 2022-12-27 | 10.06 | $10.08 | 112642 |
| 2022-12-23 | 10.05 | $10.07 | 8110 |
| 2022-12-22 | 10.05 | $10.08 | 12333 |
| 2022-12-21 | 10.05 | $10.07 | 1484 |
| 2022-12-20 | 10.04 | $10.07 | 3013 |
| 2022-12-19 | 10.04 | $10.07 | 27251 |
| 2022-12-16 | 10.03 | $10.07 | 475013 |
| 2022-12-15 | 10.03 | $10.06 | 15864 |
| 2022-12-14 | 10.03 | $10.07 | 52141 |
| 2022-12-13 | 10.03 | $10.06 | 211474 |
| 2022-12-12 | 10.02 | $10.06 | 85254 |
| 2022-12-09 | 10.02 | $10.05 | 57586 |
| 2022-12-08 | 10.01 | $10.06 | 95203 |
| 2022-12-06 | 10.01 | $10.06 | 1217 |
| 2022-12-05 | 10.01 | $10.05 | 37980 |
| 2022-12-02 | 10.00 | $10.03 | 39948 |
| 2022-12-01 | 10.00 | $10.03 | 4888 |
| 2022-11-30 | 10.00 | $10.02 | 2671 |
| 2022-11-29 | 9.99 | $10.03 | 4318 |
| 2022-11-28 | 9.99 | $10.02 | 71238 |
| 2022-11-23 | 9.99 | $10.01 | 8903 |
| 2022-11-22 | 9.99 | $10.01 | 4222 |
| 2022-11-21 | 9.98 | $10.01 | 142402 |
| 2022-11-18 | 9.98 | $10.00 | 1008 |
| 2022-11-17 | 9.98 | $10.00 | 4302 |
| 2022-11-16 | 9.97 | $10.01 | 49324 |
| 2022-11-15 | 9.97 | $10.01 | 812 |
| 2022-11-14 | 9.97 | $10.01 | 33187 |
| 2022-11-11 | 9.96 | $9.99 | 12241 |
| 2022-11-10 | 9.96 | $9.99 | 2029 |
| 2022-11-09 | 9.96 | $9.98 | 130 |
| 2022-11-08 | 9.95 | $9.99 | 2861 |
| 2022-11-07 | 9.95 | $9.98 | 84489 |
| 2022-11-04 | 9.95 | $9.98 | 47562 |
| 2022-11-03 | 9.94 | $9.98 | 5214 |
| 2022-11-02 | 9.94 | $9.97 | 2012 |
| 2022-11-01 | 9.94 | $9.99 | 8902 |
| 2022-10-31 | 9.93 | $9.96 | 5102 |
| 2022-10-28 | 9.93 | $9.96 | 3383 |
| 2022-10-27 | 9.93 | $9.96 | 64209 |
| 2022-10-26 | 9.93 | $9.96 | 14206 |
| 2022-10-25 | 9.92 | $9.95 | 332105 |
| 2022-10-24 | 9.92 | $9.95 | 5009 |
| 2022-10-21 | 9.92 | $9.94 | 2362 |
| 2022-10-20 | 9.92 | $9.93 | 17338 |
| 2022-10-19 | 9.92 | $9.93 | 10609 |
| 2022-10-18 | 9.92 | $9.94 | 2761 |
| 2022-10-17 | 9.92 | $9.93 | 4655 |
| 2022-10-14 | 9.91 | $9.92 | 108 |
| 2022-10-13 | 9.91 | $9.92 | 109 |
| 2022-10-12 | 9.91 | $9.92 | 70978 |
| 2022-10-11 | 9.91 | $9.93 | 204 |
| 2022-10-06 | 9.91 | $9.93 | 10002 |
| 2022-10-04 | 9.91 | $9.92 | 13442 |
| 2022-10-03 | 9.90 | $9.91 | 107664 |
| 2022-09-30 | 9.90 | $9.92 | 150102 |
| 2022-09-29 | 9.90 | $9.91 | 33835 |
| 2022-09-28 | 9.90 | $9.91 | 302 |
| 2022-09-27 | 9.90 | $9.90 | 976 |
| 2022-09-26 | 9.89 | $9.92 | 1429 |
| 2022-09-23 | 9.89 | $9.91 | 101795 |
| 2022-09-22 | 9.89 | $9.92 | 2124 |
| 2022-09-21 | 9.89 | $9.92 | 14018 |
| 2022-09-20 | 9.88 | $9.91 | 21806 |
| 2022-09-19 | 9.88 | $9.91 | 21444 |
| 2022-09-16 | 9.88 | $9.90 | 2342 |
| 2022-09-15 | 9.88 | $9.90 | 33985 |
| 2022-09-14 | 9.88 | $9.90 | 9111 |
| 2022-09-13 | 9.87 | $9.90 | 57439 |
| 2022-09-12 | 9.87 | $9.89 | 12300 |
| 2022-09-09 | 9.87 | $9.89 | 102221 |
| 2022-09-08 | 9.87 | $9.89 | 13358 |
| 2022-09-07 | 9.86 | $9.89 | 470 |
| 2022-09-06 | 9.86 | $9.88 | 31546 |
| 2022-09-02 | 9.86 | $9.88 | 14312 |
| 2022-09-01 | 9.85 | $9.87 | 300979 |
| 2022-08-31 | 9.85 | $9.88 | 122 |
| 2022-08-30 | 9.85 | $9.87 | 5302 |
| 2022-08-29 | 9.85 | $9.87 | 202 |
| 2022-08-26 | 9.84 | $9.86 | 1702 |
| 2022-08-25 | 9.84 | $9.86 | 49081 |
| 2022-08-24 | 9.84 | $9.86 | 446 |
| 2022-08-22 | 9.84 | $9.87 | 10456 |
| 2022-08-19 | 9.84 | $9.87 | 30020 |
| 2022-08-16 | 9.83 | $9.86 | 6103 |
| 2022-08-15 | 9.83 | $9.86 | 202 |
| 2022-08-11 | 9.83 | $9.86 | 34793 |
| 2022-08-10 | 9.82 | $9.85 | 36878 |
| 2022-08-09 | 9.82 | $9.85 | 61777 |
| 2022-08-04 | 9.82 | $9.84 | 301822 |
| 2022-08-03 | 9.82 | $9.84 | 24138 |
| 2022-08-02 | 9.82 | $9.83 | 403 |
| 2022-08-01 | 9.81 | $9.83 | 442588 |
| 2022-07-29 | 9.81 | $9.82 | 2780 |
| 2022-07-28 | 9.81 | $9.83 | 6004 |
| 2022-07-27 | 9.81 | $9.82 | 155 |
| 2022-07-26 | 9.81 | $9.82 | 138384 |
| 2022-07-25 | 9.81 | $9.84 | 105 |
| 2022-07-21 | 9.81 | $9.82 | 161 |
| 2022-07-19 | 9.81 | $9.82 | 101 |
| 2022-07-18 | 9.81 | $9.82 | 3752 |
| 2022-07-15 | 9.80 | $9.83 | 510 |
| 2022-07-14 | 9.80 | $9.81 | 125 |
| 2022-07-13 | 9.80 | $9.81 | 1647 |
| 2022-07-12 | 9.80 | $9.81 | 1050 |
| 2022-07-11 | 9.80 | $9.80 | 160419 |
| 2022-07-08 | 9.80 | $9.80 | 2822 |
| 2022-07-07 | 9.80 | $9.79 | 5549 |
| 2022-07-06 | 9.80 | $9.82 | 5303 |
| 2022-07-05 | 9.80 | $9.80 | 241936 |
| 2022-07-01 | 9.80 | $9.79 | 21069 |
| 2022-06-30 | 9.80 | $9.80 | 9354 |
| 2022-06-29 | 9.80 | $9.82 | 3921 |
| 2022-06-28 | 9.80 | $9.81 | 67811 |
| 2022-06-27 | 9.79 | $9.82 | 2625 |
| 2022-06-24 | 9.79 | $9.82 | 15711 |
| 2022-06-23 | 9.79 | $9.79 | 5995 |
| 2022-06-22 | 9.79 | $9.81 | 2229 |
| 2022-06-21 | 9.79 | $9.79 | 3298 |
| 2022-06-17 | 9.79 | $9.78 | 4738 |
| 2022-06-16 | 9.79 | $9.78 | 3942 |
| 2022-06-15 | 9.79 | $9.79 | 35415 |
| 2022-06-14 | 9.79 | $9.79 | 28125 |
| 2022-06-13 | 9.79 | $9.79 | 10406 |
| 2022-06-10 | 9.79 | $9.81 | 7551 |
| 2022-06-09 | 9.79 | $9.80 | 5726 |
| 2022-06-07 | 9.79 | $9.80 | 11568 |
| 2022-06-06 | 9.80 | $9.82 | 107 |
| 2022-06-03 | 9.79 | $9.77 | 107 |
| 2022-06-02 | 9.80 | $9.80 | 382 |
| 2022-06-01 | 9.80 | $9.79 | 2237 |
| 2022-05-31 | 9.80 | $9.78 | 204492 |
| 2022-05-26 | 9.80 | $9.79 | 10401 |
| 2022-05-25 | 9.80 | $9.78 | 2130 |
| 2022-05-24 | 9.81 | $9.78 | 571 |
| 2022-05-23 | 9.81 | $9.81 | 3159 |
| 2022-05-20 | 9.81 | $9.78 | 6813 |
| 2022-05-18 | 9.81 | $9.76 | 18381 |
| 2022-05-16 | 9.81 | $9.80 | 914 |
| 2022-05-12 | 9.81 | $9.79 | 18342 |
| 2022-05-11 | 9.81 | $9.78 | 25087 |
| 2022-05-10 | 9.81 | $9.80 | 34968 |
| 2022-05-09 | 9.81 | $9.79 | 28104 |
| 2022-05-06 | 9.81 | $9.83 | 517 |
| 2022-05-04 | 9.81 | $9.83 | 531 |
| 2022-05-03 | 9.81 | $9.82 | 1058 |
| 2022-05-02 | 9.81 | $9.82 | 9101 |
| 2022-04-29 | 9.81 | $9.80 | 106885 |
| 2022-04-28 | 9.81 | $9.82 | 10144 |
| 2022-04-27 | 9.81 | $9.81 | 11386 |
| 2022-04-26 | 9.80 | $9.83 | 352 |
| 2022-04-25 | 9.80 | $9.83 | 139 |
| 2022-04-22 | 9.80 | $9.82 | 52981 |
| 2022-04-21 | 9.80 | $9.83 | 28155 |
| 2022-04-20 | 9.79 | $9.83 | 84863 |
| 2022-04-19 | 9.79 | $9.82 | 9243 |
| 2022-04-18 | 9.79 | $9.79 | 159 |
| 2022-04-14 | 9.78 | $9.79 | 909 |
| 2022-04-13 | 9.78 | $9.80 | 45700 |
| 2022-04-12 | 9.78 | $9.78 | 35891 |
| 2022-04-11 | 9.78 | $9.79 | 743331 |
| 2022-04-08 | 9.78 | $9.80 | 127500 |
| 2022-04-07 | 9.78 | $9.80 | 27297 |
| 2022-04-06 | 9.77 | $9.79 | 48739 |
| 2022-04-05 | 9.77 | $9.81 | 3601 |
| 2022-04-04 | 9.77 | $9.82 | 106 |
| 2022-04-01 | 9.77 | $9.80 | 123526 |
| 2022-03-31 | 9.76 | $9.80 | 37013 |
| 2022-03-30 | 9.76 | $9.77 | 998800 |
| 2022-03-29 | 9.76 | $9.77 | 148 |
| 2022-03-28 | 9.76 | $9.78 | 25491 |
| 2022-03-25 | 9.75 | $9.78 | 25867 |
| 2022-03-24 | 9.75 | $9.77 | 24017 |
| 2022-03-22 | 9.75 | $9.77 | 3702 |
| 2022-03-21 | 9.74 | $9.76 | 1565 |
| 2022-03-18 | 9.74 | $9.76 | 59331 |
| 2022-03-17 | 9.74 | $9.76 | 709 |
| 2022-03-16 | 9.74 | $9.76 | 8927 |
| 2022-03-15 | 9.74 | $9.76 | 8438 |
| 2022-03-14 | 9.73 | $9.77 | 11841 |
| 2022-03-11 | 9.73 | $9.76 | 28495 |
| 2022-03-10 | 9.73 | $9.75 | 21357 |
| 2022-03-09 | 9.73 | $9.75 | 16362 |
| 2022-03-08 | 9.73 | $9.75 | 282064 |
| 2022-03-07 | 9.72 | $9.75 | 35137 |
| 2022-03-04 | 9.72 | $9.75 | 16502 |
| 2022-03-03 | 9.72 | $9.74 | 4854 |
| 2022-03-02 | 9.72 | $9.74 | 6002 |
| 2022-03-01 | 9.71 | $9.74 | 336894 |
| 2022-02-28 | 9.71 | $9.72 | 21998 |
| 2022-02-25 | 9.71 | $9.71 | 48990 |
| 2022-02-24 | 9.71 | $9.72 | 25156 |
| 2022-02-23 | 9.71 | $9.72 | 958 |
| 2022-02-22 | 9.71 | $9.72 | 14823 |
| 2022-02-18 | 9.70 | $9.71 | 622 |
| 2022-02-17 | 9.70 | $9.71 | 4373 |
| 2022-02-16 | 9.70 | $9.72 | 4562 |
| 2022-02-15 | 9.70 | $9.72 | 16995 |
| 2022-02-14 | 9.70 | $9.72 | 260708 |
| 2022-02-11 | 9.70 | $9.73 | 10731 |
| 2022-02-10 | 9.70 | $9.73 | 761447 |
| 2022-02-09 | 9.70 | $9.71 | 4978 |
| 2022-02-08 | 9.71 | $9.71 | 2039 |
| 2022-02-07 | 9.71 | $9.69 | 38825 |
| 2022-02-04 | 9.71 | $9.71 | 12463 |
| 2022-02-03 | 9.71 | $9.70 | 829 |
| 2022-02-02 | 9.71 | $9.71 | 12256 |
| 2022-02-01 | 9.71 | $9.69 | 21732 |
| 2022-01-28 | 9.71 | $9.66 | 30010 |
| 2022-01-27 | 9.72 | $9.70 | 1141 |
| 2022-01-26 | 9.72 | $9.69 | 5490 |
| 2022-01-25 | 9.72 | $9.68 | 27339 |
| 2022-01-24 | 9.72 | $9.69 | 4979 |
| 2022-01-21 | 9.72 | $9.69 | 152696 |
| 2022-01-20 | 9.72 | $9.70 | 499 |
| 2022-01-19 | 9.72 | $9.70 | 130152 |
| 2022-01-18 | 9.72 | $9.72 | 62760 |
| 2022-01-14 | 9.72 | $9.71 | 25977 |
| 2022-01-13 | 9.72 | $9.72 | 19640 |
| 2022-01-12 | 9.72 | $9.75 | 5675 |
| 2022-01-10 | 9.72 | $9.73 | 350 |
| 2022-01-07 | 9.72 | $9.75 | 259699 |
| 2022-01-06 | 9.73 | $9.75 | 167087 |
| 2022-01-05 | 9.73 | $9.74 | 18756 |
| 2022-01-04 | 9.73 | $9.74 | 10183 |
| 2022-01-03 | 9.73 | $9.73 | 45874 |
| 2021-12-31 | 9.73 | $9.72 | 10651 |
| 2021-12-30 | 9.73 | $9.72 | 6038 |
| 2021-12-29 | 9.76 | $9.74 | 10044 |
| 2021-12-28 | 9.76 | $9.72 | 4934 |
| 2021-12-27 | 9.76 | $9.69 | 40105 |
| 2021-12-23 | 9.76 | $9.70 | 21832 |
| 2021-12-22 | 9.76 | $9.70 | 103773 |
| 2021-12-21 | 9.76 | $9.70 | 28320 |
| 2021-12-20 | 9.77 | $9.70 | 142078 |
| 2021-12-17 | 9.77 | $9.70 | 46033 |
| 2021-12-16 | 9.77 | $9.72 | 1177 |
| 2021-12-15 | 9.77 | $9.72 | 26011 |
| 2021-12-14 | 9.77 | $9.73 | 18509 |
| 2021-12-13 | 9.77 | $9.75 | 32624 |
| 2021-12-10 | 9.77 | $9.75 | 323 |
| 2021-12-09 | 9.77 | $9.87 | 625 |
| 2021-12-08 | 9.76 | $9.75 | 9579 |
| 2021-12-07 | 9.76 | $9.75 | 48315 |
| 2021-12-06 | 9.76 | $9.70 | 20318 |
| 2021-12-03 | 9.76 | $9.72 | 2382 |
| 2021-12-02 | 9.76 | $9.72 | 27308 |
| 2021-12-01 | 9.77 | $10.29 | 40985 |
| 2021-11-30 | 9.74 | $9.74 | 26989 |
| 2021-11-29 | 9.74 | $9.71 | 701 |
| 2021-11-26 | 9.74 | $9.75 | 7804 |
| 2021-11-23 | 9.74 | $9.75 | 57634 |
| 2021-11-22 | 9.73 | $9.74 | 223428 |
| 2021-11-19 | 9.73 | $9.75 | 2446 |
| 2021-11-18 | 9.73 | $9.74 | 432 |
| 2021-11-16 | 9.73 | $9.74 | 41173 |
| 2021-11-15 | 9.73 | $9.74 | 6826 |
| 2021-11-12 | 9.73 | $9.75 | 112 |
| 2021-11-11 | 9.73 | $9.74 | 104959 |
| 2021-11-10 | 9.73 | $9.74 | 700 |
| 2021-11-09 | 9.73 | $9.73 | 216 |
| 2021-11-08 | 9.73 | $9.74 | 2417 |
| 2021-11-05 | 9.73 | $9.74 | 1015 |
| 2021-11-04 | 9.73 | $9.72 | 2467 |
| 2021-11-03 | 9.73 | $9.72 | 7451 |
| 2021-11-02 | 9.72 | $9.74 | 1916 |
| 2021-11-01 | 9.72 | $9.75 | 6279 |
| 2021-10-29 | 9.72 | $9.70 | 2116 |
| 2021-10-28 | 9.72 | $9.73 | 6990 |
| 2021-10-27 | 9.72 | $9.73 | 7956 |
| 2021-10-26 | 9.72 | $9.71 | 1147 |
| 2021-10-25 | 9.72 | $9.72 | 8539 |
| 2021-10-22 | 9.71 | $9.73 | 2474 |
| 2021-10-21 | 9.71 | $9.71 | 30298 |
| 2021-10-19 | 9.71 | $9.72 | 1381 |
| 2021-10-15 | 9.71 | $9.75 | 135 |
| 2021-10-14 | 9.71 | $9.72 | 51186 |
| 2021-10-13 | 9.70 | $9.74 | 1721 |
| 2021-10-12 | 9.70 | $9.74 | 55068 |
| 2021-10-08 | 9.70 | $9.75 | 205 |
| 2021-10-06 | 9.69 | $9.74 | 18897 |
| 2021-10-04 | 9.69 | $9.73 | 1388 |
| 2021-10-01 | 9.69 | $9.70 | 17318 |
| 2021-09-30 | 9.69 | $9.69 | 15234 |
| 2021-09-29 | 9.69 | $9.70 | 12831 |
| 2021-09-28 | 9.69 | $9.69 | 555 |
| 2021-09-27 | 9.68 | $9.73 | 212 |
| 2021-09-24 | 9.68 | $9.71 | 79573 |
| 2021-09-23 | 9.67 | $9.65 | 106 |
| 2021-09-22 | 9.67 | $9.71 | 366797 |
| 2021-09-21 | 9.67 | $9.70 | 2321 |
| 2021-09-20 | 9.67 | $9.66 | 401 |
| 2021-09-17 | 9.67 | $9.71 | 113 |
| 2021-09-16 | 9.67 | $9.70 | 34379 |
| 2021-09-15 | 9.66 | $9.68 | 50156 |
| 2021-09-14 | 9.66 | $9.69 | 9831 |
| 2021-09-13 | 9.66 | $9.66 | 2391 |
| 2021-09-10 | 9.66 | $9.68 | 3175 |
| 2021-09-09 | 9.66 | $9.69 | 111 |
| 2021-09-07 | 9.66 | $9.67 | 823 |
| 2021-09-03 | 9.66 | $9.69 | 120300 |
| 2021-09-01 | 9.66 | $9.69 | 1920 |
| 2021-08-31 | 9.66 | $9.68 | 7821 |
| 2021-08-30 | 9.66 | $9.68 | 14590 |
| 2021-08-27 | 9.66 | $9.63 | 3679 |
| 2021-08-25 | 9.66 | $9.63 | 211 |
| 2021-08-24 | 9.66 | $9.62 | 2482 |
| 2021-08-23 | 9.66 | $9.63 | 3873 |
| 2021-08-20 | 9.66 | $9.64 | 21106 |
| 2021-08-19 | 9.66 | $9.64 | 6504 |
| 2021-08-18 | 9.66 | $9.66 | 2020 |
| 2021-08-17 | 9.66 | $9.70 | 27664 |
| 2021-08-16 | 9.66 | $9.66 | 8525 |
| 2021-08-13 | 9.66 | $9.67 | 2821 |
| 2021-08-12 | 9.66 | $9.67 | 3054 |
| 2021-08-11 | 9.66 | $9.67 | 2807 |
| 2021-08-10 | 9.65 | $9.66 | 23354 |
| 2021-08-09 | 9.65 | $9.66 | 4404 |
| 2021-08-06 | 9.65 | $9.66 | 8197 |
| 2021-08-05 | 9.65 | $9.68 | 80159 |
| 2021-08-04 | 9.65 | $9.65 | 88331 |
| 2021-08-03 | 9.65 | $9.68 | 3520 |
| 2021-08-02 | 9.65 | $9.68 | 4287 |
| 2021-07-30 | 9.64 | $9.68 | 11636 |
| 2021-07-29 | 9.64 | $9.66 | 2700 |
| 2021-07-28 | 9.64 | $9.65 | 5225 |
| 2021-07-27 | 9.64 | $9.69 | 20770 |
| 2021-07-26 | 9.64 | $9.63 | 140152 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.17
2023-03-03
Close Price
$10.18
Vol: 207
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.65
Average
9.83
Maximum
10.17
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-03-03 | 10.17 | $10.18 | 207 |
| 2023-03-02 | 10.17 | $10.19 | 132124 |
| 2023-03-01 | 10.17 | $10.18 | 323 |
| 2023-02-28 | 10.17 | $10.17 | 1600 |
| 2023-02-27 | 10.17 | $10.18 | 4564 |
| 2023-02-24 | 10.17 | $10.19 | 135 |
| 2023-02-23 | 10.17 | $10.20 | 2413 |
| 2023-02-21 | 10.16 | $10.19 | 85864 |
| 2023-02-17 | 10.16 | $10.18 | 1741 |
| 2023-02-16 | 10.16 | $10.18 | 11261 |
| 2023-02-15 | 10.16 | $10.17 | 1868 |
| 2023-02-14 | 10.16 | $10.16 | 953339 |
| 2023-02-13 | 10.16 | $10.17 | 6859 |
| 2023-02-10 | 10.15 | $10.17 | 360140 |
| 2023-02-09 | 10.15 | $10.18 | 600203 |
| 2023-02-08 | 10.15 | $10.18 | 504 |
| 2023-02-07 | 10.15 | $10.18 | 23845 |
| 2023-02-06 | 10.14 | $10.17 | 8340 |
| 2023-02-03 | 10.14 | $10.16 | 1381 |
| 2023-02-02 | 10.14 | $10.16 | 818 |
| 2023-02-01 | 10.14 | $10.16 | 159958 |
| 2023-01-31 | 10.13 | $10.17 | 7679 |
| 2023-01-30 | 10.13 | $10.16 | 73231 |
| 2023-01-27 | 10.13 | $10.15 | 1353 |
| 2023-01-26 | 10.13 | $10.16 | 295192 |
| 2023-01-25 | 10.12 | $10.15 | 858162 |
| 2023-01-24 | 10.12 | $10.15 | 221989 |
| 2023-01-23 | 10.12 | $10.14 | 4135 |
| 2023-01-20 | 10.11 | $10.15 | 2031 |
| 2023-01-19 | 10.11 | $10.15 | 5875 |
| 2023-01-18 | 10.11 | $10.14 | 208655 |
| 2023-01-17 | 10.10 | $10.14 | 464 |
| 2023-01-13 | 10.10 | $10.13 | 331 |
| 2023-01-12 | 10.09 | $10.13 | 1340 |
| 2023-01-11 | 10.09 | $10.13 | 33389 |
| 2023-01-10 | 10.09 | $10.13 | 1092 |
| 2023-01-09 | 10.08 | $10.12 | 6133 |
| 2023-01-06 | 10.08 | $10.12 | 828 |
| 2023-01-05 | 10.07 | $10.13 | 1.4M |
| 2023-01-04 | 10.07 | $10.12 | 5541 |
| 2023-01-03 | 10.06 | $10.09 | 764 |
| 2022-12-30 | 10.06 | $10.10 | 1.2M |
| 2022-12-28 | 10.06 | $10.09 | 19296 |
| 2022-12-27 | 10.05 | $10.08 | 112642 |
| 2022-12-23 | 10.05 | $10.07 | 8110 |
| 2022-12-22 | 10.05 | $10.08 | 12333 |
| 2022-12-21 | 10.05 | $10.07 | 1484 |
| 2022-12-20 | 10.04 | $10.07 | 3013 |
| 2022-12-19 | 10.04 | $10.07 | 27251 |
| 2022-12-16 | 10.04 | $10.07 | 475013 |
| 2022-12-15 | 10.03 | $10.06 | 15864 |
| 2022-12-14 | 10.03 | $10.07 | 52141 |
| 2022-12-13 | 10.03 | $10.06 | 211474 |
| 2022-12-12 | 10.02 | $10.06 | 85254 |
| 2022-12-09 | 10.02 | $10.05 | 57586 |
| 2022-12-08 | 10.02 | $10.06 | 95203 |
| 2022-12-06 | 10.01 | $10.06 | 1217 |
| 2022-12-05 | 10.01 | $10.05 | 37980 |
| 2022-12-02 | 10.00 | $10.03 | 39948 |
| 2022-12-01 | 10.00 | $10.03 | 4888 |
| 2022-11-30 | 10.00 | $10.02 | 2671 |
| 2022-11-29 | 9.99 | $10.03 | 4318 |
| 2022-11-28 | 9.99 | $10.02 | 71238 |
| 2022-11-23 | 9.99 | $10.01 | 8903 |
| 2022-11-22 | 9.99 | $10.01 | 4222 |
| 2022-11-21 | 9.98 | $10.01 | 142402 |
| 2022-11-18 | 9.98 | $10.00 | 1008 |
| 2022-11-17 | 9.98 | $10.00 | 4302 |
| 2022-11-16 | 9.98 | $10.01 | 49324 |
| 2022-11-15 | 9.97 | $10.01 | 812 |
| 2022-11-14 | 9.97 | $10.01 | 33187 |
| 2022-11-11 | 9.96 | $9.99 | 12241 |
| 2022-11-10 | 9.96 | $9.99 | 2029 |
| 2022-11-09 | 9.96 | $9.98 | 130 |
| 2022-11-08 | 9.96 | $9.99 | 2861 |
| 2022-11-07 | 9.95 | $9.98 | 84489 |
| 2022-11-04 | 9.95 | $9.98 | 47562 |
| 2022-11-03 | 9.95 | $9.98 | 5214 |
| 2022-11-02 | 9.94 | $9.97 | 2012 |
| 2022-11-01 | 9.94 | $9.99 | 8902 |
| 2022-10-31 | 9.94 | $9.96 | 5102 |
| 2022-10-28 | 9.93 | $9.96 | 3383 |
| 2022-10-27 | 9.93 | $9.96 | 64209 |
| 2022-10-26 | 9.93 | $9.96 | 14206 |
| 2022-10-25 | 9.93 | $9.95 | 332105 |
| 2022-10-24 | 9.92 | $9.95 | 5009 |
| 2022-10-21 | 9.92 | $9.94 | 2362 |
| 2022-10-20 | 9.92 | $9.93 | 17338 |
| 2022-10-19 | 9.92 | $9.93 | 10609 |
| 2022-10-18 | 9.92 | $9.94 | 2761 |
| 2022-10-17 | 9.91 | $9.93 | 4655 |
| 2022-10-14 | 9.91 | $9.92 | 108 |
| 2022-10-13 | 9.91 | $9.92 | 109 |
| 2022-10-12 | 9.91 | $9.92 | 70978 |
| 2022-10-11 | 9.91 | $9.93 | 204 |
| 2022-10-06 | 9.91 | $9.93 | 10002 |
| 2022-10-04 | 9.90 | $9.92 | 13442 |
| 2022-10-03 | 9.90 | $9.91 | 107664 |
| 2022-09-30 | 9.90 | $9.92 | 150102 |
| 2022-09-29 | 9.90 | $9.91 | 33835 |
| 2022-09-28 | 9.90 | $9.91 | 302 |
| 2022-09-27 | 9.90 | $9.90 | 976 |
| 2022-09-26 | 9.90 | $9.92 | 1429 |
| 2022-09-23 | 9.89 | $9.91 | 101795 |
| 2022-09-22 | 9.89 | $9.92 | 2124 |
| 2022-09-21 | 9.89 | $9.92 | 14018 |
| 2022-09-20 | 9.89 | $9.91 | 21806 |
| 2022-09-19 | 9.88 | $9.91 | 21444 |
| 2022-09-16 | 9.88 | $9.90 | 2342 |
| 2022-09-15 | 9.88 | $9.90 | 33985 |
| 2022-09-14 | 9.88 | $9.90 | 9111 |
| 2022-09-13 | 9.87 | $9.90 | 57439 |
| 2022-09-12 | 9.87 | $9.89 | 12300 |
| 2022-09-09 | 9.87 | $9.89 | 102221 |
| 2022-09-08 | 9.86 | $9.89 | 13358 |
| 2022-09-07 | 9.86 | $9.89 | 470 |
| 2022-09-06 | 9.86 | $9.88 | 31546 |
| 2022-09-02 | 9.86 | $9.88 | 14312 |
| 2022-09-01 | 9.85 | $9.87 | 300979 |
| 2022-08-31 | 9.85 | $9.88 | 122 |
| 2022-08-30 | 9.85 | $9.87 | 5302 |
| 2022-08-29 | 9.85 | $9.87 | 202 |
| 2022-08-26 | 9.85 | $9.86 | 1702 |
| 2022-08-25 | 9.85 | $9.86 | 49081 |
| 2022-08-24 | 9.84 | $9.86 | 446 |
| 2022-08-22 | 9.84 | $9.87 | 10456 |
| 2022-08-19 | 9.84 | $9.87 | 30020 |
| 2022-08-16 | 9.84 | $9.86 | 6103 |
| 2022-08-15 | 9.83 | $9.86 | 202 |
| 2022-08-11 | 9.83 | $9.86 | 34793 |
| 2022-08-10 | 9.83 | $9.85 | 36878 |
| 2022-08-09 | 9.82 | $9.85 | 61777 |
| 2022-08-04 | 9.82 | $9.84 | 301822 |
| 2022-08-03 | 9.82 | $9.84 | 24138 |
| 2022-08-02 | 9.82 | $9.83 | 403 |
| 2022-08-01 | 9.82 | $9.83 | 442588 |
| 2022-07-29 | 9.82 | $9.82 | 2780 |
| 2022-07-28 | 9.81 | $9.83 | 6004 |
| 2022-07-27 | 9.81 | $9.82 | 155 |
| 2022-07-26 | 9.81 | $9.82 | 138384 |
| 2022-07-25 | 9.81 | $9.84 | 105 |
| 2022-07-21 | 9.81 | $9.82 | 161 |
| 2022-07-19 | 9.81 | $9.82 | 101 |
| 2022-07-18 | 9.81 | $9.82 | 3752 |
| 2022-07-15 | 9.81 | $9.83 | 510 |
| 2022-07-14 | 9.80 | $9.81 | 125 |
| 2022-07-13 | 9.80 | $9.81 | 1647 |
| 2022-07-12 | 9.80 | $9.81 | 1050 |
| 2022-07-11 | 9.80 | $9.80 | 160419 |
| 2022-07-08 | 9.80 | $9.80 | 2822 |
| 2022-07-07 | 9.80 | $9.79 | 5549 |
| 2022-07-06 | 9.80 | $9.82 | 5303 |
| 2022-07-05 | 9.80 | $9.80 | 241936 |
| 2022-07-01 | 9.80 | $9.79 | 21069 |
| 2022-06-30 | 9.80 | $9.80 | 9354 |
| 2022-06-29 | 9.80 | $9.82 | 3921 |
| 2022-06-28 | 9.80 | $9.81 | 67811 |
| 2022-06-27 | 9.80 | $9.82 | 2625 |
| 2022-06-24 | 9.80 | $9.82 | 15711 |
| 2022-06-23 | 9.79 | $9.79 | 5995 |
| 2022-06-22 | 9.79 | $9.81 | 2229 |
| 2022-06-21 | 9.79 | $9.79 | 3298 |
| 2022-06-17 | 9.79 | $9.78 | 4738 |
| 2022-06-16 | 9.79 | $9.78 | 3942 |
| 2022-06-15 | 9.79 | $9.79 | 35415 |
| 2022-06-14 | 9.80 | $9.79 | 28125 |
| 2022-06-13 | 9.80 | $9.79 | 10406 |
| 2022-06-10 | 9.80 | $9.81 | 7551 |
| 2022-06-09 | 9.80 | $9.80 | 5726 |
| 2022-06-07 | 9.79 | $9.80 | 11568 |
| 2022-06-06 | 9.79 | $9.82 | 107 |
| 2022-06-03 | 9.79 | $9.77 | 107 |
| 2022-06-02 | 9.79 | $9.80 | 382 |
| 2022-06-01 | 9.79 | $9.79 | 2237 |
| 2022-05-31 | 9.79 | $9.78 | 204492 |
| 2022-05-26 | 9.80 | $9.79 | 10401 |
| 2022-05-25 | 9.80 | $9.78 | 2130 |
| 2022-05-24 | 9.80 | $9.78 | 571 |
| 2022-05-23 | 9.80 | $9.81 | 3159 |
| 2022-05-20 | 9.80 | $9.78 | 6813 |
| 2022-05-18 | 9.80 | $9.76 | 18381 |
| 2022-05-16 | 9.80 | $9.80 | 914 |
| 2022-05-12 | 9.80 | $9.79 | 18342 |
| 2022-05-11 | 9.81 | $9.78 | 25087 |
| 2022-05-10 | 9.81 | $9.80 | 34968 |
| 2022-05-09 | 9.81 | $9.79 | 28104 |
| 2022-05-06 | 9.81 | $9.83 | 517 |
| 2022-05-04 | 9.81 | $9.83 | 531 |
| 2022-05-03 | 9.81 | $9.82 | 1058 |
| 2022-05-02 | 9.81 | $9.82 | 9101 |
| 2022-04-29 | 9.80 | $9.80 | 106885 |
| 2022-04-28 | 9.81 | $9.82 | 10144 |
| 2022-04-27 | 9.80 | $9.81 | 11386 |
| 2022-04-26 | 9.80 | $9.83 | 352 |
| 2022-04-25 | 9.80 | $9.83 | 139 |
| 2022-04-22 | 9.80 | $9.82 | 52981 |
| 2022-04-21 | 9.79 | $9.83 | 28155 |
| 2022-04-20 | 9.79 | $9.83 | 84863 |
| 2022-04-19 | 9.79 | $9.82 | 9243 |
| 2022-04-18 | 9.78 | $9.79 | 159 |
| 2022-04-14 | 9.78 | $9.79 | 909 |
| 2022-04-13 | 9.78 | $9.80 | 45700 |
| 2022-04-12 | 9.78 | $9.78 | 35891 |
| 2022-04-11 | 9.78 | $9.79 | 743331 |
| 2022-04-08 | 9.78 | $9.80 | 127500 |
| 2022-04-07 | 9.78 | $9.80 | 27297 |
| 2022-04-06 | 9.78 | $9.79 | 48739 |
| 2022-04-05 | 9.77 | $9.81 | 3601 |
| 2022-04-04 | 9.77 | $9.82 | 106 |
| 2022-04-01 | 9.77 | $9.80 | 123526 |
| 2022-03-31 | 9.76 | $9.80 | 37013 |
| 2022-03-30 | 9.76 | $9.77 | 998800 |
| 2022-03-29 | 9.76 | $9.77 | 148 |
| 2022-03-28 | 9.76 | $9.78 | 25491 |
| 2022-03-25 | 9.75 | $9.78 | 25867 |
| 2022-03-24 | 9.75 | $9.77 | 24017 |
| 2022-03-22 | 9.75 | $9.77 | 3702 |
| 2022-03-21 | 9.75 | $9.76 | 1565 |
| 2022-03-18 | 9.75 | $9.76 | 59331 |
| 2022-03-17 | 9.74 | $9.76 | 709 |
| 2022-03-16 | 9.74 | $9.76 | 8927 |
| 2022-03-15 | 9.74 | $9.76 | 8438 |
| 2022-03-14 | 9.74 | $9.77 | 11841 |
| 2022-03-11 | 9.73 | $9.76 | 28495 |
| 2022-03-10 | 9.73 | $9.75 | 21357 |
| 2022-03-09 | 9.73 | $9.75 | 16362 |
| 2022-03-08 | 9.73 | $9.75 | 282064 |
| 2022-03-07 | 9.73 | $9.75 | 35137 |
| 2022-03-04 | 9.72 | $9.75 | 16502 |
| 2022-03-03 | 9.72 | $9.74 | 4854 |
| 2022-03-02 | 9.72 | $9.74 | 6002 |
| 2022-03-01 | 9.72 | $9.74 | 336894 |
| 2022-02-28 | 9.71 | $9.72 | 21998 |
| 2022-02-25 | 9.71 | $9.71 | 48990 |
| 2022-02-24 | 9.71 | $9.72 | 25156 |
| 2022-02-23 | 9.71 | $9.72 | 958 |
| 2022-02-22 | 9.71 | $9.72 | 14823 |
| 2022-02-18 | 9.71 | $9.71 | 622 |
| 2022-02-17 | 9.71 | $9.71 | 4373 |
| 2022-02-16 | 9.71 | $9.72 | 4562 |
| 2022-02-15 | 9.71 | $9.72 | 16995 |
| 2022-02-14 | 9.71 | $9.72 | 260708 |
| 2022-02-11 | 9.71 | $9.73 | 10731 |
| 2022-02-10 | 9.71 | $9.73 | 761447 |
| 2022-02-09 | 9.71 | $9.71 | 4978 |
| 2022-02-08 | 9.70 | $9.71 | 2039 |
| 2022-02-07 | 9.70 | $9.69 | 38825 |
| 2022-02-04 | 9.71 | $9.71 | 12463 |
| 2022-02-03 | 9.70 | $9.70 | 829 |
| 2022-02-02 | 9.71 | $9.71 | 12256 |
| 2022-02-01 | 9.70 | $9.69 | 21732 |
| 2022-01-28 | 9.71 | $9.66 | 30010 |
| 2022-01-27 | 9.71 | $9.70 | 1141 |
| 2022-01-26 | 9.71 | $9.69 | 5490 |
| 2022-01-25 | 9.72 | $9.68 | 27339 |
| 2022-01-24 | 9.72 | $9.69 | 4979 |
| 2022-01-21 | 9.72 | $9.69 | 152696 |
| 2022-01-20 | 9.73 | $9.70 | 499 |
| 2022-01-19 | 9.73 | $9.70 | 130152 |
| 2022-01-18 | 9.73 | $9.72 | 62760 |
| 2022-01-14 | 9.73 | $9.71 | 25977 |
| 2022-01-13 | 9.73 | $9.72 | 19640 |
| 2022-01-12 | 9.74 | $9.75 | 5675 |
| 2022-01-10 | 9.73 | $9.73 | 350 |
| 2022-01-07 | 9.73 | $9.75 | 259699 |
| 2022-01-06 | 9.73 | $9.75 | 167087 |
| 2022-01-05 | 9.73 | $9.74 | 18756 |
| 2022-01-04 | 9.73 | $9.74 | 10183 |
| 2022-01-03 | 9.73 | $9.73 | 45874 |
| 2021-12-31 | 9.73 | $9.72 | 10651 |
| 2021-12-30 | 9.73 | $9.72 | 6038 |
| 2021-12-29 | 9.73 | $9.74 | 10044 |
| 2021-12-28 | 9.73 | $9.72 | 4934 |
| 2021-12-27 | 9.73 | $9.69 | 40105 |
| 2021-12-23 | 9.74 | $9.70 | 21832 |
| 2021-12-22 | 9.74 | $9.70 | 103773 |
| 2021-12-21 | 9.74 | $9.70 | 28320 |
| 2021-12-20 | 9.75 | $9.70 | 142078 |
| 2021-12-17 | 9.75 | $9.70 | 46033 |
| 2021-12-16 | 9.76 | $9.72 | 1177 |
| 2021-12-15 | 9.76 | $9.72 | 26011 |
| 2021-12-14 | 9.77 | $9.73 | 18509 |
| 2021-12-13 | 9.77 | $9.75 | 32624 |
| 2021-12-10 | 9.77 | $9.75 | 323 |
| 2021-12-09 | 9.78 | $9.87 | 625 |
| 2021-12-08 | 9.77 | $9.75 | 9579 |
| 2021-12-07 | 9.77 | $9.75 | 48315 |
| 2021-12-06 | 9.77 | $9.70 | 20318 |
| 2021-12-03 | 9.78 | $9.72 | 2382 |
| 2021-12-02 | 9.78 | $9.72 | 27308 |
| 2021-12-01 | 9.79 | $10.29 | 40985 |
| 2021-11-30 | 9.74 | $9.74 | 26989 |
| 2021-11-29 | 9.73 | $9.71 | 701 |
| 2021-11-26 | 9.74 | $9.75 | 7804 |
| 2021-11-23 | 9.74 | $9.75 | 57634 |
| 2021-11-22 | 9.73 | $9.74 | 223428 |
| 2021-11-19 | 9.73 | $9.75 | 2446 |
| 2021-11-18 | 9.73 | $9.74 | 432 |
| 2021-11-16 | 9.73 | $9.74 | 41173 |
| 2021-11-15 | 9.73 | $9.74 | 6826 |
| 2021-11-12 | 9.73 | $9.75 | 112 |
| 2021-11-11 | 9.73 | $9.74 | 104959 |
| 2021-11-10 | 9.73 | $9.74 | 700 |
| 2021-11-09 | 9.73 | $9.73 | 216 |
| 2021-11-08 | 9.72 | $9.74 | 2417 |
| 2021-11-05 | 9.72 | $9.74 | 1015 |
| 2021-11-04 | 9.72 | $9.72 | 2467 |
| 2021-11-03 | 9.72 | $9.72 | 7451 |
| 2021-11-02 | 9.72 | $9.74 | 1916 |
| 2021-11-01 | 9.72 | $9.75 | 6279 |
| 2021-10-29 | 9.72 | $9.70 | 2116 |
| 2021-10-28 | 9.72 | $9.73 | 6990 |
| 2021-10-27 | 9.72 | $9.73 | 7956 |
| 2021-10-26 | 9.71 | $9.71 | 1147 |
| 2021-10-25 | 9.72 | $9.72 | 8539 |
| 2021-10-22 | 9.71 | $9.73 | 2474 |
| 2021-10-21 | 9.71 | $9.71 | 30298 |
| 2021-10-19 | 9.71 | $9.72 | 1381 |
| 2021-10-15 | 9.71 | $9.75 | 135 |
| 2021-10-14 | 9.71 | $9.72 | 51186 |
| 2021-10-13 | 9.71 | $9.74 | 1721 |
| 2021-10-12 | 9.71 | $9.74 | 55068 |
| 2021-10-08 | 9.70 | $9.75 | 205 |
| 2021-10-06 | 9.70 | $9.74 | 18897 |
| 2021-10-04 | 9.69 | $9.73 | 1388 |
| 2021-10-01 | 9.69 | $9.70 | 17318 |
| 2021-09-30 | 9.69 | $9.69 | 15234 |
| 2021-09-29 | 9.69 | $9.70 | 12831 |
| 2021-09-28 | 9.69 | $9.69 | 555 |
| 2021-09-27 | 9.68 | $9.73 | 212 |
| 2021-09-24 | 9.68 | $9.71 | 79573 |
| 2021-09-23 | 9.68 | $9.65 | 106 |
| 2021-09-22 | 9.68 | $9.71 | 366797 |
| 2021-09-21 | 9.68 | $9.70 | 2321 |
| 2021-09-20 | 9.67 | $9.66 | 401 |
| 2021-09-17 | 9.68 | $9.71 | 113 |
| 2021-09-16 | 9.67 | $9.70 | 34379 |
| 2021-09-15 | 9.67 | $9.68 | 50156 |
| 2021-09-14 | 9.67 | $9.69 | 9831 |
| 2021-09-13 | 9.67 | $9.66 | 2391 |
| 2021-09-10 | 9.67 | $9.68 | 3175 |
| 2021-09-09 | 9.67 | $9.69 | 111 |
| 2021-09-07 | 9.66 | $9.67 | 823 |
| 2021-09-03 | 9.66 | $9.69 | 120300 |
| 2021-09-01 | 9.66 | $9.69 | 1920 |
| 2021-08-31 | 9.66 | $9.68 | 7821 |
| 2021-08-30 | 9.65 | $9.68 | 14590 |
| 2021-08-27 | 9.65 | $9.63 | 3679 |
| 2021-08-25 | 9.65 | $9.63 | 211 |
| 2021-08-24 | 9.65 | $9.62 | 2482 |
| 2021-08-23 | 9.66 | $9.63 | 3873 |
| 2021-08-20 | 9.66 | $9.64 | 21106 |
| 2021-08-19 | 9.66 | $9.64 | 6504 |
| 2021-08-18 | 9.67 | $9.66 | 2020 |
| 2021-08-17 | 9.67 | $9.70 | 27664 |
| 2021-08-16 | 9.66 | $9.66 | 8525 |
| 2021-08-13 | 9.66 | $9.67 | 2821 |
| 2021-08-12 | 9.66 | $9.67 | 3054 |
| 2021-08-11 | 9.66 | $9.67 | 2807 |
| 2021-08-10 | 9.66 | $9.66 | 23354 |
| 2021-08-09 | 9.66 | $9.66 | 4404 |
| 2021-08-06 | 9.66 | $9.66 | 8197 |
| 2021-08-05 | 9.66 | $9.68 | 80159 |
| 2021-08-04 | 9.66 | $9.65 | 88331 |
| 2021-08-03 | 9.66 | $9.68 | 3520 |
| 2021-08-02 | 9.66 | $9.68 | 4287 |
| 2021-07-30 | 9.65 | $9.68 | 11636 |
| 2021-07-29 | 9.65 | $9.66 | 2700 |
| 2021-07-28 | 9.65 | $9.65 | 5225 |
| 2021-07-27 | 9.65 | $9.69 | 20770 |
| 2021-07-26 | 9.65 | $9.63 | 140152 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.18
2023-03-03
Close Price
$10.18
Vol: 207
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.64
Average
9.83
Maximum
10.18
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-03-03 | 10.18 | $10.18 | 207 |
| 2023-03-02 | 10.18 | $10.19 | 132124 |
| 2023-03-01 | 10.18 | $10.18 | 323 |
| 2023-02-28 | 10.18 | $10.17 | 1600 |
| 2023-02-27 | 10.18 | $10.18 | 4564 |
| 2023-02-24 | 10.18 | $10.19 | 135 |
| 2023-02-23 | 10.18 | $10.20 | 2413 |
| 2023-02-21 | 10.17 | $10.19 | 85864 |
| 2023-02-17 | 10.17 | $10.18 | 1741 |
| 2023-02-16 | 10.17 | $10.18 | 11261 |
| 2023-02-15 | 10.17 | $10.17 | 1868 |
| 2023-02-14 | 10.17 | $10.16 | 953339 |
| 2023-02-13 | 10.17 | $10.17 | 6859 |
| 2023-02-10 | 10.16 | $10.17 | 360140 |
| 2023-02-09 | 10.16 | $10.18 | 600203 |
| 2023-02-08 | 10.16 | $10.18 | 504 |
| 2023-02-07 | 10.16 | $10.18 | 23845 |
| 2023-02-06 | 10.15 | $10.17 | 8340 |
| 2023-02-03 | 10.15 | $10.16 | 1381 |
| 2023-02-02 | 10.15 | $10.16 | 818 |
| 2023-02-01 | 10.15 | $10.16 | 159958 |
| 2023-01-31 | 10.15 | $10.17 | 7679 |
| 2023-01-30 | 10.14 | $10.16 | 73231 |
| 2023-01-27 | 10.14 | $10.15 | 1353 |
| 2023-01-26 | 10.14 | $10.16 | 295192 |
| 2023-01-25 | 10.13 | $10.15 | 858162 |
| 2023-01-24 | 10.13 | $10.15 | 221989 |
| 2023-01-23 | 10.13 | $10.14 | 4135 |
| 2023-01-20 | 10.12 | $10.15 | 2031 |
| 2023-01-19 | 10.12 | $10.15 | 5875 |
| 2023-01-18 | 10.12 | $10.14 | 208655 |
| 2023-01-17 | 10.11 | $10.14 | 464 |
| 2023-01-13 | 10.11 | $10.13 | 331 |
| 2023-01-12 | 10.11 | $10.13 | 1340 |
| 2023-01-11 | 10.10 | $10.13 | 33389 |
| 2023-01-10 | 10.10 | $10.13 | 1092 |
| 2023-01-09 | 10.09 | $10.12 | 6133 |
| 2023-01-06 | 10.09 | $10.12 | 828 |
| 2023-01-05 | 10.09 | $10.13 | 1.4M |
| 2023-01-04 | 10.08 | $10.12 | 5541 |
| 2023-01-03 | 10.07 | $10.09 | 764 |
| 2022-12-30 | 10.07 | $10.10 | 1.2M |
| 2022-12-28 | 10.07 | $10.09 | 19296 |
| 2022-12-27 | 10.06 | $10.08 | 112642 |
| 2022-12-23 | 10.06 | $10.07 | 8110 |
| 2022-12-22 | 10.06 | $10.08 | 12333 |
| 2022-12-21 | 10.06 | $10.07 | 1484 |
| 2022-12-20 | 10.05 | $10.07 | 3013 |
| 2022-12-19 | 10.05 | $10.07 | 27251 |
| 2022-12-16 | 10.05 | $10.07 | 475013 |
| 2022-12-15 | 10.04 | $10.06 | 15864 |
| 2022-12-14 | 10.04 | $10.07 | 52141 |
| 2022-12-13 | 10.04 | $10.06 | 211474 |
| 2022-12-12 | 10.03 | $10.06 | 85254 |
| 2022-12-09 | 10.03 | $10.05 | 57586 |
| 2022-12-08 | 10.03 | $10.06 | 95203 |
| 2022-12-06 | 10.02 | $10.06 | 1217 |
| 2022-12-05 | 10.02 | $10.05 | 37980 |
| 2022-12-02 | 10.01 | $10.03 | 39948 |
| 2022-12-01 | 10.01 | $10.03 | 4888 |
| 2022-11-30 | 10.01 | $10.02 | 2671 |
| 2022-11-29 | 10.00 | $10.03 | 4318 |
| 2022-11-28 | 10.00 | $10.02 | 71238 |
| 2022-11-23 | 10.00 | $10.01 | 8903 |
| 2022-11-22 | 9.99 | $10.01 | 4222 |
| 2022-11-21 | 9.99 | $10.01 | 142402 |
| 2022-11-18 | 9.99 | $10.00 | 1008 |
| 2022-11-17 | 9.99 | $10.00 | 4302 |
| 2022-11-16 | 9.98 | $10.01 | 49324 |
| 2022-11-15 | 9.98 | $10.01 | 812 |
| 2022-11-14 | 9.98 | $10.01 | 33187 |
| 2022-11-11 | 9.97 | $9.99 | 12241 |
| 2022-11-10 | 9.97 | $9.99 | 2029 |
| 2022-11-09 | 9.97 | $9.98 | 130 |
| 2022-11-08 | 9.96 | $9.99 | 2861 |
| 2022-11-07 | 9.96 | $9.98 | 84489 |
| 2022-11-04 | 9.96 | $9.98 | 47562 |
| 2022-11-03 | 9.95 | $9.98 | 5214 |
| 2022-11-02 | 9.95 | $9.97 | 2012 |
| 2022-11-01 | 9.95 | $9.99 | 8902 |
| 2022-10-31 | 9.94 | $9.96 | 5102 |
| 2022-10-28 | 9.94 | $9.96 | 3383 |
| 2022-10-27 | 9.94 | $9.96 | 64209 |
| 2022-10-26 | 9.93 | $9.96 | 14206 |
| 2022-10-25 | 9.93 | $9.95 | 332105 |
| 2022-10-24 | 9.93 | $9.95 | 5009 |
| 2022-10-21 | 9.93 | $9.94 | 2362 |
| 2022-10-20 | 9.92 | $9.93 | 17338 |
| 2022-10-19 | 9.92 | $9.93 | 10609 |
| 2022-10-18 | 9.92 | $9.94 | 2761 |
| 2022-10-17 | 9.92 | $9.93 | 4655 |
| 2022-10-14 | 9.92 | $9.92 | 108 |
| 2022-10-13 | 9.92 | $9.92 | 109 |
| 2022-10-12 | 9.92 | $9.92 | 70978 |
| 2022-10-11 | 9.91 | $9.93 | 204 |
| 2022-10-06 | 9.91 | $9.93 | 10002 |
| 2022-10-04 | 9.91 | $9.92 | 13442 |
| 2022-10-03 | 9.91 | $9.91 | 107664 |
| 2022-09-30 | 9.91 | $9.92 | 150102 |
| 2022-09-29 | 9.91 | $9.91 | 33835 |
| 2022-09-28 | 9.91 | $9.91 | 302 |
| 2022-09-27 | 9.90 | $9.90 | 976 |
| 2022-09-26 | 9.90 | $9.92 | 1429 |
| 2022-09-23 | 9.90 | $9.91 | 101795 |
| 2022-09-22 | 9.90 | $9.92 | 2124 |
| 2022-09-21 | 9.90 | $9.92 | 14018 |
| 2022-09-20 | 9.89 | $9.91 | 21806 |
| 2022-09-19 | 9.89 | $9.91 | 21444 |
| 2022-09-16 | 9.89 | $9.90 | 2342 |
| 2022-09-15 | 9.88 | $9.90 | 33985 |
| 2022-09-14 | 9.88 | $9.90 | 9111 |
| 2022-09-13 | 9.88 | $9.90 | 57439 |
| 2022-09-12 | 9.88 | $9.89 | 12300 |
| 2022-09-09 | 9.87 | $9.89 | 102221 |
| 2022-09-08 | 9.87 | $9.89 | 13358 |
| 2022-09-07 | 9.87 | $9.89 | 470 |
| 2022-09-06 | 9.87 | $9.88 | 31546 |
| 2022-09-02 | 9.86 | $9.88 | 14312 |
| 2022-09-01 | 9.86 | $9.87 | 300979 |
| 2022-08-31 | 9.86 | $9.88 | 122 |
| 2022-08-30 | 9.86 | $9.87 | 5302 |
| 2022-08-29 | 9.86 | $9.87 | 202 |
| 2022-08-26 | 9.85 | $9.86 | 1702 |
| 2022-08-25 | 9.85 | $9.86 | 49081 |
| 2022-08-24 | 9.85 | $9.86 | 446 |
| 2022-08-22 | 9.85 | $9.87 | 10456 |
| 2022-08-19 | 9.84 | $9.87 | 30020 |
| 2022-08-16 | 9.84 | $9.86 | 6103 |
| 2022-08-15 | 9.84 | $9.86 | 202 |
| 2022-08-11 | 9.83 | $9.86 | 34793 |
| 2022-08-10 | 9.83 | $9.85 | 36878 |
| 2022-08-09 | 9.83 | $9.85 | 61777 |
| 2022-08-04 | 9.83 | $9.84 | 301822 |
| 2022-08-03 | 9.82 | $9.84 | 24138 |
| 2022-08-02 | 9.82 | $9.83 | 403 |
| 2022-08-01 | 9.82 | $9.83 | 442588 |
| 2022-07-29 | 9.82 | $9.82 | 2780 |
| 2022-07-28 | 9.82 | $9.83 | 6004 |
| 2022-07-27 | 9.82 | $9.82 | 155 |
| 2022-07-26 | 9.82 | $9.82 | 138384 |
| 2022-07-25 | 9.81 | $9.84 | 105 |
| 2022-07-21 | 9.81 | $9.82 | 161 |
| 2022-07-19 | 9.81 | $9.82 | 101 |
| 2022-07-18 | 9.81 | $9.82 | 3752 |
| 2022-07-15 | 9.81 | $9.83 | 510 |
| 2022-07-14 | 9.80 | $9.81 | 125 |
| 2022-07-13 | 9.80 | $9.81 | 1647 |
| 2022-07-12 | 9.80 | $9.81 | 1050 |
| 2022-07-11 | 9.80 | $9.80 | 160419 |
| 2022-07-08 | 9.80 | $9.80 | 2822 |
| 2022-07-07 | 9.80 | $9.79 | 5549 |
| 2022-07-06 | 9.80 | $9.82 | 5303 |
| 2022-07-05 | 9.80 | $9.80 | 241936 |
| 2022-07-01 | 9.80 | $9.79 | 21069 |
| 2022-06-30 | 9.80 | $9.80 | 9354 |
| 2022-06-29 | 9.80 | $9.82 | 3921 |
| 2022-06-28 | 9.80 | $9.81 | 67811 |
| 2022-06-27 | 9.80 | $9.82 | 2625 |
| 2022-06-24 | 9.80 | $9.82 | 15711 |
| 2022-06-23 | 9.79 | $9.79 | 5995 |
| 2022-06-22 | 9.79 | $9.81 | 2229 |
| 2022-06-21 | 9.79 | $9.79 | 3298 |
| 2022-06-17 | 9.79 | $9.78 | 4738 |
| 2022-06-16 | 9.79 | $9.78 | 3942 |
| 2022-06-15 | 9.79 | $9.79 | 35415 |
| 2022-06-14 | 9.79 | $9.79 | 28125 |
| 2022-06-13 | 9.79 | $9.79 | 10406 |
| 2022-06-10 | 9.79 | $9.81 | 7551 |
| 2022-06-09 | 9.79 | $9.80 | 5726 |
| 2022-06-07 | 9.79 | $9.80 | 11568 |
| 2022-06-06 | 9.79 | $9.82 | 107 |
| 2022-06-03 | 9.79 | $9.77 | 107 |
| 2022-06-02 | 9.79 | $9.80 | 382 |
| 2022-06-01 | 9.79 | $9.79 | 2237 |
| 2022-05-31 | 9.79 | $9.78 | 204492 |
| 2022-05-26 | 9.79 | $9.79 | 10401 |
| 2022-05-25 | 9.80 | $9.78 | 2130 |
| 2022-05-24 | 9.80 | $9.78 | 571 |
| 2022-05-23 | 9.80 | $9.81 | 3159 |
| 2022-05-20 | 9.80 | $9.78 | 6813 |
| 2022-05-18 | 9.80 | $9.76 | 18381 |
| 2022-05-16 | 9.81 | $9.80 | 914 |
| 2022-05-12 | 9.81 | $9.79 | 18342 |
| 2022-05-11 | 9.81 | $9.78 | 25087 |
| 2022-05-10 | 9.81 | $9.80 | 34968 |
| 2022-05-09 | 9.82 | $9.79 | 28104 |
| 2022-05-06 | 9.82 | $9.83 | 517 |
| 2022-05-04 | 9.82 | $9.83 | 531 |
| 2022-05-03 | 9.81 | $9.82 | 1058 |
| 2022-05-02 | 9.81 | $9.82 | 9101 |
| 2022-04-29 | 9.81 | $9.80 | 106885 |
| 2022-04-28 | 9.81 | $9.82 | 10144 |
| 2022-04-27 | 9.81 | $9.81 | 11386 |
| 2022-04-26 | 9.81 | $9.83 | 352 |
| 2022-04-25 | 9.81 | $9.83 | 139 |
| 2022-04-22 | 9.80 | $9.82 | 52981 |
| 2022-04-21 | 9.80 | $9.83 | 28155 |
| 2022-04-20 | 9.80 | $9.83 | 84863 |
| 2022-04-19 | 9.79 | $9.82 | 9243 |
| 2022-04-18 | 9.79 | $9.79 | 159 |
| 2022-04-14 | 9.79 | $9.79 | 909 |
| 2022-04-13 | 9.79 | $9.80 | 45700 |
| 2022-04-12 | 9.79 | $9.78 | 35891 |
| 2022-04-11 | 9.79 | $9.79 | 743331 |
| 2022-04-08 | 9.79 | $9.80 | 127500 |
| 2022-04-07 | 9.79 | $9.80 | 27297 |
| 2022-04-06 | 9.78 | $9.79 | 48739 |
| 2022-04-05 | 9.78 | $9.81 | 3601 |
| 2022-04-04 | 9.78 | $9.82 | 106 |
| 2022-04-01 | 9.77 | $9.80 | 123526 |
| 2022-03-31 | 9.77 | $9.80 | 37013 |
| 2022-03-30 | 9.76 | $9.77 | 998800 |
| 2022-03-29 | 9.76 | $9.77 | 148 |
| 2022-03-28 | 9.76 | $9.78 | 25491 |
| 2022-03-25 | 9.76 | $9.78 | 25867 |
| 2022-03-24 | 9.76 | $9.77 | 24017 |
| 2022-03-22 | 9.75 | $9.77 | 3702 |
| 2022-03-21 | 9.75 | $9.76 | 1565 |
| 2022-03-18 | 9.75 | $9.76 | 59331 |
| 2022-03-17 | 9.75 | $9.76 | 709 |
| 2022-03-16 | 9.75 | $9.76 | 8927 |
| 2022-03-15 | 9.74 | $9.76 | 8438 |
| 2022-03-14 | 9.74 | $9.77 | 11841 |
| 2022-03-11 | 9.74 | $9.76 | 28495 |
| 2022-03-10 | 9.74 | $9.75 | 21357 |
| 2022-03-09 | 9.73 | $9.75 | 16362 |
| 2022-03-08 | 9.73 | $9.75 | 282064 |
| 2022-03-07 | 9.73 | $9.75 | 35137 |
| 2022-03-04 | 9.73 | $9.75 | 16502 |
| 2022-03-03 | 9.72 | $9.74 | 4854 |
| 2022-03-02 | 9.72 | $9.74 | 6002 |
| 2022-03-01 | 9.72 | $9.74 | 336894 |
| 2022-02-28 | 9.72 | $9.72 | 21998 |
| 2022-02-25 | 9.71 | $9.71 | 48990 |
| 2022-02-24 | 9.71 | $9.72 | 25156 |
| 2022-02-23 | 9.71 | $9.72 | 958 |
| 2022-02-22 | 9.71 | $9.72 | 14823 |
| 2022-02-18 | 9.71 | $9.71 | 622 |
| 2022-02-17 | 9.71 | $9.71 | 4373 |
| 2022-02-16 | 9.71 | $9.72 | 4562 |
| 2022-02-15 | 9.71 | $9.72 | 16995 |
| 2022-02-14 | 9.71 | $9.72 | 260708 |
| 2022-02-11 | 9.70 | $9.73 | 10731 |
| 2022-02-10 | 9.70 | $9.73 | 761447 |
| 2022-02-09 | 9.70 | $9.71 | 4978 |
| 2022-02-08 | 9.70 | $9.71 | 2039 |
| 2022-02-07 | 9.70 | $9.69 | 38825 |
| 2022-02-04 | 9.70 | $9.71 | 12463 |
| 2022-02-03 | 9.70 | $9.70 | 829 |
| 2022-02-02 | 9.70 | $9.71 | 12256 |
| 2022-02-01 | 9.70 | $9.69 | 21732 |
| 2022-01-28 | 9.70 | $9.66 | 30010 |
| 2022-01-27 | 9.71 | $9.70 | 1141 |
| 2022-01-26 | 9.71 | $9.69 | 5490 |
| 2022-01-25 | 9.71 | $9.68 | 27339 |
| 2022-01-24 | 9.72 | $9.69 | 4979 |
| 2022-01-21 | 9.72 | $9.69 | 152696 |
| 2022-01-20 | 9.72 | $9.70 | 499 |
| 2022-01-19 | 9.73 | $9.70 | 130152 |
| 2022-01-18 | 9.73 | $9.72 | 62760 |
| 2022-01-14 | 9.73 | $9.71 | 25977 |
| 2022-01-13 | 9.73 | $9.72 | 19640 |
| 2022-01-12 | 9.73 | $9.75 | 5675 |
| 2022-01-10 | 9.73 | $9.73 | 350 |
| 2022-01-07 | 9.73 | $9.75 | 259699 |
| 2022-01-06 | 9.72 | $9.75 | 167087 |
| 2022-01-05 | 9.72 | $9.74 | 18756 |
| 2022-01-04 | 9.72 | $9.74 | 10183 |
| 2022-01-03 | 9.72 | $9.73 | 45874 |
| 2021-12-31 | 9.72 | $9.72 | 10651 |
| 2021-12-30 | 9.72 | $9.72 | 6038 |
| 2021-12-29 | 9.72 | $9.74 | 10044 |
| 2021-12-28 | 9.73 | $9.72 | 4934 |
| 2021-12-27 | 9.73 | $9.69 | 40105 |
| 2021-12-23 | 9.74 | $9.70 | 21832 |
| 2021-12-22 | 9.74 | $9.70 | 103773 |
| 2021-12-21 | 9.75 | $9.70 | 28320 |
| 2021-12-20 | 9.75 | $9.70 | 142078 |
| 2021-12-17 | 9.76 | $9.70 | 46033 |
| 2021-12-16 | 9.77 | $9.72 | 1177 |
| 2021-12-15 | 9.77 | $9.72 | 26011 |
| 2021-12-14 | 9.78 | $9.73 | 18509 |
| 2021-12-13 | 9.78 | $9.75 | 32624 |
| 2021-12-10 | 9.78 | $9.75 | 323 |
| 2021-12-09 | 9.78 | $9.87 | 625 |
| 2021-12-08 | 9.77 | $9.75 | 9579 |
| 2021-12-07 | 9.78 | $9.75 | 48315 |
| 2021-12-06 | 9.78 | $9.70 | 20318 |
| 2021-12-03 | 9.78 | $9.72 | 2382 |
| 2021-12-02 | 9.79 | $9.72 | 27308 |
| 2021-12-01 | 9.79 | $10.29 | 40985 |
| 2021-11-30 | 9.74 | $9.74 | 26989 |
| 2021-11-29 | 9.74 | $9.71 | 701 |
| 2021-11-26 | 9.74 | $9.75 | 7804 |
| 2021-11-23 | 9.74 | $9.75 | 57634 |
| 2021-11-22 | 9.74 | $9.74 | 223428 |
| 2021-11-19 | 9.74 | $9.75 | 2446 |
| 2021-11-18 | 9.74 | $9.74 | 432 |
| 2021-11-16 | 9.73 | $9.74 | 41173 |
| 2021-11-15 | 9.73 | $9.74 | 6826 |
| 2021-11-12 | 9.73 | $9.75 | 112 |
| 2021-11-11 | 9.73 | $9.74 | 104959 |
| 2021-11-10 | 9.73 | $9.74 | 700 |
| 2021-11-09 | 9.73 | $9.73 | 216 |
| 2021-11-08 | 9.73 | $9.74 | 2417 |
| 2021-11-05 | 9.73 | $9.74 | 1015 |
| 2021-11-04 | 9.73 | $9.72 | 2467 |
| 2021-11-03 | 9.73 | $9.72 | 7451 |
| 2021-11-02 | 9.73 | $9.74 | 1916 |
| 2021-11-01 | 9.73 | $9.75 | 6279 |
| 2021-10-29 | 9.72 | $9.70 | 2116 |
| 2021-10-28 | 9.73 | $9.73 | 6990 |
| 2021-10-27 | 9.72 | $9.73 | 7956 |
| 2021-10-26 | 9.72 | $9.71 | 1147 |
| 2021-10-25 | 9.72 | $9.72 | 8539 |
| 2021-10-22 | 9.72 | $9.73 | 2474 |
| 2021-10-21 | 9.72 | $9.71 | 30298 |
| 2021-10-19 | 9.72 | $9.72 | 1381 |
| 2021-10-15 | 9.72 | $9.75 | 135 |
| 2021-10-14 | 9.72 | $9.72 | 51186 |
| 2021-10-13 | 9.71 | $9.74 | 1721 |
| 2021-10-12 | 9.71 | $9.74 | 55068 |
| 2021-10-08 | 9.71 | $9.75 | 205 |
| 2021-10-06 | 9.70 | $9.74 | 18897 |
| 2021-10-04 | 9.70 | $9.73 | 1388 |
| 2021-10-01 | 9.69 | $9.70 | 17318 |
| 2021-09-30 | 9.69 | $9.69 | 15234 |
| 2021-09-29 | 9.69 | $9.70 | 12831 |
| 2021-09-28 | 9.69 | $9.69 | 555 |
| 2021-09-27 | 9.69 | $9.73 | 212 |
| 2021-09-24 | 9.69 | $9.71 | 79573 |
| 2021-09-23 | 9.68 | $9.65 | 106 |
| 2021-09-22 | 9.68 | $9.71 | 366797 |
| 2021-09-21 | 9.68 | $9.70 | 2321 |
| 2021-09-20 | 9.68 | $9.66 | 401 |
| 2021-09-17 | 9.68 | $9.71 | 113 |
| 2021-09-16 | 9.67 | $9.70 | 34379 |
| 2021-09-15 | 9.67 | $9.68 | 50156 |
| 2021-09-14 | 9.67 | $9.69 | 9831 |
| 2021-09-13 | 9.67 | $9.66 | 2391 |
| 2021-09-10 | 9.67 | $9.68 | 3175 |
| 2021-09-09 | 9.66 | $9.69 | 111 |
| 2021-09-07 | 9.66 | $9.67 | 823 |
| 2021-09-03 | 9.66 | $9.69 | 120300 |
| 2021-09-01 | 9.66 | $9.69 | 1920 |
| 2021-08-31 | 9.65 | $9.68 | 7821 |
| 2021-08-30 | 9.65 | $9.68 | 14590 |
| 2021-08-27 | 9.65 | $9.63 | 3679 |
| 2021-08-25 | 9.65 | $9.63 | 211 |
| 2021-08-24 | 9.66 | $9.62 | 2482 |
| 2021-08-23 | 9.66 | $9.63 | 3873 |
| 2021-08-20 | 9.66 | $9.64 | 21106 |
| 2021-08-19 | 9.67 | $9.64 | 6504 |
| 2021-08-18 | 9.67 | $9.66 | 2020 |
| 2021-08-17 | 9.67 | $9.70 | 27664 |
| 2021-08-16 | 9.66 | $9.66 | 8525 |
| 2021-08-13 | 9.66 | $9.67 | 2821 |
| 2021-08-12 | 9.66 | $9.67 | 3054 |
| 2021-08-11 | 9.66 | $9.67 | 2807 |
| 2021-08-10 | 9.66 | $9.66 | 23354 |
| 2021-08-09 | 9.66 | $9.66 | 4404 |
| 2021-08-06 | 9.66 | $9.66 | 8197 |
| 2021-08-05 | 9.66 | $9.68 | 80159 |
| 2021-08-04 | 9.66 | $9.65 | 88331 |
| 2021-08-03 | 9.66 | $9.68 | 3520 |
| 2021-08-02 | 9.65 | $9.68 | 4287 |
| 2021-07-30 | 9.65 | $9.68 | 11636 |
| 2021-07-29 | 9.65 | $9.66 | 2700 |
| 2021-07-28 | 9.64 | $9.65 | 5225 |
| 2021-07-27 | 9.64 | $9.69 | 20770 |
| 2021-07-26 | 9.64 | $9.63 | 140152 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.19
2023-03-03
Close Price
$10.18
Vol: 207
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.63
Average
9.84
Maximum
10.19
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-03-03 | 10.19 | $10.18 | 207 |
| 2023-03-02 | 10.19 | $10.19 | 132124 |
| 2023-03-01 | 10.19 | $10.18 | 323 |
| 2023-02-28 | 10.19 | $10.17 | 1600 |
| 2023-02-27 | 10.19 | $10.18 | 4564 |
| 2023-02-24 | 10.19 | $10.19 | 135 |
| 2023-02-23 | 10.19 | $10.20 | 2413 |
| 2023-02-21 | 10.19 | $10.19 | 85864 |
| 2023-02-17 | 10.18 | $10.18 | 1741 |
| 2023-02-16 | 10.18 | $10.18 | 11261 |
| 2023-02-15 | 10.18 | $10.17 | 1868 |
| 2023-02-14 | 10.18 | $10.16 | 953339 |
| 2023-02-13 | 10.18 | $10.17 | 6859 |
| 2023-02-10 | 10.18 | $10.17 | 360140 |
| 2023-02-09 | 10.18 | $10.18 | 600203 |
| 2023-02-08 | 10.18 | $10.18 | 504 |
| 2023-02-07 | 10.18 | $10.18 | 23845 |
| 2023-02-06 | 10.17 | $10.17 | 8340 |
| 2023-02-03 | 10.17 | $10.16 | 1381 |
| 2023-02-02 | 10.17 | $10.16 | 818 |
| 2023-02-01 | 10.17 | $10.16 | 159958 |
| 2023-01-31 | 10.17 | $10.17 | 7679 |
| 2023-01-30 | 10.16 | $10.16 | 73231 |
| 2023-01-27 | 10.16 | $10.15 | 1353 |
| 2023-01-26 | 10.16 | $10.16 | 295192 |
| 2023-01-25 | 10.15 | $10.15 | 858162 |
| 2023-01-24 | 10.15 | $10.15 | 221989 |
| 2023-01-23 | 10.15 | $10.14 | 4135 |
| 2023-01-20 | 10.15 | $10.15 | 2031 |
| 2023-01-19 | 10.14 | $10.15 | 5875 |
| 2023-01-18 | 10.14 | $10.14 | 208655 |
| 2023-01-17 | 10.14 | $10.14 | 464 |
| 2023-01-13 | 10.13 | $10.13 | 331 |
| 2023-01-12 | 10.13 | $10.13 | 1340 |
| 2023-01-11 | 10.13 | $10.13 | 33389 |
| 2023-01-10 | 10.12 | $10.13 | 1092 |
| 2023-01-09 | 10.12 | $10.12 | 6133 |
| 2023-01-06 | 10.11 | $10.12 | 828 |
| 2023-01-05 | 10.11 | $10.13 | 1.4M |
| 2023-01-04 | 10.10 | $10.12 | 5541 |
| 2023-01-03 | 10.09 | $10.09 | 764 |
| 2022-12-30 | 10.09 | $10.10 | 1.2M |
| 2022-12-28 | 10.09 | $10.09 | 19296 |
| 2022-12-27 | 10.08 | $10.08 | 112642 |
| 2022-12-23 | 10.08 | $10.07 | 8110 |
| 2022-12-22 | 10.08 | $10.08 | 12333 |
| 2022-12-21 | 10.08 | $10.07 | 1484 |
| 2022-12-20 | 10.07 | $10.07 | 3013 |
| 2022-12-19 | 10.07 | $10.07 | 27251 |
| 2022-12-16 | 10.07 | $10.07 | 475013 |
| 2022-12-15 | 10.07 | $10.06 | 15864 |
| 2022-12-14 | 10.06 | $10.07 | 52141 |
| 2022-12-13 | 10.06 | $10.06 | 211474 |
| 2022-12-12 | 10.06 | $10.06 | 85254 |
| 2022-12-09 | 10.05 | $10.05 | 57586 |
| 2022-12-08 | 10.05 | $10.06 | 95203 |
| 2022-12-06 | 10.04 | $10.06 | 1217 |
| 2022-12-05 | 10.04 | $10.05 | 37980 |
| 2022-12-02 | 10.03 | $10.03 | 39948 |
| 2022-12-01 | 10.03 | $10.03 | 4888 |
| 2022-11-30 | 10.02 | $10.02 | 2671 |
| 2022-11-29 | 10.02 | $10.03 | 4318 |
| 2022-11-28 | 10.02 | $10.02 | 71238 |
| 2022-11-23 | 10.01 | $10.01 | 8903 |
| 2022-11-22 | 10.01 | $10.01 | 4222 |
| 2022-11-21 | 10.01 | $10.01 | 142402 |
| 2022-11-18 | 10.01 | $10.00 | 1008 |
| 2022-11-17 | 10.00 | $10.00 | 4302 |
| 2022-11-16 | 10.00 | $10.01 | 49324 |
| 2022-11-15 | 10.00 | $10.01 | 812 |
| 2022-11-14 | 9.99 | $10.01 | 33187 |
| 2022-11-11 | 9.99 | $9.99 | 12241 |
| 2022-11-10 | 9.99 | $9.99 | 2029 |
| 2022-11-09 | 9.98 | $9.98 | 130 |
| 2022-11-08 | 9.98 | $9.99 | 2861 |
| 2022-11-07 | 9.98 | $9.98 | 84489 |
| 2022-11-04 | 9.98 | $9.98 | 47562 |
| 2022-11-03 | 9.97 | $9.98 | 5214 |
| 2022-11-02 | 9.97 | $9.97 | 2012 |
| 2022-11-01 | 9.96 | $9.99 | 8902 |
| 2022-10-31 | 9.96 | $9.96 | 5102 |
| 2022-10-28 | 9.95 | $9.96 | 3383 |
| 2022-10-27 | 9.95 | $9.96 | 64209 |
| 2022-10-26 | 9.95 | $9.96 | 14206 |
| 2022-10-25 | 9.94 | $9.95 | 332105 |
| 2022-10-24 | 9.94 | $9.95 | 5009 |
| 2022-10-21 | 9.94 | $9.94 | 2362 |
| 2022-10-20 | 9.93 | $9.93 | 17338 |
| 2022-10-19 | 9.93 | $9.93 | 10609 |
| 2022-10-18 | 9.93 | $9.94 | 2761 |
| 2022-10-17 | 9.93 | $9.93 | 4655 |
| 2022-10-14 | 9.93 | $9.92 | 108 |
| 2022-10-13 | 9.93 | $9.92 | 109 |
| 2022-10-12 | 9.93 | $9.92 | 70978 |
| 2022-10-11 | 9.93 | $9.93 | 204 |
| 2022-10-06 | 9.92 | $9.93 | 10002 |
| 2022-10-04 | 9.92 | $9.92 | 13442 |
| 2022-10-03 | 9.92 | $9.91 | 107664 |
| 2022-09-30 | 9.92 | $9.92 | 150102 |
| 2022-09-29 | 9.92 | $9.91 | 33835 |
| 2022-09-28 | 9.92 | $9.91 | 302 |
| 2022-09-27 | 9.92 | $9.90 | 976 |
| 2022-09-26 | 9.92 | $9.92 | 1429 |
| 2022-09-23 | 9.92 | $9.91 | 101795 |
| 2022-09-22 | 9.92 | $9.92 | 2124 |
| 2022-09-21 | 9.91 | $9.92 | 14018 |
| 2022-09-20 | 9.91 | $9.91 | 21806 |
| 2022-09-19 | 9.90 | $9.91 | 21444 |
| 2022-09-16 | 9.90 | $9.90 | 2342 |
| 2022-09-15 | 9.90 | $9.90 | 33985 |
| 2022-09-14 | 9.90 | $9.90 | 9111 |
| 2022-09-13 | 9.89 | $9.90 | 57439 |
| 2022-09-12 | 9.89 | $9.89 | 12300 |
| 2022-09-09 | 9.89 | $9.89 | 102221 |
| 2022-09-08 | 9.89 | $9.89 | 13358 |
| 2022-09-07 | 9.88 | $9.89 | 470 |
| 2022-09-06 | 9.88 | $9.88 | 31546 |
| 2022-09-02 | 9.88 | $9.88 | 14312 |
| 2022-09-01 | 9.87 | $9.87 | 300979 |
| 2022-08-31 | 9.87 | $9.88 | 122 |
| 2022-08-30 | 9.87 | $9.87 | 5302 |
| 2022-08-29 | 9.87 | $9.87 | 202 |
| 2022-08-26 | 9.86 | $9.86 | 1702 |
| 2022-08-25 | 9.86 | $9.86 | 49081 |
| 2022-08-24 | 9.86 | $9.86 | 446 |
| 2022-08-22 | 9.86 | $9.87 | 10456 |
| 2022-08-19 | 9.86 | $9.87 | 30020 |
| 2022-08-16 | 9.85 | $9.86 | 6103 |
| 2022-08-15 | 9.85 | $9.86 | 202 |
| 2022-08-11 | 9.85 | $9.86 | 34793 |
| 2022-08-10 | 9.84 | $9.85 | 36878 |
| 2022-08-09 | 9.84 | $9.85 | 61777 |
| 2022-08-04 | 9.83 | $9.84 | 301822 |
| 2022-08-03 | 9.83 | $9.84 | 24138 |
| 2022-08-02 | 9.83 | $9.83 | 403 |
| 2022-08-01 | 9.83 | $9.83 | 442588 |
| 2022-07-29 | 9.82 | $9.82 | 2780 |
| 2022-07-28 | 9.82 | $9.83 | 6004 |
| 2022-07-27 | 9.82 | $9.82 | 155 |
| 2022-07-26 | 9.82 | $9.82 | 138384 |
| 2022-07-25 | 9.82 | $9.84 | 105 |
| 2022-07-21 | 9.82 | $9.82 | 161 |
| 2022-07-19 | 9.82 | $9.82 | 101 |
| 2022-07-18 | 9.81 | $9.82 | 3752 |
| 2022-07-15 | 9.81 | $9.83 | 510 |
| 2022-07-14 | 9.81 | $9.81 | 125 |
| 2022-07-13 | 9.81 | $9.81 | 1647 |
| 2022-07-12 | 9.80 | $9.81 | 1050 |
| 2022-07-11 | 9.80 | $9.80 | 160419 |
| 2022-07-08 | 9.80 | $9.80 | 2822 |
| 2022-07-07 | 9.80 | $9.79 | 5549 |
| 2022-07-06 | 9.81 | $9.82 | 5303 |
| 2022-07-05 | 9.80 | $9.80 | 241936 |
| 2022-07-01 | 9.80 | $9.79 | 21069 |
| 2022-06-30 | 9.81 | $9.80 | 9354 |
| 2022-06-29 | 9.81 | $9.82 | 3921 |
| 2022-06-28 | 9.80 | $9.81 | 67811 |
| 2022-06-27 | 9.80 | $9.82 | 2625 |
| 2022-06-24 | 9.80 | $9.82 | 15711 |
| 2022-06-23 | 9.79 | $9.79 | 5995 |
| 2022-06-22 | 9.79 | $9.81 | 2229 |
| 2022-06-21 | 9.79 | $9.79 | 3298 |
| 2022-06-17 | 9.79 | $9.78 | 4738 |
| 2022-06-16 | 9.79 | $9.78 | 3942 |
| 2022-06-15 | 9.79 | $9.79 | 35415 |
| 2022-06-14 | 9.79 | $9.79 | 28125 |
| 2022-06-13 | 9.80 | $9.79 | 10406 |
| 2022-06-10 | 9.80 | $9.81 | 7551 |
| 2022-06-09 | 9.79 | $9.80 | 5726 |
| 2022-06-07 | 9.79 | $9.80 | 11568 |
| 2022-06-06 | 9.79 | $9.82 | 107 |
| 2022-06-03 | 9.79 | $9.77 | 107 |
| 2022-06-02 | 9.79 | $9.80 | 382 |
| 2022-06-01 | 9.79 | $9.79 | 2237 |
| 2022-05-31 | 9.79 | $9.78 | 204492 |
| 2022-05-26 | 9.79 | $9.79 | 10401 |
| 2022-05-25 | 9.79 | $9.78 | 2130 |
| 2022-05-24 | 9.80 | $9.78 | 571 |
| 2022-05-23 | 9.80 | $9.81 | 3159 |
| 2022-05-20 | 9.80 | $9.78 | 6813 |
| 2022-05-18 | 9.80 | $9.76 | 18381 |
| 2022-05-16 | 9.81 | $9.80 | 914 |
| 2022-05-12 | 9.81 | $9.79 | 18342 |
| 2022-05-11 | 9.81 | $9.78 | 25087 |
| 2022-05-10 | 9.82 | $9.80 | 34968 |
| 2022-05-09 | 9.82 | $9.79 | 28104 |
| 2022-05-06 | 9.83 | $9.83 | 517 |
| 2022-05-04 | 9.83 | $9.83 | 531 |
| 2022-05-03 | 9.82 | $9.82 | 1058 |
| 2022-05-02 | 9.82 | $9.82 | 9101 |
| 2022-04-29 | 9.82 | $9.80 | 106885 |
| 2022-04-28 | 9.83 | $9.82 | 10144 |
| 2022-04-27 | 9.83 | $9.81 | 11386 |
| 2022-04-26 | 9.83 | $9.83 | 352 |
| 2022-04-25 | 9.82 | $9.83 | 139 |
| 2022-04-22 | 9.82 | $9.82 | 52981 |
| 2022-04-21 | 9.82 | $9.83 | 28155 |
| 2022-04-20 | 9.81 | $9.83 | 84863 |
| 2022-04-19 | 9.81 | $9.82 | 9243 |
| 2022-04-18 | 9.80 | $9.79 | 159 |
| 2022-04-14 | 9.80 | $9.79 | 909 |
| 2022-04-13 | 9.80 | $9.80 | 45700 |
| 2022-04-12 | 9.80 | $9.78 | 35891 |
| 2022-04-11 | 9.80 | $9.79 | 743331 |
| 2022-04-08 | 9.80 | $9.80 | 127500 |
| 2022-04-07 | 9.80 | $9.80 | 27297 |
| 2022-04-06 | 9.80 | $9.79 | 48739 |
| 2022-04-05 | 9.80 | $9.81 | 3601 |
| 2022-04-04 | 9.79 | $9.82 | 106 |
| 2022-04-01 | 9.79 | $9.80 | 123526 |
| 2022-03-31 | 9.78 | $9.80 | 37013 |
| 2022-03-30 | 9.77 | $9.77 | 998800 |
| 2022-03-29 | 9.77 | $9.77 | 148 |
| 2022-03-28 | 9.77 | $9.78 | 25491 |
| 2022-03-25 | 9.77 | $9.78 | 25867 |
| 2022-03-24 | 9.77 | $9.77 | 24017 |
| 2022-03-22 | 9.76 | $9.77 | 3702 |
| 2022-03-21 | 9.76 | $9.76 | 1565 |
| 2022-03-18 | 9.76 | $9.76 | 59331 |
| 2022-03-17 | 9.76 | $9.76 | 709 |
| 2022-03-16 | 9.76 | $9.76 | 8927 |
| 2022-03-15 | 9.75 | $9.76 | 8438 |
| 2022-03-14 | 9.75 | $9.77 | 11841 |
| 2022-03-11 | 9.75 | $9.76 | 28495 |
| 2022-03-10 | 9.74 | $9.75 | 21357 |
| 2022-03-09 | 9.74 | $9.75 | 16362 |
| 2022-03-08 | 9.74 | $9.75 | 282064 |
| 2022-03-07 | 9.74 | $9.75 | 35137 |
| 2022-03-04 | 9.73 | $9.75 | 16502 |
| 2022-03-03 | 9.73 | $9.74 | 4854 |
| 2022-03-02 | 9.72 | $9.74 | 6002 |
| 2022-03-01 | 9.72 | $9.74 | 336894 |
| 2022-02-28 | 9.72 | $9.72 | 21998 |
| 2022-02-25 | 9.71 | $9.71 | 48990 |
| 2022-02-24 | 9.71 | $9.72 | 25156 |
| 2022-02-23 | 9.71 | $9.72 | 958 |
| 2022-02-22 | 9.71 | $9.72 | 14823 |
| 2022-02-18 | 9.71 | $9.71 | 622 |
| 2022-02-17 | 9.71 | $9.71 | 4373 |
| 2022-02-16 | 9.71 | $9.72 | 4562 |
| 2022-02-15 | 9.71 | $9.72 | 16995 |
| 2022-02-14 | 9.71 | $9.72 | 260708 |
| 2022-02-11 | 9.71 | $9.73 | 10731 |
| 2022-02-10 | 9.70 | $9.73 | 761447 |
| 2022-02-09 | 9.70 | $9.71 | 4978 |
| 2022-02-08 | 9.69 | $9.71 | 2039 |
| 2022-02-07 | 9.69 | $9.69 | 38825 |
| 2022-02-04 | 9.69 | $9.71 | 12463 |
| 2022-02-03 | 9.69 | $9.70 | 829 |
| 2022-02-02 | 9.69 | $9.71 | 12256 |
| 2022-02-01 | 9.69 | $9.69 | 21732 |
| 2022-01-28 | 9.69 | $9.66 | 30010 |
| 2022-01-27 | 9.70 | $9.70 | 1141 |
| 2022-01-26 | 9.70 | $9.69 | 5490 |
| 2022-01-25 | 9.70 | $9.68 | 27339 |
| 2022-01-24 | 9.71 | $9.69 | 4979 |
| 2022-01-21 | 9.71 | $9.69 | 152696 |
| 2022-01-20 | 9.72 | $9.70 | 499 |
| 2022-01-19 | 9.72 | $9.70 | 130152 |
| 2022-01-18 | 9.72 | $9.72 | 62760 |
| 2022-01-14 | 9.73 | $9.71 | 25977 |
| 2022-01-13 | 9.73 | $9.72 | 19640 |
| 2022-01-12 | 9.73 | $9.75 | 5675 |
| 2022-01-10 | 9.73 | $9.73 | 350 |
| 2022-01-07 | 9.73 | $9.75 | 259699 |
| 2022-01-06 | 9.73 | $9.75 | 167087 |
| 2022-01-05 | 9.72 | $9.74 | 18756 |
| 2022-01-04 | 9.72 | $9.74 | 10183 |
| 2022-01-03 | 9.72 | $9.73 | 45874 |
| 2021-12-31 | 9.72 | $9.72 | 10651 |
| 2021-12-30 | 9.72 | $9.72 | 6038 |
| 2021-12-29 | 9.72 | $9.74 | 10044 |
| 2021-12-28 | 9.71 | $9.72 | 4934 |
| 2021-12-27 | 9.71 | $9.69 | 40105 |
| 2021-12-23 | 9.72 | $9.70 | 21832 |
| 2021-12-22 | 9.73 | $9.70 | 103773 |
| 2021-12-21 | 9.73 | $9.70 | 28320 |
| 2021-12-20 | 9.74 | $9.70 | 142078 |
| 2021-12-17 | 9.75 | $9.70 | 46033 |
| 2021-12-16 | 9.76 | $9.72 | 1177 |
| 2021-12-15 | 9.77 | $9.72 | 26011 |
| 2021-12-14 | 9.78 | $9.73 | 18509 |
| 2021-12-13 | 9.79 | $9.75 | 32624 |
| 2021-12-10 | 9.79 | $9.75 | 323 |
| 2021-12-09 | 9.80 | $9.87 | 625 |
| 2021-12-08 | 9.78 | $9.75 | 9579 |
| 2021-12-07 | 9.79 | $9.75 | 48315 |
| 2021-12-06 | 9.79 | $9.70 | 20318 |
| 2021-12-03 | 9.81 | $9.72 | 2382 |
| 2021-12-02 | 9.83 | $9.72 | 27308 |
| 2021-12-01 | 9.84 | $10.29 | 40985 |
| 2021-11-30 | 9.74 | $9.74 | 26989 |
| 2021-11-29 | 9.74 | $9.71 | 701 |
| 2021-11-26 | 9.75 | $9.75 | 7804 |
| 2021-11-23 | 9.75 | $9.75 | 57634 |
| 2021-11-22 | 9.75 | $9.74 | 223428 |
| 2021-11-19 | 9.75 | $9.75 | 2446 |
| 2021-11-18 | 9.74 | $9.74 | 432 |
| 2021-11-16 | 9.74 | $9.74 | 41173 |
| 2021-11-15 | 9.74 | $9.74 | 6826 |
| 2021-11-12 | 9.74 | $9.75 | 112 |
| 2021-11-11 | 9.74 | $9.74 | 104959 |
| 2021-11-10 | 9.74 | $9.74 | 700 |
| 2021-11-09 | 9.74 | $9.73 | 216 |
| 2021-11-08 | 9.74 | $9.74 | 2417 |
| 2021-11-05 | 9.73 | $9.74 | 1015 |
| 2021-11-04 | 9.73 | $9.72 | 2467 |
| 2021-11-03 | 9.73 | $9.72 | 7451 |
| 2021-11-02 | 9.74 | $9.74 | 1916 |
| 2021-11-01 | 9.73 | $9.75 | 6279 |
| 2021-10-29 | 9.73 | $9.70 | 2116 |
| 2021-10-28 | 9.73 | $9.73 | 6990 |
| 2021-10-27 | 9.73 | $9.73 | 7956 |
| 2021-10-26 | 9.73 | $9.71 | 1147 |
| 2021-10-25 | 9.73 | $9.72 | 8539 |
| 2021-10-22 | 9.73 | $9.73 | 2474 |
| 2021-10-21 | 9.73 | $9.71 | 30298 |
| 2021-10-19 | 9.73 | $9.72 | 1381 |
| 2021-10-15 | 9.74 | $9.75 | 135 |
| 2021-10-14 | 9.73 | $9.72 | 51186 |
| 2021-10-13 | 9.73 | $9.74 | 1721 |
| 2021-10-12 | 9.73 | $9.74 | 55068 |
| 2021-10-08 | 9.72 | $9.75 | 205 |
| 2021-10-06 | 9.71 | $9.74 | 18897 |
| 2021-10-04 | 9.71 | $9.73 | 1388 |
| 2021-10-01 | 9.70 | $9.70 | 17318 |
| 2021-09-30 | 9.70 | $9.69 | 15234 |
| 2021-09-29 | 9.70 | $9.70 | 12831 |
| 2021-09-28 | 9.70 | $9.69 | 555 |
| 2021-09-27 | 9.70 | $9.73 | 212 |
| 2021-09-24 | 9.69 | $9.71 | 79573 |
| 2021-09-23 | 9.69 | $9.65 | 106 |
| 2021-09-22 | 9.69 | $9.71 | 366797 |
| 2021-09-21 | 9.69 | $9.70 | 2321 |
| 2021-09-20 | 9.68 | $9.66 | 401 |
| 2021-09-17 | 9.69 | $9.71 | 113 |
| 2021-09-16 | 9.68 | $9.70 | 34379 |
| 2021-09-15 | 9.68 | $9.68 | 50156 |
| 2021-09-14 | 9.68 | $9.69 | 9831 |
| 2021-09-13 | 9.67 | $9.66 | 2391 |
| 2021-09-10 | 9.67 | $9.68 | 3175 |
| 2021-09-09 | 9.67 | $9.69 | 111 |
| 2021-09-07 | 9.67 | $9.67 | 823 |
| 2021-09-03 | 9.66 | $9.69 | 120300 |
| 2021-09-01 | 9.66 | $9.69 | 1920 |
| 2021-08-31 | 9.65 | $9.68 | 7821 |
| 2021-08-30 | 9.65 | $9.68 | 14590 |
| 2021-08-27 | 9.64 | $9.63 | 3679 |
| 2021-08-25 | 9.64 | $9.63 | 211 |
| 2021-08-24 | 9.65 | $9.62 | 2482 |
| 2021-08-23 | 9.65 | $9.63 | 3873 |
| 2021-08-20 | 9.66 | $9.64 | 21106 |
| 2021-08-19 | 9.66 | $9.64 | 6504 |
| 2021-08-18 | 9.67 | $9.66 | 2020 |
| 2021-08-17 | 9.67 | $9.70 | 27664 |
| 2021-08-16 | 9.66 | $9.66 | 8525 |
| 2021-08-13 | 9.67 | $9.67 | 2821 |
| 2021-08-12 | 9.66 | $9.67 | 3054 |
| 2021-08-11 | 9.66 | $9.67 | 2807 |
| 2021-08-10 | 9.66 | $9.66 | 23354 |
| 2021-08-09 | 9.66 | $9.66 | 4404 |
| 2021-08-06 | 9.66 | $9.66 | 8197 |
| 2021-08-05 | 9.66 | $9.68 | 80159 |
| 2021-08-04 | 9.66 | $9.65 | 88331 |
| 2021-08-03 | 9.66 | $9.68 | 3520 |
| 2021-08-02 | 9.65 | $9.68 | 4287 |
| 2021-07-30 | 9.65 | $9.68 | 11636 |
| 2021-07-29 | 9.64 | $9.66 | 2700 |
| 2021-07-28 | 9.64 | $9.65 | 5225 |
| 2021-07-27 | 9.64 | $9.69 | 20770 |
| 2021-07-26 | 9.63 | $9.63 | 140152 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.18
2023-03-03
Close Price
$10.18
Vol: 207
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.63
Average
9.84
Maximum
10.19
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-03-03 | 10.18 | $10.18 | 207 |
| 2023-03-02 | 10.18 | $10.19 | 132124 |
| 2023-03-01 | 10.18 | $10.18 | 323 |
| 2023-02-28 | 10.18 | $10.17 | 1600 |
| 2023-02-27 | 10.19 | $10.18 | 4564 |
| 2023-02-24 | 10.19 | $10.19 | 135 |
| 2023-02-23 | 10.19 | $10.20 | 2413 |
| 2023-02-21 | 10.18 | $10.19 | 85864 |
| 2023-02-17 | 10.18 | $10.18 | 1741 |
| 2023-02-16 | 10.18 | $10.18 | 11261 |
| 2023-02-15 | 10.17 | $10.17 | 1868 |
| 2023-02-14 | 10.17 | $10.16 | 953339 |
| 2023-02-13 | 10.18 | $10.17 | 6859 |
| 2023-02-10 | 10.18 | $10.17 | 360140 |
| 2023-02-09 | 10.18 | $10.18 | 600203 |
| 2023-02-08 | 10.18 | $10.18 | 504 |
| 2023-02-07 | 10.17 | $10.18 | 23845 |
| 2023-02-06 | 10.17 | $10.17 | 8340 |
| 2023-02-03 | 10.17 | $10.16 | 1381 |
| 2023-02-02 | 10.17 | $10.16 | 818 |
| 2023-02-01 | 10.17 | $10.16 | 159958 |
| 2023-01-31 | 10.17 | $10.17 | 7679 |
| 2023-01-30 | 10.16 | $10.16 | 73231 |
| 2023-01-27 | 10.16 | $10.15 | 1353 |
| 2023-01-26 | 10.16 | $10.16 | 295192 |
| 2023-01-25 | 10.15 | $10.15 | 858162 |
| 2023-01-24 | 10.15 | $10.15 | 221989 |
| 2023-01-23 | 10.15 | $10.14 | 4135 |
| 2023-01-20 | 10.15 | $10.15 | 2031 |
| 2023-01-19 | 10.15 | $10.15 | 5875 |
| 2023-01-18 | 10.14 | $10.14 | 208655 |
| 2023-01-17 | 10.14 | $10.14 | 464 |
| 2023-01-13 | 10.14 | $10.13 | 331 |
| 2023-01-12 | 10.13 | $10.13 | 1340 |
| 2023-01-11 | 10.13 | $10.13 | 33389 |
| 2023-01-10 | 10.13 | $10.13 | 1092 |
| 2023-01-09 | 10.12 | $10.12 | 6133 |
| 2023-01-06 | 10.12 | $10.12 | 828 |
| 2023-01-05 | 10.11 | $10.13 | 1.4M |
| 2023-01-04 | 10.10 | $10.12 | 5541 |
| 2023-01-03 | 10.09 | $10.09 | 764 |
| 2022-12-30 | 10.09 | $10.10 | 1.2M |
| 2022-12-28 | 10.09 | $10.09 | 19296 |
| 2022-12-27 | 10.08 | $10.08 | 112642 |
| 2022-12-23 | 10.08 | $10.07 | 8110 |
| 2022-12-22 | 10.08 | $10.08 | 12333 |
| 2022-12-21 | 10.08 | $10.07 | 1484 |
| 2022-12-20 | 10.08 | $10.07 | 3013 |
| 2022-12-19 | 10.07 | $10.07 | 27251 |
| 2022-12-16 | 10.07 | $10.07 | 475013 |
| 2022-12-15 | 10.07 | $10.06 | 15864 |
| 2022-12-14 | 10.07 | $10.07 | 52141 |
| 2022-12-13 | 10.06 | $10.06 | 211474 |
| 2022-12-12 | 10.06 | $10.06 | 85254 |
| 2022-12-09 | 10.06 | $10.05 | 57586 |
| 2022-12-08 | 10.05 | $10.06 | 95203 |
| 2022-12-06 | 10.05 | $10.06 | 1217 |
| 2022-12-05 | 10.04 | $10.05 | 37980 |
| 2022-12-02 | 10.03 | $10.03 | 39948 |
| 2022-12-01 | 10.03 | $10.03 | 4888 |
| 2022-11-30 | 10.02 | $10.02 | 2671 |
| 2022-11-29 | 10.02 | $10.03 | 4318 |
| 2022-11-28 | 10.02 | $10.02 | 71238 |
| 2022-11-23 | 10.02 | $10.01 | 8903 |
| 2022-11-22 | 10.01 | $10.01 | 4222 |
| 2022-11-21 | 10.01 | $10.01 | 142402 |
| 2022-11-18 | 10.01 | $10.00 | 1008 |
| 2022-11-17 | 10.01 | $10.00 | 4302 |
| 2022-11-16 | 10.01 | $10.01 | 49324 |
| 2022-11-15 | 10.00 | $10.01 | 812 |
| 2022-11-14 | 10.00 | $10.01 | 33187 |
| 2022-11-11 | 9.99 | $9.99 | 12241 |
| 2022-11-10 | 9.99 | $9.99 | 2029 |
| 2022-11-09 | 9.99 | $9.98 | 130 |
| 2022-11-08 | 9.99 | $9.99 | 2861 |
| 2022-11-07 | 9.98 | $9.98 | 84489 |
| 2022-11-04 | 9.98 | $9.98 | 47562 |
| 2022-11-03 | 9.98 | $9.98 | 5214 |
| 2022-11-02 | 9.97 | $9.97 | 2012 |
| 2022-11-01 | 9.97 | $9.99 | 8902 |
| 2022-10-31 | 9.96 | $9.96 | 5102 |
| 2022-10-28 | 9.96 | $9.96 | 3383 |
| 2022-10-27 | 9.95 | $9.96 | 64209 |
| 2022-10-26 | 9.95 | $9.96 | 14206 |
| 2022-10-25 | 9.94 | $9.95 | 332105 |
| 2022-10-24 | 9.94 | $9.95 | 5009 |
| 2022-10-21 | 9.94 | $9.94 | 2362 |
| 2022-10-20 | 9.93 | $9.93 | 17338 |
| 2022-10-19 | 9.93 | $9.93 | 10609 |
| 2022-10-18 | 9.93 | $9.94 | 2761 |
| 2022-10-17 | 9.93 | $9.93 | 4655 |
| 2022-10-14 | 9.92 | $9.92 | 108 |
| 2022-10-13 | 9.93 | $9.92 | 109 |
| 2022-10-12 | 9.93 | $9.92 | 70978 |
| 2022-10-11 | 9.93 | $9.93 | 204 |
| 2022-10-06 | 9.92 | $9.93 | 10002 |
| 2022-10-04 | 9.92 | $9.92 | 13442 |
| 2022-10-03 | 9.92 | $9.91 | 107664 |
| 2022-09-30 | 9.92 | $9.92 | 150102 |
| 2022-09-29 | 9.92 | $9.91 | 33835 |
| 2022-09-28 | 9.92 | $9.91 | 302 |
| 2022-09-27 | 9.92 | $9.90 | 976 |
| 2022-09-26 | 9.92 | $9.92 | 1429 |
| 2022-09-23 | 9.92 | $9.91 | 101795 |
| 2022-09-22 | 9.92 | $9.92 | 2124 |
| 2022-09-21 | 9.92 | $9.92 | 14018 |
| 2022-09-20 | 9.91 | $9.91 | 21806 |
| 2022-09-19 | 9.91 | $9.91 | 21444 |
| 2022-09-16 | 9.90 | $9.90 | 2342 |
| 2022-09-15 | 9.90 | $9.90 | 33985 |
| 2022-09-14 | 9.90 | $9.90 | 9111 |
| 2022-09-13 | 9.90 | $9.90 | 57439 |
| 2022-09-12 | 9.89 | $9.89 | 12300 |
| 2022-09-09 | 9.89 | $9.89 | 102221 |
| 2022-09-08 | 9.89 | $9.89 | 13358 |
| 2022-09-07 | 9.89 | $9.89 | 470 |
| 2022-09-06 | 9.88 | $9.88 | 31546 |
| 2022-09-02 | 9.88 | $9.88 | 14312 |
| 2022-09-01 | 9.88 | $9.87 | 300979 |
| 2022-08-31 | 9.88 | $9.88 | 122 |
| 2022-08-30 | 9.87 | $9.87 | 5302 |
| 2022-08-29 | 9.87 | $9.87 | 202 |
| 2022-08-26 | 9.87 | $9.86 | 1702 |
| 2022-08-25 | 9.87 | $9.86 | 49081 |
| 2022-08-24 | 9.87 | $9.86 | 446 |
| 2022-08-22 | 9.87 | $9.87 | 10456 |
| 2022-08-19 | 9.86 | $9.87 | 30020 |
| 2022-08-16 | 9.86 | $9.86 | 6103 |
| 2022-08-15 | 9.86 | $9.86 | 202 |
| 2022-08-11 | 9.85 | $9.86 | 34793 |
| 2022-08-10 | 9.85 | $9.85 | 36878 |
| 2022-08-09 | 9.84 | $9.85 | 61777 |
| 2022-08-04 | 9.84 | $9.84 | 301822 |
| 2022-08-03 | 9.83 | $9.84 | 24138 |
| 2022-08-02 | 9.83 | $9.83 | 403 |
| 2022-08-01 | 9.83 | $9.83 | 442588 |
| 2022-07-29 | 9.83 | $9.82 | 2780 |
| 2022-07-28 | 9.83 | $9.83 | 6004 |
| 2022-07-27 | 9.83 | $9.82 | 155 |
| 2022-07-26 | 9.83 | $9.82 | 138384 |
| 2022-07-25 | 9.83 | $9.84 | 105 |
| 2022-07-21 | 9.82 | $9.82 | 161 |
| 2022-07-19 | 9.82 | $9.82 | 101 |
| 2022-07-18 | 9.82 | $9.82 | 3752 |
| 2022-07-15 | 9.81 | $9.83 | 510 |
| 2022-07-14 | 9.81 | $9.81 | 125 |
| 2022-07-13 | 9.81 | $9.81 | 1647 |
| 2022-07-12 | 9.80 | $9.81 | 1050 |
| 2022-07-11 | 9.80 | $9.80 | 160419 |
| 2022-07-08 | 9.80 | $9.80 | 2822 |
| 2022-07-07 | 9.80 | $9.79 | 5549 |
| 2022-07-06 | 9.81 | $9.82 | 5303 |
| 2022-07-05 | 9.80 | $9.80 | 241936 |
| 2022-07-01 | 9.80 | $9.79 | 21069 |
| 2022-06-30 | 9.81 | $9.80 | 9354 |
| 2022-06-29 | 9.81 | $9.82 | 3921 |
| 2022-06-28 | 9.80 | $9.81 | 67811 |
| 2022-06-27 | 9.80 | $9.82 | 2625 |
| 2022-06-24 | 9.80 | $9.82 | 15711 |
| 2022-06-23 | 9.79 | $9.79 | 5995 |
| 2022-06-22 | 9.79 | $9.81 | 2229 |
| 2022-06-21 | 9.79 | $9.79 | 3298 |
| 2022-06-17 | 9.79 | $9.78 | 4738 |
| 2022-06-16 | 9.79 | $9.78 | 3942 |
| 2022-06-15 | 9.79 | $9.79 | 35415 |
| 2022-06-14 | 9.79 | $9.79 | 28125 |
| 2022-06-13 | 9.79 | $9.79 | 10406 |
| 2022-06-10 | 9.80 | $9.81 | 7551 |
| 2022-06-09 | 9.79 | $9.80 | 5726 |
| 2022-06-07 | 9.79 | $9.80 | 11568 |
| 2022-06-06 | 9.79 | $9.82 | 107 |
| 2022-06-03 | 9.78 | $9.77 | 107 |
| 2022-06-02 | 9.78 | $9.80 | 382 |
| 2022-06-01 | 9.78 | $9.79 | 2237 |
| 2022-05-31 | 9.78 | $9.78 | 204492 |
| 2022-05-26 | 9.78 | $9.79 | 10401 |
| 2022-05-25 | 9.78 | $9.78 | 2130 |
| 2022-05-24 | 9.78 | $9.78 | 571 |
| 2022-05-23 | 9.79 | $9.81 | 3159 |
| 2022-05-20 | 9.78 | $9.78 | 6813 |
| 2022-05-18 | 9.79 | $9.76 | 18381 |
| 2022-05-16 | 9.80 | $9.80 | 914 |
| 2022-05-12 | 9.80 | $9.79 | 18342 |
| 2022-05-11 | 9.81 | $9.78 | 25087 |
| 2022-05-10 | 9.81 | $9.80 | 34968 |
| 2022-05-09 | 9.82 | $9.79 | 28104 |
| 2022-05-06 | 9.83 | $9.83 | 517 |
| 2022-05-04 | 9.83 | $9.83 | 531 |
| 2022-05-03 | 9.82 | $9.82 | 1058 |
| 2022-05-02 | 9.82 | $9.82 | 9101 |
| 2022-04-29 | 9.82 | $9.80 | 106885 |
| 2022-04-28 | 9.83 | $9.82 | 10144 |
| 2022-04-27 | 9.83 | $9.81 | 11386 |
| 2022-04-26 | 9.83 | $9.83 | 352 |
| 2022-04-25 | 9.83 | $9.83 | 139 |
| 2022-04-22 | 9.82 | $9.82 | 52981 |
| 2022-04-21 | 9.82 | $9.83 | 28155 |
| 2022-04-20 | 9.81 | $9.83 | 84863 |
| 2022-04-19 | 9.81 | $9.82 | 9243 |
| 2022-04-18 | 9.80 | $9.79 | 159 |
| 2022-04-14 | 9.80 | $9.79 | 909 |
| 2022-04-13 | 9.80 | $9.80 | 45700 |
| 2022-04-12 | 9.80 | $9.78 | 35891 |
| 2022-04-11 | 9.81 | $9.79 | 743331 |
| 2022-04-08 | 9.81 | $9.80 | 127500 |
| 2022-04-07 | 9.81 | $9.80 | 27297 |
| 2022-04-06 | 9.81 | $9.79 | 48739 |
| 2022-04-05 | 9.81 | $9.81 | 3601 |
| 2022-04-04 | 9.80 | $9.82 | 106 |
| 2022-04-01 | 9.79 | $9.80 | 123526 |
| 2022-03-31 | 9.79 | $9.80 | 37013 |
| 2022-03-30 | 9.78 | $9.77 | 998800 |
| 2022-03-29 | 9.78 | $9.77 | 148 |
| 2022-03-28 | 9.78 | $9.78 | 25491 |
| 2022-03-25 | 9.78 | $9.78 | 25867 |
| 2022-03-24 | 9.77 | $9.77 | 24017 |
| 2022-03-22 | 9.77 | $9.77 | 3702 |
| 2022-03-21 | 9.77 | $9.76 | 1565 |
| 2022-03-18 | 9.77 | $9.76 | 59331 |
| 2022-03-17 | 9.77 | $9.76 | 709 |
| 2022-03-16 | 9.77 | $9.76 | 8927 |
| 2022-03-15 | 9.76 | $9.76 | 8438 |
| 2022-03-14 | 9.76 | $9.77 | 11841 |
| 2022-03-11 | 9.76 | $9.76 | 28495 |
| 2022-03-10 | 9.75 | $9.75 | 21357 |
| 2022-03-09 | 9.75 | $9.75 | 16362 |
| 2022-03-08 | 9.75 | $9.75 | 282064 |
| 2022-03-07 | 9.74 | $9.75 | 35137 |
| 2022-03-04 | 9.74 | $9.75 | 16502 |
| 2022-03-03 | 9.74 | $9.74 | 4854 |
| 2022-03-02 | 9.73 | $9.74 | 6002 |
| 2022-03-01 | 9.73 | $9.74 | 336894 |
| 2022-02-28 | 9.72 | $9.72 | 21998 |
| 2022-02-25 | 9.72 | $9.71 | 48990 |
| 2022-02-24 | 9.72 | $9.72 | 25156 |
| 2022-02-23 | 9.72 | $9.72 | 958 |
| 2022-02-22 | 9.72 | $9.72 | 14823 |
| 2022-02-18 | 9.72 | $9.71 | 622 |
| 2022-02-17 | 9.72 | $9.71 | 4373 |
| 2022-02-16 | 9.72 | $9.72 | 4562 |
| 2022-02-15 | 9.72 | $9.72 | 16995 |
| 2022-02-14 | 9.71 | $9.72 | 260708 |
| 2022-02-11 | 9.71 | $9.73 | 10731 |
| 2022-02-10 | 9.71 | $9.73 | 761447 |
| 2022-02-09 | 9.70 | $9.71 | 4978 |
| 2022-02-08 | 9.69 | $9.71 | 2039 |
| 2022-02-07 | 9.69 | $9.69 | 38825 |
| 2022-02-04 | 9.69 | $9.71 | 12463 |
| 2022-02-03 | 9.69 | $9.70 | 829 |
| 2022-02-02 | 9.68 | $9.71 | 12256 |
| 2022-02-01 | 9.68 | $9.69 | 21732 |
| 2022-01-28 | 9.68 | $9.66 | 30010 |
| 2022-01-27 | 9.69 | $9.70 | 1141 |
| 2022-01-26 | 9.69 | $9.69 | 5490 |
| 2022-01-25 | 9.69 | $9.68 | 27339 |
| 2022-01-24 | 9.70 | $9.69 | 4979 |
| 2022-01-21 | 9.70 | $9.69 | 152696 |
| 2022-01-20 | 9.71 | $9.70 | 499 |
| 2022-01-19 | 9.72 | $9.70 | 130152 |
| 2022-01-18 | 9.72 | $9.72 | 62760 |
| 2022-01-14 | 9.73 | $9.71 | 25977 |
| 2022-01-13 | 9.73 | $9.72 | 19640 |
| 2022-01-12 | 9.74 | $9.75 | 5675 |
| 2022-01-10 | 9.73 | $9.73 | 350 |
| 2022-01-07 | 9.73 | $9.75 | 259699 |
| 2022-01-06 | 9.73 | $9.75 | 167087 |
| 2022-01-05 | 9.72 | $9.74 | 18756 |
| 2022-01-04 | 9.71 | $9.74 | 10183 |
| 2022-01-03 | 9.71 | $9.73 | 45874 |
| 2021-12-31 | 9.70 | $9.72 | 10651 |
| 2021-12-30 | 9.70 | $9.72 | 6038 |
| 2021-12-29 | 9.70 | $9.74 | 10044 |
| 2021-12-28 | 9.69 | $9.72 | 4934 |
| 2021-12-27 | 9.69 | $9.69 | 40105 |
| 2021-12-23 | 9.70 | $9.70 | 21832 |
| 2021-12-22 | 9.70 | $9.70 | 103773 |
| 2021-12-21 | 9.71 | $9.70 | 28320 |
| 2021-12-20 | 9.72 | $9.70 | 142078 |
| 2021-12-17 | 9.73 | $9.70 | 46033 |
| 2021-12-16 | 9.75 | $9.72 | 1177 |
| 2021-12-15 | 9.76 | $9.72 | 26011 |
| 2021-12-14 | 9.77 | $9.73 | 18509 |
| 2021-12-13 | 9.78 | $9.75 | 32624 |
| 2021-12-10 | 9.79 | $9.75 | 323 |
| 2021-12-09 | 9.80 | $9.87 | 625 |
| 2021-12-08 | 9.78 | $9.75 | 9579 |
| 2021-12-07 | 9.79 | $9.75 | 48315 |
| 2021-12-06 | 9.80 | $9.70 | 20318 |
| 2021-12-03 | 9.82 | $9.72 | 2382 |
| 2021-12-02 | 9.85 | $9.72 | 27308 |
| 2021-12-01 | 9.88 | $10.29 | 40985 |
| 2021-11-30 | 9.74 | $9.74 | 26989 |
| 2021-11-29 | 9.74 | $9.71 | 701 |
| 2021-11-26 | 9.75 | $9.75 | 7804 |
| 2021-11-23 | 9.75 | $9.75 | 57634 |
| 2021-11-22 | 9.74 | $9.74 | 223428 |
| 2021-11-19 | 9.74 | $9.75 | 2446 |
| 2021-11-18 | 9.74 | $9.74 | 432 |
| 2021-11-16 | 9.74 | $9.74 | 41173 |
| 2021-11-15 | 9.74 | $9.74 | 6826 |
| 2021-11-12 | 9.74 | $9.75 | 112 |
| 2021-11-11 | 9.74 | $9.74 | 104959 |
| 2021-11-10 | 9.74 | $9.74 | 700 |
| 2021-11-09 | 9.73 | $9.73 | 216 |
| 2021-11-08 | 9.74 | $9.74 | 2417 |
| 2021-11-05 | 9.73 | $9.74 | 1015 |
| 2021-11-04 | 9.73 | $9.72 | 2467 |
| 2021-11-03 | 9.73 | $9.72 | 7451 |
| 2021-11-02 | 9.73 | $9.74 | 1916 |
| 2021-11-01 | 9.73 | $9.75 | 6279 |
| 2021-10-29 | 9.72 | $9.70 | 2116 |
| 2021-10-28 | 9.73 | $9.73 | 6990 |
| 2021-10-27 | 9.73 | $9.73 | 7956 |
| 2021-10-26 | 9.73 | $9.71 | 1147 |
| 2021-10-25 | 9.73 | $9.72 | 8539 |
| 2021-10-22 | 9.74 | $9.73 | 2474 |
| 2021-10-21 | 9.74 | $9.71 | 30298 |
| 2021-10-19 | 9.74 | $9.72 | 1381 |
| 2021-10-15 | 9.74 | $9.75 | 135 |
| 2021-10-14 | 9.74 | $9.72 | 51186 |
| 2021-10-13 | 9.74 | $9.74 | 1721 |
| 2021-10-12 | 9.74 | $9.74 | 55068 |
| 2021-10-08 | 9.73 | $9.75 | 205 |
| 2021-10-06 | 9.72 | $9.74 | 18897 |
| 2021-10-04 | 9.71 | $9.73 | 1388 |
| 2021-10-01 | 9.70 | $9.70 | 17318 |
| 2021-09-30 | 9.70 | $9.69 | 15234 |
| 2021-09-29 | 9.70 | $9.70 | 12831 |
| 2021-09-28 | 9.70 | $9.69 | 555 |
| 2021-09-27 | 9.71 | $9.73 | 212 |
| 2021-09-24 | 9.70 | $9.71 | 79573 |
| 2021-09-23 | 9.69 | $9.65 | 106 |
| 2021-09-22 | 9.70 | $9.71 | 366797 |
| 2021-09-21 | 9.69 | $9.70 | 2321 |
| 2021-09-20 | 9.69 | $9.66 | 401 |
| 2021-09-17 | 9.70 | $9.71 | 113 |
| 2021-09-16 | 9.69 | $9.70 | 34379 |
| 2021-09-15 | 9.68 | $9.68 | 50156 |
| 2021-09-14 | 9.68 | $9.69 | 9831 |
| 2021-09-13 | 9.68 | $9.66 | 2391 |
| 2021-09-10 | 9.68 | $9.68 | 3175 |
| 2021-09-09 | 9.68 | $9.69 | 111 |
| 2021-09-07 | 9.67 | $9.67 | 823 |
| 2021-09-03 | 9.67 | $9.69 | 120300 |
| 2021-09-01 | 9.66 | $9.69 | 1920 |
| 2021-08-31 | 9.65 | $9.68 | 7821 |
| 2021-08-30 | 9.65 | $9.68 | 14590 |
| 2021-08-27 | 9.64 | $9.63 | 3679 |
| 2021-08-25 | 9.64 | $9.63 | 211 |
| 2021-08-24 | 9.64 | $9.62 | 2482 |
| 2021-08-23 | 9.65 | $9.63 | 3873 |
| 2021-08-20 | 9.66 | $9.64 | 21106 |
| 2021-08-19 | 9.67 | $9.64 | 6504 |
| 2021-08-18 | 9.68 | $9.66 | 2020 |
| 2021-08-17 | 9.68 | $9.70 | 27664 |
| 2021-08-16 | 9.67 | $9.66 | 8525 |
| 2021-08-13 | 9.67 | $9.67 | 2821 |
| 2021-08-12 | 9.67 | $9.67 | 3054 |
| 2021-08-11 | 9.67 | $9.67 | 2807 |
| 2021-08-10 | 9.67 | $9.66 | 23354 |
| 2021-08-09 | 9.67 | $9.66 | 4404 |
| 2021-08-06 | 9.67 | $9.66 | 8197 |
| 2021-08-05 | 9.67 | $9.68 | 80159 |
| 2021-08-04 | 9.67 | $9.65 | 88331 |
| 2021-08-03 | 9.67 | $9.68 | 3520 |
| 2021-08-02 | 9.66 | $9.68 | 4287 |
| 2021-07-30 | 9.66 | $9.68 | 11636 |
| 2021-07-29 | 9.65 | $9.66 | 2700 |
| 2021-07-28 | 9.64 | $9.65 | 5225 |
| 2021-07-27 | 9.64 | $9.69 | 20770 |
| 2021-07-26 | 9.63 | $9.63 | 140152 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.31
2023-03-03
Close Price
$10.18
Vol: 207
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
36.96
Average
58.57
Maximum
83.72
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-03-03 | 60.31 | $10.18 | 207 |
| 2023-03-02 | 62.44 | $10.19 | 132124 |
| 2023-03-01 | 61.10 | $10.18 | 323 |
| 2023-02-28 | 58.29 | $10.17 | 1600 |
| 2023-02-27 | 62.59 | $10.18 | 4564 |
| 2023-02-24 | 67.31 | $10.19 | 135 |
| 2023-02-23 | 72.50 | $10.20 | 2413 |
| 2023-02-21 | 70.33 | $10.19 | 85864 |
| 2023-02-17 | 67.92 | $10.18 | 1741 |
| 2023-02-16 | 67.92 | $10.18 | 11261 |
| 2023-02-15 | 65.38 | $10.17 | 1868 |
| 2023-02-14 | 62.57 | $10.16 | 953339 |
| 2023-02-13 | 68.08 | $10.17 | 6859 |
| 2023-02-10 | 67.96 | $10.17 | 360140 |
| 2023-02-09 | 73.55 | $10.18 | 600203 |
| 2023-02-08 | 72.47 | $10.18 | 504 |
| 2023-02-07 | 75.39 | $10.18 | 23845 |
| 2023-02-06 | 73.35 | $10.17 | 8340 |
| 2023-02-03 | 71.08 | $10.16 | 1381 |
| 2023-02-02 | 71.08 | $10.16 | 818 |
| 2023-02-01 | 71.08 | $10.16 | 159958 |
| 2023-01-31 | 76.69 | $10.17 | 7679 |
| 2023-01-30 | 74.80 | $10.16 | 73231 |
| 2023-01-27 | 72.70 | $10.15 | 1353 |
| 2023-01-26 | 78.96 | $10.16 | 295192 |
| 2023-01-25 | 77.08 | $10.15 | 858162 |
| 2023-01-24 | 77.08 | $10.15 | 221989 |
| 2023-01-23 | 75.08 | $10.14 | 4135 |
| 2023-01-20 | 78.33 | $10.15 | 2031 |
| 2023-01-19 | 78.33 | $10.15 | 5875 |
| 2023-01-18 | 77.45 | $10.14 | 208655 |
| 2023-01-17 | 76.54 | $10.14 | 464 |
| 2023-01-13 | 75.63 | $10.13 | 331 |
| 2023-01-12 | 75.61 | $10.13 | 1340 |
| 2023-01-11 | 75.61 | $10.13 | 33389 |
| 2023-01-10 | 74.75 | $10.13 | 1092 |
| 2023-01-09 | 73.88 | $10.12 | 6133 |
| 2023-01-06 | 74.76 | $10.12 | 828 |
| 2023-01-05 | 76.31 | $10.13 | 1.4M |
| 2023-01-04 | 75.56 | $10.12 | 5541 |
| 2023-01-03 | 70.18 | $10.09 | 764 |
| 2022-12-30 | 75.44 | $10.10 | 1.2M |
| 2022-12-28 | 73.56 | $10.09 | 19296 |
| 2022-12-27 | 71.48 | $10.08 | 112642 |
| 2022-12-23 | 69.18 | $10.07 | 8110 |
| 2022-12-22 | 75.23 | $10.08 | 12333 |
| 2022-12-21 | 72.99 | $10.07 | 1484 |
| 2022-12-20 | 72.99 | $10.07 | 3013 |
| 2022-12-19 | 72.99 | $10.07 | 27251 |
| 2022-12-16 | 71.95 | $10.07 | 475013 |
| 2022-12-15 | 70.89 | $10.06 | 15864 |
| 2022-12-14 | 76.38 | $10.07 | 52141 |
| 2022-12-13 | 74.50 | $10.06 | 211474 |
| 2022-12-12 | 74.50 | $10.06 | 85254 |
| 2022-12-09 | 72.53 | $10.05 | 57586 |
| 2022-12-08 | 78.28 | $10.06 | 95203 |
| 2022-12-06 | 78.28 | $10.06 | 1217 |
| 2022-12-05 | 76.61 | $10.05 | 37980 |
| 2022-12-02 | 72.60 | $10.03 | 39948 |
| 2022-12-01 | 72.60 | $10.03 | 4888 |
| 2022-11-30 | 70.30 | $10.02 | 2671 |
| 2022-11-29 | 76.39 | $10.03 | 4318 |
| 2022-11-28 | 73.06 | $10.02 | 71238 |
| 2022-11-23 | 72.12 | $10.01 | 8903 |
| 2022-11-22 | 71.82 | $10.01 | 4222 |
| 2022-11-21 | 71.82 | $10.01 | 142402 |
| 2022-11-18 | 69.37 | $10.00 | 1008 |
| 2022-11-17 | 69.37 | $10.00 | 4302 |
| 2022-11-16 | 72.20 | $10.01 | 49324 |
| 2022-11-15 | 75.12 | $10.01 | 812 |
| 2022-11-14 | 74.12 | $10.01 | 33187 |
| 2022-11-11 | 70.81 | $9.99 | 12241 |
| 2022-11-10 | 70.81 | $9.99 | 2029 |
| 2022-11-09 | 68.37 | $9.98 | 130 |
| 2022-11-08 | 71.20 | $9.99 | 2861 |
| 2022-11-07 | 70.02 | $9.98 | 84489 |
| 2022-11-04 | 70.02 | $9.98 | 47562 |
| 2022-11-03 | 70.02 | $9.98 | 5214 |
| 2022-11-02 | 67.76 | $9.97 | 2012 |
| 2022-11-01 | 75.91 | $9.99 | 8902 |
| 2022-10-31 | 70.25 | $9.96 | 5102 |
| 2022-10-28 | 70.25 | $9.96 | 3383 |
| 2022-10-27 | 70.25 | $9.96 | 64209 |
| 2022-10-26 | 69.00 | $9.96 | 14206 |
| 2022-10-25 | 67.71 | $9.95 | 332105 |
| 2022-10-24 | 67.71 | $9.95 | 5009 |
| 2022-10-21 | 65.09 | $9.94 | 2362 |
| 2022-10-20 | 62.21 | $9.93 | 17338 |
| 2022-10-19 | 62.18 | $9.93 | 10609 |
| 2022-10-18 | 67.24 | $9.94 | 2761 |
| 2022-10-17 | 64.50 | $9.93 | 4655 |
| 2022-10-14 | 61.42 | $9.92 | 108 |
| 2022-10-13 | 61.42 | $9.92 | 109 |
| 2022-10-12 | 61.42 | $9.92 | 70978 |
| 2022-10-11 | 63.79 | $9.93 | 204 |
| 2022-10-06 | 66.21 | $9.93 | 10002 |
| 2022-10-04 | 63.59 | $9.92 | 13442 |
| 2022-10-03 | 60.68 | $9.91 | 107664 |
| 2022-09-30 | 65.66 | $9.92 | 150102 |
| 2022-09-29 | 62.75 | $9.91 | 33835 |
| 2022-09-28 | 62.75 | $9.91 | 302 |
| 2022-09-27 | 59.68 | $9.90 | 976 |
| 2022-09-26 | 70.79 | $9.92 | 1429 |
| 2022-09-23 | 67.95 | $9.91 | 101795 |
| 2022-09-22 | 74.85 | $9.92 | 2124 |
| 2022-09-21 | 74.85 | $9.92 | 14018 |
| 2022-09-20 | 72.32 | $9.91 | 21806 |
| 2022-09-19 | 72.32 | $9.91 | 21444 |
| 2022-09-16 | 69.54 | $9.90 | 2342 |
| 2022-09-15 | 69.54 | $9.90 | 33985 |
| 2022-09-14 | 69.54 | $9.90 | 9111 |
| 2022-09-13 | 69.54 | $9.90 | 57439 |
| 2022-09-12 | 66.84 | $9.89 | 12300 |
| 2022-09-09 | 66.84 | $9.89 | 102221 |
| 2022-09-08 | 66.84 | $9.89 | 13358 |
| 2022-09-07 | 66.84 | $9.89 | 470 |
| 2022-09-06 | 64.25 | $9.88 | 31546 |
| 2022-09-02 | 64.25 | $9.88 | 14312 |
| 2022-09-01 | 61.55 | $9.87 | 300979 |
| 2022-08-31 | 63.84 | $9.88 | 122 |
| 2022-08-30 | 62.52 | $9.87 | 5302 |
| 2022-08-29 | 62.52 | $9.87 | 202 |
| 2022-08-26 | 59.85 | $9.86 | 1702 |
| 2022-08-25 | 59.85 | $9.86 | 49081 |
| 2022-08-24 | 59.85 | $9.86 | 446 |
| 2022-08-22 | 63.73 | $9.87 | 10456 |
| 2022-08-19 | 63.73 | $9.87 | 30020 |
| 2022-08-16 | 61.48 | $9.86 | 6103 |
| 2022-08-15 | 61.48 | $9.86 | 202 |
| 2022-08-11 | 61.48 | $9.86 | 34793 |
| 2022-08-10 | 59.31 | $9.85 | 36878 |
| 2022-08-09 | 59.31 | $9.85 | 61777 |
| 2022-08-04 | 57.13 | $9.84 | 301822 |
| 2022-08-03 | 56.85 | $9.84 | 24138 |
| 2022-08-02 | 54.94 | $9.83 | 403 |
| 2022-08-01 | 54.94 | $9.83 | 442588 |
| 2022-07-29 | 52.78 | $9.82 | 2780 |
| 2022-07-28 | 54.01 | $9.83 | 6004 |
| 2022-07-27 | 52.97 | $9.82 | 155 |
| 2022-07-26 | 52.97 | $9.82 | 138384 |
| 2022-07-25 | 57.69 | $9.84 | 105 |
| 2022-07-21 | 53.78 | $9.82 | 161 |
| 2022-07-19 | 53.78 | $9.82 | 101 |
| 2022-07-18 | 53.78 | $9.82 | 3752 |
| 2022-07-15 | 56.00 | $9.83 | 510 |
| 2022-07-14 | 52.25 | $9.81 | 125 |
| 2022-07-13 | 52.25 | $9.81 | 1647 |
| 2022-07-12 | 52.25 | $9.81 | 1050 |
| 2022-07-11 | 50.44 | $9.80 | 160419 |
| 2022-07-08 | 50.44 | $9.80 | 2822 |
| 2022-07-07 | 48.68 | $9.79 | 5549 |
| 2022-07-06 | 54.15 | $9.82 | 5303 |
| 2022-07-05 | 50.64 | $9.80 | 241936 |
| 2022-07-01 | 48.78 | $9.79 | 21069 |
| 2022-06-30 | 50.59 | $9.80 | 9354 |
| 2022-06-29 | 54.44 | $9.82 | 3921 |
| 2022-06-28 | 51.83 | $9.81 | 67811 |
| 2022-06-27 | 54.81 | $9.82 | 2625 |
| 2022-06-24 | 54.81 | $9.82 | 15711 |
| 2022-06-23 | 49.57 | $9.79 | 5995 |
| 2022-06-22 | 53.50 | $9.81 | 2229 |
| 2022-06-21 | 49.71 | $9.79 | 3298 |
| 2022-06-17 | 47.69 | $9.78 | 4738 |
| 2022-06-16 | 47.69 | $9.78 | 3942 |
| 2022-06-15 | 49.49 | $9.79 | 35415 |
| 2022-06-14 | 49.49 | $9.79 | 28125 |
| 2022-06-13 | 49.49 | $9.79 | 10406 |
| 2022-06-10 | 52.90 | $9.81 | 7551 |
| 2022-06-09 | 51.31 | $9.80 | 5726 |
| 2022-06-07 | 51.31 | $9.80 | 11568 |
| 2022-06-06 | 54.65 | $9.82 | 107 |
| 2022-06-03 | 46.35 | $9.77 | 107 |
| 2022-06-02 | 51.75 | $9.80 | 382 |
| 2022-06-01 | 49.90 | $9.79 | 2237 |
| 2022-05-31 | 47.01 | $9.78 | 204492 |
| 2022-05-26 | 49.74 | $9.79 | 10401 |
| 2022-05-25 | 47.82 | $9.78 | 2130 |
| 2022-05-24 | 47.82 | $9.78 | 571 |
| 2022-05-23 | 53.33 | $9.81 | 3159 |
| 2022-05-20 | 47.59 | $9.78 | 6813 |
| 2022-05-18 | 43.17 | $9.76 | 18381 |
| 2022-05-16 | 51.41 | $9.80 | 914 |
| 2022-05-12 | 49.10 | $9.79 | 18342 |
| 2022-05-11 | 46.70 | $9.78 | 25087 |
| 2022-05-10 | 51.30 | $9.80 | 34968 |
| 2022-05-09 | 48.91 | $9.79 | 28104 |
| 2022-05-06 | 59.53 | $9.83 | 517 |
| 2022-05-04 | 60.11 | $9.83 | 531 |
| 2022-05-03 | 57.93 | $9.82 | 1058 |
| 2022-05-02 | 57.93 | $9.82 | 9101 |
| 2022-04-29 | 53.33 | $9.80 | 106885 |
| 2022-04-28 | 59.52 | $9.82 | 10144 |
| 2022-04-27 | 57.16 | $9.81 | 11386 |
| 2022-04-26 | 64.28 | $9.83 | 352 |
| 2022-04-25 | 64.28 | $9.83 | 139 |
| 2022-04-22 | 62.15 | $9.82 | 52981 |
| 2022-04-21 | 65.88 | $9.83 | 28155 |
| 2022-04-20 | 65.88 | $9.83 | 84863 |
| 2022-04-19 | 63.92 | $9.82 | 9243 |
| 2022-04-18 | 56.90 | $9.79 | 159 |
| 2022-04-14 | 56.90 | $9.79 | 909 |
| 2022-04-13 | 58.61 | $9.80 | 45700 |
| 2022-04-12 | 54.72 | $9.78 | 35891 |
| 2022-04-11 | 58.19 | $9.79 | 743331 |
| 2022-04-08 | 61.92 | $9.80 | 127500 |
| 2022-04-07 | 61.92 | $9.80 | 27297 |
| 2022-04-06 | 59.58 | $9.79 | 48739 |
| 2022-04-05 | 68.08 | $9.81 | 3601 |
| 2022-04-04 | 69.66 | $9.82 | 106 |
| 2022-04-01 | 66.58 | $9.80 | 123526 |
| 2022-03-31 | 66.58 | $9.80 | 37013 |
| 2022-03-30 | 59.06 | $9.77 | 998800 |
| 2022-03-29 | 59.06 | $9.77 | 148 |
| 2022-03-28 | 61.13 | $9.78 | 25491 |
| 2022-03-25 | 63.23 | $9.78 | 25867 |
| 2022-03-24 | 60.66 | $9.77 | 24017 |
| 2022-03-22 | 59.31 | $9.77 | 3702 |
| 2022-03-21 | 57.93 | $9.76 | 1565 |
| 2022-03-18 | 57.93 | $9.76 | 59331 |
| 2022-03-17 | 57.93 | $9.76 | 709 |
| 2022-03-16 | 57.93 | $9.76 | 8927 |
| 2022-03-15 | 57.93 | $9.76 | 8438 |
| 2022-03-14 | 59.49 | $9.77 | 11841 |
| 2022-03-11 | 58.43 | $9.76 | 28495 |
| 2022-03-10 | 56.26 | $9.75 | 21357 |
| 2022-03-09 | 56.26 | $9.75 | 16362 |
| 2022-03-08 | 56.26 | $9.75 | 282064 |
| 2022-03-07 | 56.26 | $9.75 | 35137 |
| 2022-03-04 | 55.30 | $9.75 | 16502 |
| 2022-03-03 | 54.36 | $9.74 | 4854 |
| 2022-03-02 | 54.36 | $9.74 | 6002 |
| 2022-03-01 | 54.36 | $9.74 | 336894 |
| 2022-02-28 | 50.80 | $9.72 | 21998 |
| 2022-02-25 | 48.91 | $9.71 | 48990 |
| 2022-02-24 | 50.76 | $9.72 | 25156 |
| 2022-02-23 | 50.76 | $9.72 | 958 |
| 2022-02-22 | 50.76 | $9.72 | 14823 |
| 2022-02-18 | 49.11 | $9.71 | 622 |
| 2022-02-17 | 49.11 | $9.71 | 4373 |
| 2022-02-16 | 50.64 | $9.72 | 4562 |
| 2022-02-15 | 50.64 | $9.72 | 16995 |
| 2022-02-14 | 50.64 | $9.72 | 260708 |
| 2022-02-11 | 52.04 | $9.73 | 10731 |
| 2022-02-10 | 52.04 | $9.73 | 761447 |
| 2022-02-09 | 49.53 | $9.71 | 4978 |
| 2022-02-08 | 49.53 | $9.71 | 2039 |
| 2022-02-07 | 47.02 | $9.69 | 38825 |
| 2022-02-04 | 49.35 | $9.71 | 12463 |
| 2022-02-03 | 48.13 | $9.70 | 829 |
| 2022-02-02 | 49.26 | $9.71 | 12256 |
| 2022-02-01 | 46.90 | $9.69 | 21732 |
| 2022-01-28 | 43.13 | $9.66 | 30010 |
| 2022-01-27 | 47.39 | $9.70 | 1141 |
| 2022-01-26 | 46.12 | $9.69 | 5490 |
| 2022-01-25 | 44.86 | $9.68 | 27339 |
| 2022-01-24 | 45.88 | $9.69 | 4979 |
| 2022-01-21 | 45.88 | $9.69 | 152696 |
| 2022-01-20 | 46.84 | $9.70 | 499 |
| 2022-01-19 | 46.84 | $9.70 | 130152 |
| 2022-01-18 | 48.58 | $9.72 | 62760 |
| 2022-01-14 | 47.71 | $9.71 | 25977 |
| 2022-01-13 | 48.58 | $9.72 | 19640 |
| 2022-01-12 | 51.26 | $9.75 | 5675 |
| 2022-01-10 | 49.50 | $9.73 | 350 |
| 2022-01-07 | 51.25 | $9.75 | 259699 |
| 2022-01-06 | 51.25 | $9.75 | 167087 |
| 2022-01-05 | 50.46 | $9.74 | 18756 |
| 2022-01-04 | 50.46 | $9.74 | 10183 |
| 2022-01-03 | 49.72 | $9.73 | 45874 |
| 2021-12-31 | 49.00 | $9.72 | 10651 |
| 2021-12-30 | 49.00 | $9.72 | 6038 |
| 2021-12-29 | 50.30 | $9.74 | 10044 |
| 2021-12-28 | 49.01 | $9.72 | 4934 |
| 2021-12-27 | 47.05 | $9.69 | 40105 |
| 2021-12-23 | 47.63 | $9.70 | 21832 |
| 2021-12-22 | 47.63 | $9.70 | 103773 |
| 2021-12-21 | 47.63 | $9.70 | 28320 |
| 2021-12-20 | 47.63 | $9.70 | 142078 |
| 2021-12-17 | 47.63 | $9.70 | 46033 |
| 2021-12-16 | 48.56 | $9.72 | 1177 |
| 2021-12-15 | 48.56 | $9.72 | 26011 |
| 2021-12-14 | 48.99 | $9.73 | 18509 |
| 2021-12-13 | 49.83 | $9.75 | 32624 |
| 2021-12-10 | 49.83 | $9.75 | 323 |
| 2021-12-09 | 54.91 | $9.87 | 625 |
| 2021-12-08 | 50.07 | $9.75 | 9579 |
| 2021-12-07 | 50.07 | $9.75 | 48315 |
| 2021-12-06 | 47.97 | $9.70 | 20318 |
| 2021-12-03 | 48.75 | $9.72 | 2382 |
| 2021-12-02 | 48.75 | $9.72 | 27308 |
| 2021-12-01 | 83.72 | $10.29 | 40985 |
| 2021-11-30 | 52.45 | $9.74 | 26989 |
| 2021-11-29 | 47.20 | $9.71 | 701 |
| 2021-11-26 | 54.88 | $9.75 | 7804 |
| 2021-11-23 | 54.88 | $9.75 | 57634 |
| 2021-11-22 | 53.16 | $9.74 | 223428 |
| 2021-11-19 | 55.16 | $9.75 | 2446 |
| 2021-11-18 | 53.50 | $9.74 | 432 |
| 2021-11-16 | 53.50 | $9.74 | 41173 |
| 2021-11-15 | 52.71 | $9.74 | 6826 |
| 2021-11-12 | 55.39 | $9.75 | 112 |
| 2021-11-11 | 53.91 | $9.74 | 104959 |
| 2021-11-10 | 53.91 | $9.74 | 700 |
| 2021-11-09 | 52.48 | $9.73 | 216 |
| 2021-11-08 | 54.07 | $9.74 | 2417 |
| 2021-11-05 | 54.07 | $9.74 | 1015 |
| 2021-11-04 | 51.41 | $9.72 | 2467 |
| 2021-11-03 | 51.41 | $9.72 | 7451 |
| 2021-11-02 | 54.25 | $9.74 | 1916 |
| 2021-11-01 | 55.71 | $9.75 | 6279 |
| 2021-10-29 | 49.21 | $9.70 | 2116 |
| 2021-10-28 | 54.51 | $9.73 | 6990 |
| 2021-10-27 | 53.85 | $9.73 | 7956 |
| 2021-10-26 | 51.09 | $9.71 | 1147 |
| 2021-10-25 | 52.58 | $9.72 | 8539 |
| 2021-10-22 | 53.47 | $9.73 | 2474 |
| 2021-10-21 | 51.38 | $9.71 | 30298 |
| 2021-10-19 | 52.79 | $9.72 | 1381 |
| 2021-10-15 | 57.26 | $9.75 | 135 |
| 2021-10-14 | 53.52 | $9.72 | 51186 |
| 2021-10-13 | 56.66 | $9.74 | 1721 |
| 2021-10-12 | 56.66 | $9.74 | 55068 |
| 2021-10-08 | 58.20 | $9.75 | 205 |
| 2021-10-06 | 56.65 | $9.74 | 18897 |
| 2021-10-04 | 55.96 | $9.73 | 1388 |
| 2021-10-01 | 52.46 | $9.70 | 17318 |
| 2021-09-30 | 51.23 | $9.69 | 15234 |
| 2021-09-29 | 51.87 | $9.70 | 12831 |
| 2021-09-28 | 51.29 | $9.69 | 555 |
| 2021-09-27 | 56.41 | $9.73 | 212 |
| 2021-09-24 | 54.24 | $9.71 | 79573 |
| 2021-09-23 | 46.68 | $9.65 | 106 |
| 2021-09-22 | 55.38 | $9.71 | 366797 |
| 2021-09-21 | 54.02 | $9.70 | 2321 |
| 2021-09-20 | 48.02 | $9.66 | 401 |
| 2021-09-17 | 56.83 | $9.71 | 113 |
| 2021-09-16 | 55.27 | $9.70 | 34379 |
| 2021-09-15 | 51.97 | $9.68 | 50156 |
| 2021-09-14 | 53.86 | $9.69 | 9831 |
| 2021-09-13 | 48.54 | $9.66 | 2391 |
| 2021-09-10 | 52.36 | $9.68 | 3175 |
| 2021-09-09 | 54.40 | $9.69 | 111 |
| 2021-09-07 | 50.76 | $9.67 | 823 |
| 2021-09-03 | 54.92 | $9.69 | 120300 |
| 2021-09-01 | 54.92 | $9.69 | 1920 |
| 2021-08-31 | 53.19 | $9.68 | 7821 |
| 2021-08-30 | 53.19 | $9.68 | 14590 |
| 2021-08-27 | 43.37 | $9.63 | 3679 |
| 2021-08-25 | 43.37 | $9.63 | 211 |
| 2021-08-24 | 41.14 | $9.62 | 2482 |
| 2021-08-23 | 42.74 | $9.63 | 3873 |
| 2021-08-20 | 44.38 | $9.64 | 21106 |
| 2021-08-19 | 44.38 | $9.64 | 6504 |
| 2021-08-18 | 47.67 | $9.66 | 2020 |
| 2021-08-17 | 55.51 | $9.70 | 27664 |
| 2021-08-16 | 47.28 | $9.66 | 8525 |
| 2021-08-13 | 49.45 | $9.67 | 2821 |
| 2021-08-12 | 49.45 | $9.67 | 3054 |
| 2021-08-11 | 49.45 | $9.67 | 2807 |
| 2021-08-10 | 47.37 | $9.66 | 23354 |
| 2021-08-09 | 47.37 | $9.66 | 4404 |
| 2021-08-06 | 47.37 | $9.66 | 8197 |
| 2021-08-05 | 50.96 | $9.68 | 80159 |
| 2021-08-04 | 45.03 | $9.65 | 88331 |
| 2021-08-03 | 50.87 | $9.68 | 3520 |
| 2021-08-02 | 50.87 | $9.68 | 4287 |
| 2021-07-30 | 50.87 | $9.68 | 11636 |
| 2021-07-29 | 46.45 | $9.66 | 2700 |
| 2021-07-28 | 45.01 | $9.65 | 5225 |
| 2021-07-27 | 52.73 | $9.69 | 20770 |
| 2021-07-26 | 36.96 | $9.63 | 140152 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-89.95
2023-03-03
Close Price
$10.18
Vol: 207
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-34.86
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-03-03 | -89.95 | $10.18 | 207 |
| 2023-03-02 | -87.50 | $10.19 | 132124 |
| 2023-03-01 | -90.00 | $10.18 | 323 |
| 2023-02-28 | -95.00 | $10.17 | 1600 |
| 2023-02-27 | -85.71 | $10.18 | 4564 |
| 2023-02-24 | -80.95 | $10.19 | 135 |
| 2023-02-23 | -72.73 | $10.20 | 2413 |
| 2023-02-21 | -77.27 | $10.19 | 85864 |
| 2023-02-17 | -81.82 | $10.18 | 1741 |
| 2023-02-16 | -81.82 | $10.18 | 11261 |
| 2023-02-15 | -86.36 | $10.17 | 1868 |
| 2023-02-14 | -90.91 | $10.16 | 953339 |
| 2023-02-13 | -82.39 | $10.17 | 6859 |
| 2023-02-10 | -82.61 | $10.17 | 360140 |
| 2023-02-09 | -75.00 | $10.18 | 600203 |
| 2023-02-08 | -77.08 | $10.18 | 504 |
| 2023-02-07 | -75.00 | $10.18 | 23845 |
| 2023-02-06 | -16.67 | $10.17 | 8340 |
| 2023-02-03 | -20.00 | $10.16 | 1381 |
| 2023-02-02 | -15.38 | $10.16 | 818 |
| 2023-02-01 | -12.76 | $10.16 | 159958 |
| 2023-01-31 | 0.00 | $10.17 | 7679 |
| 2023-01-30 | 0.00 | $10.16 | 73231 |
| 2023-01-27 | -11.11 | $10.15 | 1353 |
| 2023-01-26 | 0.00 | $10.16 | 295192 |
| 2023-01-25 | -5.26 | $10.15 | 858162 |
| 2023-01-24 | 0.00 | $10.15 | 221989 |
| 2023-01-23 | -11.11 | $10.14 | 4135 |
| 2023-01-20 | -5.56 | $10.15 | 2031 |
| 2023-01-19 | -5.56 | $10.15 | 5875 |
| 2023-01-18 | -10.00 | $10.14 | 208655 |
| 2023-01-17 | -15.00 | $10.14 | 464 |
| 2023-01-13 | -19.90 | $10.13 | 331 |
| 2023-01-12 | -11.11 | $10.13 | 1340 |
| 2023-01-11 | -10.00 | $10.13 | 33389 |
| 2023-01-10 | -15.00 | $10.13 | 1092 |
| 2023-01-09 | -20.00 | $10.12 | 6133 |
| 2023-01-06 | -18.20 | $10.12 | 828 |
| 2023-01-05 | -13.64 | $10.13 | 1.4M |
| 2023-01-04 | -18.18 | $10.12 | 5541 |
| 2023-01-03 | -22.22 | $10.09 | 764 |
| 2022-12-30 | -11.11 | $10.10 | 1.2M |
| 2022-12-28 | -22.22 | $10.09 | 19296 |
| 2022-12-27 | -22.22 | $10.08 | 112642 |
| 2022-12-23 | -14.89 | $10.07 | 8110 |
| 2022-12-22 | 0.00 | $10.08 | 12333 |
| 2022-12-21 | -14.29 | $10.07 | 1484 |
| 2022-12-20 | -12.50 | $10.07 | 3013 |
| 2022-12-19 | -12.50 | $10.07 | 27251 |
| 2022-12-16 | -18.75 | $10.07 | 475013 |
| 2022-12-15 | -22.22 | $10.06 | 15864 |
| 2022-12-14 | -11.11 | $10.07 | 52141 |
| 2022-12-13 | -12.50 | $10.06 | 211474 |
| 2022-12-12 | -12.50 | $10.06 | 85254 |
| 2022-12-09 | -22.22 | $10.05 | 57586 |
| 2022-12-08 | -11.11 | $10.06 | 95203 |
| 2022-12-06 | 0.00 | $10.06 | 1217 |
| 2022-12-05 | 0.00 | $10.05 | 37980 |
| 2022-12-02 | -28.57 | $10.03 | 39948 |
| 2022-12-01 | -25.00 | $10.03 | 4888 |
| 2022-11-30 | -37.50 | $10.02 | 2671 |
| 2022-11-29 | -22.22 | $10.03 | 4318 |
| 2022-11-28 | -38.89 | $10.02 | 71238 |
| 2022-11-23 | -43.11 | $10.01 | 8903 |
| 2022-11-22 | -33.33 | $10.01 | 4222 |
| 2022-11-21 | -31.58 | $10.01 | 142402 |
| 2022-11-18 | -33.33 | $10.00 | 1008 |
| 2022-11-17 | -30.00 | $10.00 | 4302 |
| 2022-11-16 | -25.00 | $10.01 | 49324 |
| 2022-11-15 | 0.00 | $10.01 | 812 |
| 2022-11-14 | 0.00 | $10.01 | 33187 |
| 2022-11-11 | -14.29 | $9.99 | 12241 |
| 2022-11-10 | -12.50 | $9.99 | 2029 |
| 2022-11-09 | -25.00 | $9.98 | 130 |
| 2022-11-08 | -18.75 | $9.99 | 2861 |
| 2022-11-07 | -25.00 | $9.98 | 84489 |
| 2022-11-04 | -25.00 | $9.98 | 47562 |
| 2022-11-03 | -25.00 | $9.98 | 5214 |
| 2022-11-02 | -20.00 | $9.97 | 2012 |
| 2022-11-01 | 0.00 | $9.99 | 8902 |
| 2022-10-31 | 0.00 | $9.96 | 5102 |
| 2022-10-28 | 0.00 | $9.96 | 3383 |
| 2022-10-27 | 0.00 | $9.96 | 64209 |
| 2022-10-26 | -8.33 | $9.96 | 14206 |
| 2022-10-25 | -16.67 | $9.95 | 332105 |
| 2022-10-24 | -16.67 | $9.95 | 5009 |
| 2022-10-21 | -33.33 | $9.94 | 2362 |
| 2022-10-20 | -49.83 | $9.93 | 17338 |
| 2022-10-19 | -50.00 | $9.93 | 10609 |
| 2022-10-18 | -33.33 | $9.94 | 2761 |
| 2022-10-17 | 0.00 | $9.93 | 4655 |
| 2022-10-14 | -25.00 | $9.92 | 108 |
| 2022-10-13 | -25.00 | $9.92 | 109 |
| 2022-10-12 | -25.00 | $9.92 | 70978 |
| 2022-10-11 | -10.00 | $9.93 | 204 |
| 2022-10-06 | 0.00 | $9.93 | 10002 |
| 2022-10-04 | -20.00 | $9.92 | 13442 |
| 2022-10-03 | -40.00 | $9.91 | 107664 |
| 2022-09-30 | -16.67 | $9.92 | 150102 |
| 2022-09-29 | -33.33 | $9.91 | 33835 |
| 2022-09-28 | -33.33 | $9.91 | 302 |
| 2022-09-27 | -50.00 | $9.90 | 976 |
| 2022-09-26 | 0.00 | $9.92 | 1429 |
| 2022-09-23 | -14.29 | $9.91 | 101795 |
| 2022-09-22 | 0.00 | $9.92 | 2124 |
| 2022-09-21 | 0.00 | $9.92 | 14018 |
| 2022-09-20 | -14.29 | $9.91 | 21806 |
| 2022-09-19 | -14.29 | $9.91 | 21444 |
| 2022-09-16 | -16.67 | $9.90 | 2342 |
| 2022-09-15 | -9.09 | $9.90 | 33985 |
| 2022-09-14 | 0.00 | $9.90 | 9111 |
| 2022-09-13 | 0.00 | $9.90 | 57439 |
| 2022-09-12 | -9.09 | $9.89 | 12300 |
| 2022-09-09 | -9.09 | $9.89 | 102221 |
| 2022-09-08 | -7.69 | $9.89 | 13358 |
| 2022-09-07 | 0.00 | $9.89 | 470 |
| 2022-09-06 | -16.67 | $9.88 | 31546 |
| 2022-09-02 | -14.29 | $9.88 | 14312 |
| 2022-09-01 | -28.57 | $9.87 | 300979 |
| 2022-08-31 | 0.00 | $9.88 | 122 |
| 2022-08-30 | 0.00 | $9.87 | 5302 |
| 2022-08-29 | 0.00 | $9.87 | 202 |
| 2022-08-26 | -14.29 | $9.86 | 1702 |
| 2022-08-25 | -14.29 | $9.86 | 49081 |
| 2022-08-24 | -14.29 | $9.86 | 446 |
| 2022-08-22 | 0.00 | $9.87 | 10456 |
| 2022-08-19 | 0.00 | $9.87 | 30020 |
| 2022-08-16 | 0.00 | $9.86 | 6103 |
| 2022-08-15 | 0.00 | $9.86 | 202 |
| 2022-08-11 | 0.00 | $9.86 | 34793 |
| 2022-08-10 | -14.29 | $9.85 | 36878 |
| 2022-08-09 | -14.29 | $9.85 | 61777 |
| 2022-08-04 | -28.57 | $9.84 | 301822 |
| 2022-08-03 | -2.60 | $9.84 | 24138 |
| 2022-08-02 | -20.00 | $9.83 | 403 |
| 2022-08-01 | -20.00 | $9.83 | 442588 |
| 2022-07-29 | -40.00 | $9.82 | 2780 |
| 2022-07-28 | -30.00 | $9.83 | 6004 |
| 2022-07-27 | -40.00 | $9.82 | 155 |
| 2022-07-26 | -40.00 | $9.82 | 138384 |
| 2022-07-25 | 0.00 | $9.84 | 105 |
| 2022-07-21 | -40.00 | $9.82 | 161 |
| 2022-07-19 | -40.00 | $9.82 | 101 |
| 2022-07-18 | -33.33 | $9.82 | 3752 |
| 2022-07-15 | -16.67 | $9.83 | 510 |
| 2022-07-14 | -40.00 | $9.81 | 125 |
| 2022-07-13 | -40.00 | $9.81 | 1647 |
| 2022-07-12 | -40.00 | $9.81 | 1050 |
| 2022-07-11 | -60.00 | $9.80 | 160419 |
| 2022-07-08 | -60.00 | $9.80 | 2822 |
| 2022-07-07 | -66.67 | $9.79 | 5549 |
| 2022-07-06 | -16.67 | $9.82 | 5303 |
| 2022-07-05 | -40.00 | $9.80 | 241936 |
| 2022-07-01 | -60.00 | $9.79 | 21069 |
| 2022-06-30 | -50.00 | $9.80 | 9354 |
| 2022-06-29 | -16.67 | $9.82 | 3921 |
| 2022-06-28 | -41.67 | $9.81 | 67811 |
| 2022-06-27 | -16.67 | $9.82 | 2625 |
| 2022-06-24 | -16.67 | $9.82 | 15711 |
| 2022-06-23 | -66.67 | $9.79 | 5995 |
| 2022-06-22 | -33.33 | $9.81 | 2229 |
| 2022-06-21 | -38.10 | $9.79 | 3298 |
| 2022-06-17 | -47.62 | $9.78 | 4738 |
| 2022-06-16 | -47.62 | $9.78 | 3942 |
| 2022-06-15 | -38.10 | $9.79 | 35415 |
| 2022-06-14 | -38.10 | $9.79 | 28125 |
| 2022-06-13 | -38.10 | $9.79 | 10406 |
| 2022-06-10 | -19.05 | $9.81 | 7551 |
| 2022-06-09 | -28.57 | $9.80 | 5726 |
| 2022-06-07 | -28.57 | $9.80 | 11568 |
| 2022-06-06 | -9.52 | $9.82 | 107 |
| 2022-06-03 | -57.14 | $9.77 | 107 |
| 2022-06-02 | -28.57 | $9.80 | 382 |
| 2022-06-01 | -51.85 | $9.79 | 2237 |
| 2022-05-31 | -62.96 | $9.78 | 204492 |
| 2022-05-26 | -51.85 | $9.79 | 10401 |
| 2022-05-25 | -59.26 | $9.78 | 2130 |
| 2022-05-24 | -59.26 | $9.78 | 571 |
| 2022-05-23 | -37.04 | $9.81 | 3159 |
| 2022-05-20 | -59.26 | $9.78 | 6813 |
| 2022-05-18 | -74.07 | $9.76 | 18381 |
| 2022-05-16 | -66.67 | $9.80 | 914 |
| 2022-05-12 | -77.78 | $9.79 | 18342 |
| 2022-05-11 | -88.89 | $9.78 | 25087 |
| 2022-05-10 | -66.67 | $9.80 | 34968 |
| 2022-05-09 | -87.50 | $9.79 | 28104 |
| 2022-05-06 | -39.75 | $9.83 | 517 |
| 2022-05-04 | -37.50 | $9.83 | 531 |
| 2022-05-03 | -50.00 | $9.82 | 1058 |
| 2022-05-02 | -50.00 | $9.82 | 9101 |
| 2022-04-29 | -75.00 | $9.80 | 106885 |
| 2022-04-28 | -42.11 | $9.82 | 10144 |
| 2022-04-27 | -50.00 | $9.81 | 11386 |
| 2022-04-26 | -12.50 | $9.83 | 352 |
| 2022-04-25 | -12.50 | $9.83 | 139 |
| 2022-04-22 | -25.00 | $9.82 | 52981 |
| 2022-04-21 | -12.50 | $9.83 | 28155 |
| 2022-04-20 | -12.50 | $9.83 | 84863 |
| 2022-04-19 | -25.00 | $9.82 | 9243 |
| 2022-04-18 | -58.82 | $9.79 | 159 |
| 2022-04-14 | -58.82 | $9.79 | 909 |
| 2022-04-13 | -52.94 | $9.80 | 45700 |
| 2022-04-12 | -66.67 | $9.78 | 35891 |
| 2022-04-11 | -50.00 | $9.79 | 743331 |
| 2022-04-08 | -35.29 | $9.80 | 127500 |
| 2022-04-07 | -35.29 | $9.80 | 27297 |
| 2022-04-06 | -47.06 | $9.79 | 48739 |
| 2022-04-05 | -20.67 | $9.81 | 3601 |
| 2022-04-04 | -6.25 | $9.82 | 106 |
| 2022-04-01 | -25.00 | $9.80 | 123526 |
| 2022-03-31 | -25.00 | $9.80 | 37013 |
| 2022-03-30 | -42.86 | $9.77 | 998800 |
| 2022-03-29 | -42.86 | $9.77 | 148 |
| 2022-03-28 | -25.00 | $9.78 | 25491 |
| 2022-03-25 | -20.00 | $9.78 | 25867 |
| 2022-03-24 | -30.00 | $9.77 | 24017 |
| 2022-03-22 | -35.00 | $9.77 | 3702 |
| 2022-03-21 | -14.29 | $9.76 | 1565 |
| 2022-03-18 | -12.50 | $9.76 | 59331 |
| 2022-03-17 | -12.50 | $9.76 | 709 |
| 2022-03-16 | -12.50 | $9.76 | 8927 |
| 2022-03-15 | -12.50 | $9.76 | 8438 |
| 2022-03-14 | -6.25 | $9.77 | 11841 |
| 2022-03-11 | 0.00 | $9.76 | 28495 |
| 2022-03-10 | -12.50 | $9.75 | 21357 |
| 2022-03-09 | -12.50 | $9.75 | 16362 |
| 2022-03-08 | -6.67 | $9.75 | 282064 |
| 2022-03-07 | -6.67 | $9.75 | 35137 |
| 2022-03-04 | -8.70 | $9.75 | 16502 |
| 2022-03-03 | -13.04 | $9.74 | 4854 |
| 2022-03-02 | -13.04 | $9.74 | 6002 |
| 2022-03-01 | -13.04 | $9.74 | 336894 |
| 2022-02-28 | -11.11 | $9.72 | 21998 |
| 2022-02-25 | -22.22 | $9.71 | 48990 |
| 2022-02-24 | -11.11 | $9.72 | 25156 |
| 2022-02-23 | -11.11 | $9.72 | 958 |
| 2022-02-22 | -11.11 | $9.72 | 14823 |
| 2022-02-18 | -22.22 | $9.71 | 622 |
| 2022-02-17 | -22.22 | $9.71 | 4373 |
| 2022-02-16 | -11.11 | $9.72 | 4562 |
| 2022-02-15 | -11.11 | $9.72 | 16995 |
| 2022-02-14 | -11.11 | $9.72 | 260708 |
| 2022-02-11 | 0.00 | $9.73 | 10731 |
| 2022-02-10 | -18.18 | $9.73 | 761447 |
| 2022-02-09 | -36.36 | $9.71 | 4978 |
| 2022-02-08 | -41.67 | $9.71 | 2039 |
| 2022-02-07 | -58.33 | $9.69 | 38825 |
| 2022-02-04 | -41.67 | $9.71 | 12463 |
| 2022-02-03 | -60.00 | $9.70 | 829 |
| 2022-02-02 | -50.00 | $9.71 | 12256 |
| 2022-02-01 | -70.00 | $9.69 | 21732 |
| 2022-01-28 | -100.00 | $9.66 | 30010 |
| 2022-01-27 | -66.67 | $9.70 | 1141 |
| 2022-01-26 | -77.78 | $9.69 | 5490 |
| 2022-01-25 | -88.89 | $9.68 | 27339 |
| 2022-01-24 | -77.78 | $9.69 | 4979 |
| 2022-01-21 | -77.78 | $9.69 | 152696 |
| 2022-01-20 | -75.00 | $9.70 | 499 |
| 2022-01-19 | -75.00 | $9.70 | 130152 |
| 2022-01-18 | -51.25 | $9.72 | 62760 |
| 2022-01-14 | -62.50 | $9.71 | 25977 |
| 2022-01-13 | -50.00 | $9.72 | 19640 |
| 2022-01-12 | -12.50 | $9.75 | 5675 |
| 2022-01-10 | -37.50 | $9.73 | 350 |
| 2022-01-07 | -12.50 | $9.75 | 259699 |
| 2022-01-06 | -63.16 | $9.75 | 167087 |
| 2022-01-05 | -68.42 | $9.74 | 18756 |
| 2022-01-04 | -68.42 | $9.74 | 10183 |
| 2022-01-03 | -73.68 | $9.73 | 45874 |
| 2021-12-31 | -78.95 | $9.72 | 10651 |
| 2021-12-30 | -78.95 | $9.72 | 6038 |
| 2021-12-29 | -90.16 | $9.74 | 10044 |
| 2021-12-28 | -93.44 | $9.72 | 4934 |
| 2021-12-27 | -100.00 | $9.69 | 40105 |
| 2021-12-23 | -98.33 | $9.70 | 21832 |
| 2021-12-22 | -98.33 | $9.70 | 103773 |
| 2021-12-21 | -98.33 | $9.70 | 28320 |
| 2021-12-20 | -98.33 | $9.70 | 142078 |
| 2021-12-17 | -98.33 | $9.70 | 46033 |
| 2021-12-16 | -95.00 | $9.72 | 1177 |
| 2021-12-15 | -96.61 | $9.72 | 26011 |
| 2021-12-14 | -94.92 | $9.73 | 18509 |
| 2021-12-13 | -91.53 | $9.75 | 32624 |
| 2021-12-10 | -91.53 | $9.75 | 323 |
| 2021-12-09 | -71.19 | $9.87 | 625 |
| 2021-12-08 | -91.53 | $9.75 | 9579 |
| 2021-12-07 | -91.53 | $9.75 | 48315 |
| 2021-12-06 | -100.00 | $9.70 | 20318 |
| 2021-12-03 | -98.28 | $9.72 | 2382 |
| 2021-12-02 | -98.28 | $9.72 | 27308 |
| 2021-12-01 | 0.00 | $10.29 | 40985 |
| 2021-11-30 | -20.00 | $9.74 | 26989 |
| 2021-11-29 | -80.00 | $9.71 | 701 |
| 2021-11-26 | 0.00 | $9.75 | 7804 |
| 2021-11-23 | 0.00 | $9.75 | 57634 |
| 2021-11-22 | -20.00 | $9.74 | 223428 |
| 2021-11-19 | 0.00 | $9.75 | 2446 |
| 2021-11-18 | -20.00 | $9.74 | 432 |
| 2021-11-16 | -20.00 | $9.74 | 41173 |
| 2021-11-15 | -30.00 | $9.74 | 6826 |
| 2021-11-12 | 0.00 | $9.75 | 112 |
| 2021-11-11 | -20.00 | $9.74 | 104959 |
| 2021-11-10 | -20.00 | $9.74 | 700 |
| 2021-11-09 | -40.00 | $9.73 | 216 |
| 2021-11-08 | -20.00 | $9.74 | 2417 |
| 2021-11-05 | -16.67 | $9.74 | 1015 |
| 2021-11-04 | -50.00 | $9.72 | 2467 |
| 2021-11-03 | -50.00 | $9.72 | 7451 |
| 2021-11-02 | -16.67 | $9.74 | 1916 |
| 2021-11-01 | 0.00 | $9.75 | 6279 |
| 2021-10-29 | -45.45 | $9.70 | 2116 |
| 2021-10-28 | -13.73 | $9.73 | 6990 |
| 2021-10-27 | -18.18 | $9.73 | 7956 |
| 2021-10-26 | -36.36 | $9.71 | 1147 |
| 2021-10-25 | -27.27 | $9.72 | 8539 |
| 2021-10-22 | -21.82 | $9.73 | 2474 |
| 2021-10-21 | -36.36 | $9.71 | 30298 |
| 2021-10-19 | -27.27 | $9.72 | 1381 |
| 2021-10-15 | 0.00 | $9.75 | 135 |
| 2021-10-14 | -27.27 | $9.72 | 51186 |
| 2021-10-13 | -9.09 | $9.74 | 1721 |
| 2021-10-12 | -9.09 | $9.74 | 55068 |
| 2021-10-08 | 0.00 | $9.75 | 205 |
| 2021-10-06 | -10.69 | $9.74 | 18897 |
| 2021-10-04 | -15.38 | $9.73 | 1388 |
| 2021-10-01 | -27.27 | $9.70 | 17318 |
| 2021-09-30 | -36.36 | $9.69 | 15234 |
| 2021-09-29 | -26.92 | $9.70 | 12831 |
| 2021-09-28 | -30.77 | $9.69 | 555 |
| 2021-09-27 | 0.00 | $9.73 | 212 |
| 2021-09-24 | -8.33 | $9.71 | 79573 |
| 2021-09-23 | -58.33 | $9.65 | 106 |
| 2021-09-22 | -8.33 | $9.71 | 366797 |
| 2021-09-21 | -9.09 | $9.70 | 2321 |
| 2021-09-20 | -45.45 | $9.66 | 401 |
| 2021-09-17 | 0.00 | $9.71 | 113 |
| 2021-09-16 | -9.09 | $9.70 | 34379 |
| 2021-09-15 | -27.27 | $9.68 | 50156 |
| 2021-09-14 | -18.18 | $9.69 | 9831 |
| 2021-09-13 | -45.45 | $9.66 | 2391 |
| 2021-09-10 | -27.27 | $9.68 | 3175 |
| 2021-09-09 | -18.18 | $9.69 | 111 |
| 2021-09-07 | -36.36 | $9.67 | 823 |
| 2021-09-03 | -18.18 | $9.69 | 120300 |
| 2021-09-01 | -18.18 | $9.69 | 1920 |
| 2021-08-31 | -27.27 | $9.68 | 7821 |
| 2021-08-30 | -27.27 | $9.68 | 14590 |
| 2021-08-27 | -72.73 | $9.63 | 3679 |
| 2021-08-25 | -72.73 | $9.63 | 211 |
| 2021-08-24 | -81.82 | $9.62 | 2482 |
| 2021-08-23 | -72.73 | $9.63 | 3873 |
| 2021-08-20 | -63.64 | $9.64 | 21106 |
| 2021-08-19 | -70.00 | $9.64 | 6504 |
| 2021-08-18 | -50.00 | $9.66 | 2020 |
| 2021-08-17 | 0.00 | $9.70 | 27664 |
| 2021-08-16 | -44.44 | $9.66 | 8525 |
| 2021-08-13 | -33.33 | $9.67 | 2821 |
| 2021-08-12 | -55.56 | $9.67 | 3054 |
| 2021-08-11 | -55.56 | $9.67 | 2807 |
| 2021-08-10 | -62.96 | $9.66 | 23354 |
| 2021-08-09 | -62.96 | $9.66 | 4404 |
| 2021-08-06 | -62.96 | $9.66 | 8197 |
| 2021-08-05 | -48.15 | $9.68 | 80159 |
| 2021-08-04 | -70.37 | $9.65 | 88331 |
| 2021-08-03 | -48.15 | $9.68 | 3520 |
| 2021-08-02 | -48.15 | $9.68 | 4287 |
| 2021-07-30 | -48.15 | $9.68 | 11636 |
| 2021-07-29 | -64.67 | $9.66 | 2700 |
| 2021-07-28 | -69.70 | $9.65 | 5225 |
| 2021-07-27 | -40.74 | $9.69 | 20770 |
| 2021-07-26 | -85.19 | $9.63 | 140152 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
71.88
2023-03-03
Close Price
$10.18
Vol: 207Average Directional Index - Detailed Analysis
Minimum
13.33
Average
47.97
Maximum
79.50
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-03-03 | 71.88 | $10.18 | 207 |
| 2023-03-02 | 72.32 | $10.19 | 132124 |
| 2023-03-01 | 72.84 | $10.18 | 323 |
| 2023-02-28 | 73.38 | $10.17 | 1600 |
| 2023-02-27 | 73.96 | $10.18 | 4564 |
| 2023-02-24 | 74.15 | $10.19 | 135 |
| 2023-02-23 | 73.94 | $10.20 | 2413 |
| 2023-02-21 | 73.72 | $10.19 | 85864 |
| 2023-02-17 | 73.53 | $10.18 | 1741 |
| 2023-02-16 | 73.39 | $10.18 | 11261 |
| 2023-02-15 | 73.24 | $10.17 | 1868 |
| 2023-02-14 | 73.11 | $10.16 | 953339 |
| 2023-02-13 | 72.97 | $10.17 | 6859 |
| 2023-02-10 | 72.46 | $10.17 | 360140 |
| 2023-02-09 | 71.94 | $10.18 | 600203 |
| 2023-02-08 | 71.04 | $10.18 | 504 |
| 2023-02-07 | 70.11 | $10.18 | 23845 |
| 2023-02-06 | 69.14 | $10.17 | 8340 |
| 2023-02-03 | 68.93 | $10.16 | 1381 |
| 2023-02-02 | 68.95 | $10.16 | 818 |
| 2023-02-01 | 68.97 | $10.16 | 159958 |
| 2023-01-31 | 69.13 | $10.17 | 7679 |
| 2023-01-30 | 69.30 | $10.16 | 73231 |
| 2023-01-27 | 69.62 | $10.15 | 1353 |
| 2023-01-26 | 70.12 | $10.16 | 295192 |
| 2023-01-25 | 70.64 | $10.15 | 858162 |
| 2023-01-24 | 71.28 | $10.15 | 221989 |
| 2023-01-23 | 71.28 | $10.14 | 4135 |
| 2023-01-20 | 71.28 | $10.15 | 2031 |
| 2023-01-19 | 71.34 | $10.15 | 5875 |
| 2023-01-18 | 71.41 | $10.14 | 208655 |
| 2023-01-17 | 71.53 | $10.14 | 464 |
| 2023-01-13 | 71.65 | $10.13 | 331 |
| 2023-01-12 | 71.78 | $10.13 | 1340 |
| 2023-01-11 | 72.14 | $10.13 | 33389 |
| 2023-01-10 | 72.51 | $10.13 | 1092 |
| 2023-01-09 | 72.63 | $10.12 | 6133 |
| 2023-01-06 | 72.76 | $10.12 | 828 |
| 2023-01-05 | 72.93 | $10.13 | 1.4M |
| 2023-01-04 | 73.12 | $10.12 | 5541 |
| 2023-01-03 | 73.32 | $10.09 | 764 |
| 2022-12-30 | 74.06 | $10.10 | 1.2M |
| 2022-12-28 | 74.28 | $10.09 | 19296 |
| 2022-12-27 | 74.51 | $10.08 | 112642 |
| 2022-12-23 | 74.86 | $10.07 | 8110 |
| 2022-12-22 | 75.60 | $10.08 | 12333 |
| 2022-12-21 | 75.73 | $10.07 | 1484 |
| 2022-12-20 | 75.98 | $10.07 | 3013 |
| 2022-12-19 | 76.25 | $10.07 | 27251 |
| 2022-12-16 | 76.53 | $10.07 | 475013 |
| 2022-12-15 | 76.84 | $10.06 | 15864 |
| 2022-12-14 | 76.54 | $10.07 | 52141 |
| 2022-12-13 | 76.21 | $10.06 | 211474 |
| 2022-12-12 | 75.93 | $10.06 | 85254 |
| 2022-12-09 | 75.71 | $10.05 | 57586 |
| 2022-12-08 | 74.80 | $10.06 | 95203 |
| 2022-12-06 | 73.84 | $10.06 | 1217 |
| 2022-12-05 | 72.83 | $10.05 | 37980 |
| 2022-12-02 | 71.79 | $10.03 | 39948 |
| 2022-12-01 | 70.75 | $10.03 | 4888 |
| 2022-11-30 | 69.66 | $10.02 | 2671 |
| 2022-11-29 | 68.54 | $10.03 | 4318 |
| 2022-11-28 | 67.36 | $10.02 | 71238 |
| 2022-11-23 | 66.12 | $10.01 | 8903 |
| 2022-11-22 | 64.81 | $10.01 | 4222 |
| 2022-11-21 | 63.57 | $10.01 | 142402 |
| 2022-11-18 | 62.26 | $10.00 | 1008 |
| 2022-11-17 | 61.10 | $10.00 | 4302 |
| 2022-11-16 | 59.87 | $10.01 | 49324 |
| 2022-11-15 | 58.58 | $10.01 | 812 |
| 2022-11-14 | 57.36 | $10.01 | 33187 |
| 2022-11-11 | 56.12 | $9.99 | 12241 |
| 2022-11-10 | 54.90 | $9.99 | 2029 |
| 2022-11-09 | 53.62 | $9.98 | 130 |
| 2022-11-08 | 52.42 | $9.99 | 2861 |
| 2022-11-07 | 51.15 | $9.98 | 84489 |
| 2022-11-04 | 49.82 | $9.98 | 47562 |
| 2022-11-03 | 48.42 | $9.98 | 5214 |
| 2022-11-02 | 46.95 | $9.97 | 2012 |
| 2022-11-01 | 45.72 | $9.99 | 8902 |
| 2022-10-31 | 44.43 | $9.96 | 5102 |
| 2022-10-28 | 43.47 | $9.96 | 3383 |
| 2022-10-27 | 42.45 | $9.96 | 64209 |
| 2022-10-26 | 41.38 | $9.96 | 14206 |
| 2022-10-25 | 40.25 | $9.95 | 332105 |
| 2022-10-24 | 39.24 | $9.95 | 5009 |
| 2022-10-21 | 38.17 | $9.94 | 2362 |
| 2022-10-20 | 37.13 | $9.93 | 17338 |
| 2022-10-19 | 36.34 | $9.93 | 10609 |
| 2022-10-18 | 35.50 | $9.94 | 2761 |
| 2022-10-17 | 34.62 | $9.93 | 4655 |
| 2022-10-14 | 34.45 | $9.92 | 108 |
| 2022-10-13 | 34.60 | $9.92 | 109 |
| 2022-10-12 | 34.77 | $9.92 | 70978 |
| 2022-10-11 | 34.94 | $9.93 | 204 |
| 2022-10-06 | 34.79 | $9.93 | 10002 |
| 2022-10-04 | 34.31 | $9.92 | 13442 |
| 2022-10-03 | 34.08 | $9.91 | 107664 |
| 2022-09-30 | 33.84 | $9.92 | 150102 |
| 2022-09-29 | 33.59 | $9.91 | 33835 |
| 2022-09-28 | 33.61 | $9.91 | 302 |
| 2022-09-27 | 33.64 | $9.90 | 976 |
| 2022-09-26 | 33.67 | $9.92 | 1429 |
| 2022-09-23 | 34.00 | $9.91 | 101795 |
| 2022-09-22 | 33.76 | $9.92 | 2124 |
| 2022-09-21 | 33.20 | $9.92 | 14018 |
| 2022-09-20 | 32.60 | $9.91 | 21806 |
| 2022-09-19 | 32.22 | $9.91 | 21444 |
| 2022-09-16 | 31.82 | $9.90 | 2342 |
| 2022-09-15 | 31.67 | $9.90 | 33985 |
| 2022-09-14 | 31.64 | $9.90 | 9111 |
| 2022-09-13 | 31.02 | $9.90 | 57439 |
| 2022-09-12 | 30.38 | $9.89 | 12300 |
| 2022-09-09 | 29.94 | $9.89 | 102221 |
| 2022-09-08 | 29.49 | $9.89 | 13358 |
| 2022-09-07 | 28.42 | $9.89 | 470 |
| 2022-09-06 | 27.40 | $9.88 | 31546 |
| 2022-09-02 | 26.56 | $9.88 | 14312 |
| 2022-09-01 | 25.66 | $9.87 | 300979 |
| 2022-08-31 | 24.72 | $9.88 | 122 |
| 2022-08-30 | 24.08 | $9.87 | 5302 |
| 2022-08-29 | 23.53 | $9.87 | 202 |
| 2022-08-26 | 22.95 | $9.86 | 1702 |
| 2022-08-25 | 22.35 | $9.86 | 49081 |
| 2022-08-24 | 21.71 | $9.86 | 446 |
| 2022-08-22 | 21.14 | $9.87 | 10456 |
| 2022-08-19 | 20.33 | $9.87 | 30020 |
| 2022-08-16 | 19.48 | $9.86 | 6103 |
| 2022-08-15 | 18.78 | $9.86 | 202 |
| 2022-08-11 | 18.04 | $9.86 | 34793 |
| 2022-08-10 | 17.27 | $9.85 | 36878 |
| 2022-08-09 | 16.65 | $9.85 | 61777 |
| 2022-08-04 | 15.99 | $9.84 | 301822 |
| 2022-08-03 | 15.30 | $9.84 | 24138 |
| 2022-08-02 | 14.96 | $9.83 | 403 |
| 2022-08-01 | 14.82 | $9.83 | 442588 |
| 2022-07-29 | 14.67 | $9.82 | 2780 |
| 2022-07-28 | 14.95 | $9.83 | 6004 |
| 2022-07-27 | 15.25 | $9.82 | 155 |
| 2022-07-26 | 15.68 | $9.82 | 138384 |
| 2022-07-25 | 16.13 | $9.84 | 105 |
| 2022-07-21 | 15.44 | $9.82 | 161 |
| 2022-07-19 | 15.12 | $9.82 | 101 |
| 2022-07-18 | 14.79 | $9.82 | 3752 |
| 2022-07-15 | 14.43 | $9.83 | 510 |
| 2022-07-14 | 13.75 | $9.81 | 125 |
| 2022-07-13 | 13.65 | $9.81 | 1647 |
| 2022-07-12 | 13.55 | $9.81 | 1050 |
| 2022-07-11 | 13.44 | $9.80 | 160419 |
| 2022-07-08 | 13.33 | $9.80 | 2822 |
| 2022-07-07 | 13.64 | $9.79 | 5549 |
| 2022-07-06 | 13.97 | $9.82 | 5303 |
| 2022-07-05 | 14.05 | $9.80 | 241936 |
| 2022-07-01 | 14.46 | $9.79 | 21069 |
| 2022-06-30 | 15.20 | $9.80 | 9354 |
| 2022-06-29 | 15.98 | $9.82 | 3921 |
| 2022-06-28 | 16.61 | $9.81 | 67811 |
| 2022-06-27 | 17.27 | $9.82 | 2625 |
| 2022-06-24 | 17.49 | $9.82 | 15711 |
| 2022-06-23 | 17.72 | $9.79 | 5995 |
| 2022-06-22 | 17.96 | $9.81 | 2229 |
| 2022-06-21 | 18.22 | $9.79 | 3298 |
| 2022-06-17 | 18.49 | $9.78 | 4738 |
| 2022-06-16 | 19.28 | $9.78 | 3942 |
| 2022-06-15 | 20.12 | $9.79 | 35415 |
| 2022-06-14 | 20.81 | $9.79 | 28125 |
| 2022-06-13 | 21.54 | $9.79 | 10406 |
| 2022-06-10 | 22.31 | $9.81 | 7551 |
| 2022-06-09 | 22.94 | $9.80 | 5726 |
| 2022-06-07 | 23.75 | $9.80 | 11568 |
| 2022-06-06 | 24.60 | $9.82 | 107 |
| 2022-06-03 | 24.60 | $9.77 | 107 |
| 2022-06-02 | 25.31 | $9.80 | 382 |
| 2022-06-01 | 25.39 | $9.79 | 2237 |
| 2022-05-31 | 25.48 | $9.78 | 204492 |
| 2022-05-26 | 26.20 | $9.79 | 10401 |
| 2022-05-25 | 26.96 | $9.78 | 2130 |
| 2022-05-24 | 28.24 | $9.78 | 571 |
| 2022-05-23 | 29.59 | $9.81 | 3159 |
| 2022-05-20 | 31.01 | $9.78 | 6813 |
| 2022-05-18 | 31.62 | $9.76 | 18381 |
| 2022-05-16 | 32.27 | $9.80 | 914 |
| 2022-05-12 | 33.65 | $9.79 | 18342 |
| 2022-05-11 | 35.34 | $9.78 | 25087 |
| 2022-05-10 | 36.87 | $9.80 | 34968 |
| 2022-05-09 | 38.48 | $9.79 | 28104 |
| 2022-05-06 | 39.64 | $9.83 | 517 |
| 2022-05-04 | 39.59 | $9.83 | 531 |
| 2022-05-03 | 39.54 | $9.82 | 1058 |
| 2022-05-02 | 39.64 | $9.82 | 9101 |
| 2022-04-29 | 39.75 | $9.80 | 106885 |
| 2022-04-28 | 39.87 | $9.82 | 10144 |
| 2022-04-27 | 39.66 | $9.81 | 11386 |
| 2022-04-26 | 39.44 | $9.83 | 352 |
| 2022-04-25 | 39.63 | $9.83 | 139 |
| 2022-04-22 | 39.83 | $9.82 | 52981 |
| 2022-04-21 | 40.20 | $9.83 | 28155 |
| 2022-04-20 | 39.92 | $9.83 | 84863 |
| 2022-04-19 | 39.28 | $9.82 | 9243 |
| 2022-04-18 | 38.85 | $9.79 | 159 |
| 2022-04-14 | 38.84 | $9.79 | 909 |
| 2022-04-13 | 38.83 | $9.80 | 45700 |
| 2022-04-12 | 38.82 | $9.78 | 35891 |
| 2022-04-11 | 38.80 | $9.79 | 743331 |
| 2022-04-08 | 39.46 | $9.80 | 127500 |
| 2022-04-07 | 39.81 | $9.80 | 27297 |
| 2022-04-06 | 40.17 | $9.79 | 48739 |
| 2022-04-05 | 40.55 | $9.81 | 3601 |
| 2022-04-04 | 39.80 | $9.82 | 106 |
| 2022-04-01 | 39.20 | $9.80 | 123526 |
| 2022-03-31 | 38.58 | $9.80 | 37013 |
| 2022-03-30 | 37.92 | $9.77 | 998800 |
| 2022-03-29 | 37.99 | $9.77 | 148 |
| 2022-03-28 | 37.64 | $9.78 | 25491 |
| 2022-03-25 | 37.04 | $9.78 | 25867 |
| 2022-03-24 | 36.75 | $9.77 | 24017 |
| 2022-03-22 | 35.96 | $9.77 | 3702 |
| 2022-03-21 | 35.14 | $9.76 | 1565 |
| 2022-03-18 | 35.03 | $9.76 | 59331 |
| 2022-03-17 | 34.92 | $9.76 | 709 |
| 2022-03-16 | 34.55 | $9.76 | 8927 |
| 2022-03-15 | 34.16 | $9.76 | 8438 |
| 2022-03-14 | 33.75 | $9.77 | 11841 |
| 2022-03-11 | 33.31 | $9.76 | 28495 |
| 2022-03-10 | 33.04 | $9.75 | 21357 |
| 2022-03-09 | 32.76 | $9.75 | 16362 |
| 2022-03-08 | 32.25 | $9.75 | 282064 |
| 2022-03-07 | 31.82 | $9.75 | 35137 |
| 2022-03-04 | 31.43 | $9.75 | 16502 |
| 2022-03-03 | 31.11 | $9.74 | 4854 |
| 2022-03-02 | 30.85 | $9.74 | 6002 |
| 2022-03-01 | 30.58 | $9.74 | 336894 |
| 2022-02-28 | 30.30 | $9.72 | 21998 |
| 2022-02-25 | 30.60 | $9.71 | 48990 |
| 2022-02-24 | 31.12 | $9.72 | 25156 |
| 2022-02-23 | 31.67 | $9.72 | 958 |
| 2022-02-22 | 32.25 | $9.72 | 14823 |
| 2022-02-18 | 32.86 | $9.71 | 622 |
| 2022-02-17 | 33.89 | $9.71 | 4373 |
| 2022-02-16 | 34.96 | $9.72 | 4562 |
| 2022-02-15 | 36.09 | $9.72 | 16995 |
| 2022-02-14 | 37.29 | $9.72 | 260708 |
| 2022-02-11 | 38.31 | $9.73 | 10731 |
| 2022-02-10 | 39.39 | $9.73 | 761447 |
| 2022-02-09 | 40.30 | $9.71 | 4978 |
| 2022-02-08 | 41.56 | $9.71 | 2039 |
| 2022-02-07 | 42.89 | $9.69 | 38825 |
| 2022-02-04 | 44.29 | $9.71 | 12463 |
| 2022-02-03 | 45.76 | $9.70 | 829 |
| 2022-02-02 | 46.48 | $9.71 | 12256 |
| 2022-02-01 | 47.01 | $9.69 | 21732 |
| 2022-01-28 | 47.56 | $9.66 | 30010 |
| 2022-01-27 | 48.47 | $9.70 | 1141 |
| 2022-01-26 | 48.97 | $9.69 | 5490 |
| 2022-01-25 | 49.60 | $9.68 | 27339 |
| 2022-01-24 | 50.38 | $9.69 | 4979 |
| 2022-01-21 | 51.19 | $9.69 | 152696 |
| 2022-01-20 | 52.05 | $9.70 | 499 |
| 2022-01-19 | 52.31 | $9.70 | 130152 |
| 2022-01-18 | 52.58 | $9.72 | 62760 |
| 2022-01-14 | 52.88 | $9.71 | 25977 |
| 2022-01-13 | 52.99 | $9.72 | 19640 |
| 2022-01-12 | 53.10 | $9.75 | 5675 |
| 2022-01-10 | 53.02 | $9.73 | 350 |
| 2022-01-07 | 53.06 | $9.75 | 259699 |
| 2022-01-06 | 53.10 | $9.75 | 167087 |
| 2022-01-05 | 53.19 | $9.74 | 18756 |
| 2022-01-04 | 52.94 | $9.74 | 10183 |
| 2022-01-03 | 52.76 | $9.73 | 45874 |
| 2021-12-31 | 52.58 | $9.72 | 10651 |
| 2021-12-30 | 52.49 | $9.72 | 6038 |
| 2021-12-29 | 52.23 | $9.74 | 10044 |
| 2021-12-28 | 51.95 | $9.72 | 4934 |
| 2021-12-27 | 51.70 | $9.69 | 40105 |
| 2021-12-23 | 51.61 | $9.70 | 21832 |
| 2021-12-22 | 51.52 | $9.70 | 103773 |
| 2021-12-21 | 51.51 | $9.70 | 28320 |
| 2021-12-20 | 51.43 | $9.70 | 142078 |
| 2021-12-17 | 51.39 | $9.70 | 46033 |
| 2021-12-16 | 51.34 | $9.72 | 1177 |
| 2021-12-15 | 51.37 | $9.72 | 26011 |
| 2021-12-14 | 51.29 | $9.73 | 18509 |
| 2021-12-13 | 51.20 | $9.75 | 32624 |
| 2021-12-10 | 50.65 | $9.75 | 323 |
| 2021-12-09 | 49.95 | $9.87 | 625 |
| 2021-12-08 | 49.22 | $9.75 | 9579 |
| 2021-12-07 | 48.75 | $9.75 | 48315 |
| 2021-12-06 | 48.02 | $9.70 | 20318 |
| 2021-12-03 | 47.25 | $9.72 | 2382 |
| 2021-12-02 | 46.23 | $9.72 | 27308 |
| 2021-12-01 | 45.15 | $10.29 | 40985 |
| 2021-11-30 | 43.91 | $9.74 | 26989 |
| 2021-11-29 | 45.07 | $9.71 | 701 |
| 2021-11-26 | 46.53 | $9.75 | 7804 |
| 2021-11-23 | 47.33 | $9.75 | 57634 |
| 2021-11-22 | 48.17 | $9.74 | 223428 |
| 2021-11-19 | 49.06 | $9.75 | 2446 |
| 2021-11-18 | 49.82 | $9.74 | 432 |
| 2021-11-16 | 50.61 | $9.74 | 41173 |
| 2021-11-15 | 51.45 | $9.74 | 6826 |
| 2021-11-12 | 52.45 | $9.75 | 112 |
| 2021-11-11 | 53.18 | $9.74 | 104959 |
| 2021-11-10 | 54.02 | $9.74 | 700 |
| 2021-11-09 | 54.91 | $9.73 | 216 |
| 2021-11-08 | 55.69 | $9.74 | 2417 |
| 2021-11-05 | 56.37 | $9.74 | 1015 |
| 2021-11-04 | 57.09 | $9.72 | 2467 |
| 2021-11-03 | 57.90 | $9.72 | 7451 |
| 2021-11-02 | 58.75 | $9.74 | 1916 |
| 2021-11-01 | 59.39 | $9.75 | 6279 |
| 2021-10-29 | 60.07 | $9.70 | 2116 |
| 2021-10-28 | 61.02 | $9.73 | 6990 |
| 2021-10-27 | 61.89 | $9.73 | 7956 |
| 2021-10-26 | 62.90 | $9.71 | 1147 |
| 2021-10-25 | 63.97 | $9.72 | 8539 |
| 2021-10-22 | 65.09 | $9.73 | 2474 |
| 2021-10-21 | 66.00 | $9.71 | 30298 |
| 2021-10-19 | 67.03 | $9.72 | 1381 |
| 2021-10-15 | 68.01 | $9.75 | 135 |
| 2021-10-14 | 68.74 | $9.72 | 51186 |
| 2021-10-13 | 69.54 | $9.74 | 1721 |
| 2021-10-12 | 70.38 | $9.74 | 55068 |
| 2021-10-08 | 71.27 | $9.75 | 205 |
| 2021-10-06 | 71.94 | $9.74 | 18897 |
| 2021-10-04 | 72.64 | $9.73 | 1388 |
| 2021-10-01 | 73.37 | $9.70 | 17318 |
| 2021-09-30 | 74.19 | $9.69 | 15234 |
| 2021-09-29 | 75.05 | $9.70 | 12831 |
| 2021-09-28 | 76.01 | $9.69 | 555 |
| 2021-09-27 | 77.05 | $9.73 | 212 |
| 2021-09-24 | 77.49 | $9.71 | 79573 |
| 2021-09-23 | 77.98 | $9.65 | 106 |
| 2021-09-22 | 78.58 | $9.71 | 366797 |
| 2021-09-21 | 78.84 | $9.70 | 2321 |
| 2021-09-20 | 79.14 | $9.66 | 401 |
| 2021-09-17 | 79.50 | $9.71 | 113 |
| 2021-09-16 | 79.38 | $9.70 | 34379 |
| 2021-09-15 | 79.25 | $9.68 | 50156 |
| 2021-09-14 | 79.12 | $9.69 | 9831 |
| 2021-09-13 | 78.98 | $9.66 | 2391 |
| 2021-09-10 | 78.84 | $9.68 | 3175 |
| 2021-09-09 | 78.56 | $9.69 | 111 |
| 2021-09-07 | 78.27 | $9.67 | 823 |
| 2021-09-03 | 77.98 | $9.69 | 120300 |
| 2021-09-01 | 77.29 | $9.69 | 1920 |
| 2021-08-31 | 76.56 | $9.68 | 7821 |
| 2021-08-30 | 75.79 | $9.68 | 14590 |
| 2021-08-27 | 74.98 | $9.63 | 3679 |
| 2021-08-25 | 74.14 | $9.63 | 211 |
| 2021-08-24 | 73.26 | $9.62 | 2482 |
| 2021-08-23 | 72.33 | $9.63 | 3873 |
| 2021-08-20 | 71.36 | $9.64 | 21106 |
| 2021-08-19 | 70.33 | $9.64 | 6504 |
| 2021-08-18 | 69.17 | $9.66 | 2020 |
| 2021-08-17 | 67.96 | $9.70 | 27664 |
| 2021-08-16 | 66.54 | $9.66 | 8525 |
| 2021-08-13 | 65.04 | $9.67 | 2821 |
| 2021-08-12 | 63.47 | $9.67 | 3054 |
| 2021-08-11 | 61.82 | $9.67 | 2807 |
| 2021-08-10 | 60.08 | $9.66 | 23354 |
| 2021-08-09 | 58.25 | $9.66 | 4404 |
| 2021-08-06 | 56.32 | $9.66 | 8197 |
| 2021-08-05 | 54.30 | $9.68 | 80159 |
| 2021-08-04 | 52.17 | $9.65 | 88331 |
| 2021-08-03 | 49.84 | $9.68 | 3520 |
| 2021-08-02 | 47.36 | $9.68 | 4287 |
| 2021-07-30 | 44.75 | $9.68 | 11636 |
| 2021-07-29 | 42.01 | $9.66 | 2700 |
| 2021-07-28 | 39.12 | $9.65 | 5225 |
| 2021-07-27 | 36.08 | $9.69 | 20770 |
| 2021-07-26 | 32.88 | $9.63 | 140152 |
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