Is FAST Acquisition Corp. II (FZT) a Buy, Sell, or Hold?
Enter your email address below for free access to our FAST Acquisition Corp. II (FZT) research center and poll results.
NYSE : FZT
FAST Acquisition Corp. II — Technical Indicators
$7.76 USD
-$3.47 (-30.9%)
- Volume
- 49.4K
- Average Volume
- 32.26K
- Market Capitalization
- $98.5M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $15.27
- Year Low
- $7.17
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
11.21
2023-10-05
Close Price
$7.76
Vol: 49402
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.68
Average
9.97
Maximum
11.35
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-10-05 | 11.21 | $7.76 | 49402 |
| 2023-10-04 | 11.35 | $11.23 | 104612 |
| 2023-10-03 | 11.32 | $12.87 | 17109 |
| 2023-10-02 | 11.21 | $12.25 | 14051 |
| 2023-09-29 | 11.12 | $12.35 | 15735 |
| 2023-09-28 | 11.03 | $13.16 | 33244 |
| 2023-09-27 | 10.91 | $13.29 | 73957 |
| 2023-09-26 | 10.77 | $13.69 | 433509 |
| 2023-09-25 | 10.62 | $10.64 | 12366 |
| 2023-09-22 | 10.61 | $10.50 | 56370 |
| 2023-09-21 | 10.62 | $10.66 | 26125 |
| 2023-09-20 | 10.61 | $10.61 | 326671 |
| 2023-09-19 | 10.61 | $10.66 | 184388 |
| 2023-09-18 | 10.60 | $10.68 | 224612 |
| 2023-09-15 | 10.60 | $10.65 | 15975 |
| 2023-09-14 | 10.60 | $10.65 | 63460 |
| 2023-09-13 | 10.59 | $10.63 | 1423 |
| 2023-09-12 | 10.59 | $10.63 | 1129 |
| 2023-09-11 | 10.58 | $10.63 | 2506 |
| 2023-09-08 | 10.58 | $10.63 | 2527 |
| 2023-09-07 | 10.57 | $10.62 | 11308 |
| 2023-09-06 | 10.57 | $10.60 | 6124 |
| 2023-09-05 | 10.56 | $10.59 | — |
| 2023-09-01 | 10.56 | $10.59 | 100000 |
| 2023-08-31 | 10.55 | $10.59 | 20144 |
| 2023-08-30 | 10.55 | $10.58 | 5977 |
| 2023-08-29 | 10.54 | $10.60 | 103 |
| 2023-08-28 | 10.54 | $10.57 | 1442 |
| 2023-08-25 | 10.53 | $10.58 | 4830 |
| 2023-08-24 | 10.53 | $10.56 | 1140 |
| 2023-08-23 | 10.53 | $10.58 | 201 |
| 2023-08-22 | 10.52 | $10.56 | 10056 |
| 2023-08-21 | 10.52 | $10.58 | — |
| 2023-08-18 | 10.52 | $10.58 | 3068 |
| 2023-08-17 | 10.52 | $10.60 | — |
| 2023-08-16 | 10.51 | $10.60 | 196 |
| 2023-08-15 | 10.51 | $10.50 | 1935 |
| 2023-08-14 | 10.51 | $10.54 | 101 |
| 2023-08-11 | 10.51 | $10.53 | — |
| 2023-08-10 | 10.50 | $10.53 | 2901 |
| 2023-08-09 | 10.50 | $10.50 | — |
| 2023-08-08 | 10.50 | $10.50 | 1955 |
| 2023-08-07 | 10.50 | $10.48 | — |
| 2023-08-04 | 10.50 | $10.48 | — |
| 2023-08-03 | 10.50 | $10.48 | — |
| 2023-08-02 | 10.50 | $10.48 | 300 |
| 2023-08-01 | 10.50 | $10.48 | 600 |
| 2023-07-31 | 10.49 | $10.47 | 16100 |
| 2023-07-28 | 10.49 | $10.53 | — |
| 2023-07-27 | 10.48 | $10.53 | 200 |
| 2023-07-26 | 10.48 | $10.53 | — |
| 2023-07-25 | 10.47 | $10.53 | 100 |
| 2023-07-24 | 10.47 | $10.52 | 300 |
| 2023-07-21 | 10.46 | $10.52 | 900 |
| 2023-07-20 | 10.45 | $10.52 | 200 |
| 2023-07-19 | 10.44 | $10.50 | 2100 |
| 2023-07-18 | 10.44 | $10.52 | 1500 |
| 2023-07-17 | 10.43 | $10.52 | 19700 |
| 2023-07-14 | 10.42 | $10.47 | 4600 |
| 2023-07-13 | 10.42 | $10.50 | 7400 |
| 2023-07-12 | 10.41 | $10.48 | 247200 |
| 2023-07-11 | 10.40 | $10.47 | 9000 |
| 2023-07-10 | 10.40 | $10.47 | 500 |
| 2023-07-07 | 10.39 | $10.44 | 1500 |
| 2023-07-06 | 10.39 | $10.47 | 2600 |
| 2023-07-05 | 10.38 | $10.46 | 6300 |
| 2023-07-03 | 10.38 | $10.41 | — |
| 2023-06-30 | 10.38 | $10.41 | — |
| 2023-06-29 | 10.37 | $10.41 | 300 |
| 2023-06-28 | 10.37 | $10.38 | 200 |
| 2023-06-27 | 10.37 | $10.40 | 100 |
| 2023-06-26 | 10.37 | $10.45 | 300 |
| 2023-06-23 | 10.36 | $10.37 | — |
| 2023-06-22 | 10.36 | $10.37 | 500 |
| 2023-06-21 | 10.36 | $10.38 | 3400 |
| 2023-06-20 | 10.36 | $10.38 | 7100 |
| 2023-06-16 | 10.36 | $10.36 | 300 |
| 2023-06-15 | 10.36 | $10.37 | 600 |
| 2023-06-14 | 10.36 | $10.37 | 1700 |
| 2023-06-13 | 10.36 | $10.37 | 28800 |
| 2023-06-12 | 10.36 | $10.35 | 1200 |
| 2023-06-09 | 10.35 | $10.35 | — |
| 2023-06-08 | 10.35 | $10.35 | 500 |
| 2023-06-07 | 10.35 | $10.35 | 2600 |
| 2023-06-06 | 10.35 | $10.35 | 200 |
| 2023-06-05 | 10.34 | $10.35 | 1200 |
| 2023-06-02 | 10.34 | $10.38 | 4000 |
| 2023-06-01 | 10.33 | $10.35 | 255900 |
| 2023-05-31 | 10.33 | $10.36 | 810100 |
| 2023-05-30 | 10.33 | $10.36 | 8600 |
| 2023-05-26 | 10.32 | $10.36 | 8400 |
| 2023-05-25 | 10.32 | $10.35 | 5100 |
| 2023-05-24 | 10.31 | $10.36 | 400 |
| 2023-05-23 | 10.31 | $10.37 | 300 |
| 2023-05-22 | 10.30 | $10.39 | 9200 |
| 2023-05-19 | 10.29 | $10.36 | 254800 |
| 2023-05-18 | 10.29 | $10.35 | 13400 |
| 2023-05-17 | 10.28 | $10.46 | 1400 |
| 2023-05-16 | 10.27 | $10.26 | 100 |
| 2023-05-15 | 10.27 | $10.31 | 2000 |
| 2023-05-12 | 10.27 | $10.31 | — |
| 2023-05-11 | 10.26 | $10.31 | 900 |
| 2023-05-10 | 10.26 | $10.26 | 1600 |
| 2023-05-09 | 10.26 | $10.30 | — |
| 2023-05-08 | 10.26 | $10.30 | 100 |
| 2023-05-05 | 10.25 | $10.27 | 6600 |
| 2023-05-04 | 10.25 | $10.28 | 6500 |
| 2023-05-03 | 10.25 | $10.29 | 300 |
| 2023-05-02 | 10.24 | $10.26 | — |
| 2023-05-01 | 10.24 | $10.26 | 11100 |
| 2023-04-28 | 10.24 | $10.26 | 16400 |
| 2023-04-27 | 10.24 | $10.26 | 8900 |
| 2023-04-26 | 10.24 | $10.25 | 1600 |
| 2023-04-25 | 10.23 | $10.25 | 14100 |
| 2023-04-24 | 10.23 | $10.24 | 2500 |
| 2023-04-21 | 10.23 | $10.25 | 2500 |
| 2023-04-20 | 10.23 | $10.25 | 500 |
| 2023-04-19 | 10.23 | $10.25 | — |
| 2023-04-18 | 10.22 | $10.25 | 14600 |
| 2023-04-17 | 10.22 | $10.25 | 500 |
| 2023-04-14 | 10.22 | $10.25 | 5200 |
| 2023-04-13 | 10.21 | $10.24 | 5600 |
| 2023-04-12 | 10.21 | $10.23 | 5200 |
| 2023-04-11 | 10.20 | $10.23 | 300 |
| 2023-04-10 | 10.20 | $10.24 | 5800 |
| 2023-04-06 | 10.20 | $10.23 | 3800 |
| 2023-04-05 | 10.20 | $10.23 | 11900 |
| 2023-04-04 | 10.19 | $10.20 | 7300 |
| 2023-04-03 | 10.19 | $10.21 | — |
| 2023-03-31 | 10.19 | $10.21 | 17000 |
| 2023-03-30 | 10.19 | $10.21 | 4300 |
| 2023-03-29 | 10.19 | $10.24 | 100 |
| 2023-03-28 | 10.18 | $10.21 | 4200 |
| 2023-03-27 | 10.18 | $10.22 | 3800 |
| 2023-03-24 | 10.17 | $10.20 | 900 |
| 2023-03-23 | 10.17 | $10.20 | 15900 |
| 2023-03-22 | 10.17 | $10.20 | 14100 |
| 2023-03-21 | 10.16 | $10.19 | 600 |
| 2023-03-20 | 10.16 | $10.20 | 11900 |
| 2023-03-17 | 10.16 | $10.17 | 1800 |
| 2023-03-16 | 10.16 | $10.16 | 800 |
| 2023-03-15 | 10.16 | $10.17 | 2900 |
| 2023-03-14 | 10.15 | $10.17 | 2900 |
| 2023-03-13 | 10.15 | $10.17 | 3000 |
| 2023-03-10 | 10.15 | $10.18 | 1000 |
| 2023-03-09 | 10.14 | $10.19 | 11900 |
| 2023-03-08 | 10.14 | $10.17 | 29100 |
| 2023-03-07 | 10.13 | $10.19 | 6900 |
| 2023-03-06 | 10.13 | $10.18 | 25600 |
| 2023-03-03 | 10.13 | $10.17 | 4900 |
| 2023-03-02 | 10.12 | $10.17 | 11800 |
| 2023-03-01 | 10.12 | $10.14 | 32700 |
| 2023-02-28 | 10.11 | $10.13 | 41100 |
| 2023-02-27 | 10.11 | $10.14 | 186300 |
| 2023-02-24 | 10.11 | $10.14 | 120600 |
| 2023-02-23 | 10.11 | $10.13 | 1.1M |
| 2023-02-22 | 10.10 | $10.13 | 162100 |
| 2023-02-21 | 10.10 | $10.13 | 850400 |
| 2023-02-17 | 10.10 | $10.12 | 272600 |
| 2023-02-16 | 10.10 | $10.13 | 47700 |
| 2023-02-15 | 10.10 | $10.15 | 708800 |
| 2023-02-14 | 10.09 | $10.14 | 2600 |
| 2023-02-13 | 10.09 | $10.13 | 99100 |
| 2023-02-10 | 10.09 | $10.10 | 6900 |
| 2023-02-09 | 10.08 | $10.09 | 3200 |
| 2023-02-08 | 10.08 | $10.09 | — |
| 2023-02-07 | 10.08 | $10.09 | 100 |
| 2023-02-06 | 10.08 | $10.09 | 300 |
| 2023-02-03 | 10.08 | $10.09 | 2100 |
| 2023-02-02 | 10.08 | $10.08 | 2200 |
| 2023-02-01 | 10.07 | $10.08 | 2900 |
| 2023-01-31 | 10.07 | $10.09 | 18400 |
| 2023-01-30 | 10.07 | $10.08 | 11400 |
| 2023-01-27 | 10.07 | $10.08 | 200 |
| 2023-01-26 | 10.06 | $10.09 | 400 |
| 2023-01-25 | 10.06 | $10.09 | 54000 |
| 2023-01-24 | 10.05 | $10.09 | 11700 |
| 2023-01-23 | 10.05 | $10.08 | 1900 |
| 2023-01-20 | 10.04 | $10.10 | 13900 |
| 2023-01-19 | 10.03 | $10.07 | 700 |
| 2023-01-18 | 10.03 | $10.07 | 100 |
| 2023-01-17 | 10.02 | $10.08 | 81700 |
| 2023-01-13 | 10.01 | $10.07 | 52200 |
| 2023-01-12 | 10.01 | $10.07 | 10900 |
| 2023-01-11 | 10.00 | $10.07 | 72600 |
| 2023-01-10 | 9.99 | $10.07 | 64100 |
| 2023-01-09 | 9.98 | $10.06 | 32300 |
| 2023-01-06 | 9.97 | $10.05 | 3000 |
| 2023-01-05 | 9.97 | $10.04 | 3500 |
| 2023-01-04 | 9.96 | $10.05 | 2800 |
| 2023-01-03 | 9.96 | $10.05 | 58600 |
| 2022-12-30 | 9.95 | $10.01 | 19900 |
| 2022-12-29 | 9.95 | $10.02 | 967500 |
| 2022-12-28 | 9.94 | $10.02 | 59800 |
| 2022-12-27 | 9.93 | $10.00 | 407700 |
| 2022-12-23 | 9.93 | $9.97 | 137300 |
| 2022-12-22 | 9.92 | $9.96 | 107200 |
| 2022-12-21 | 9.92 | $9.96 | 220200 |
| 2022-12-20 | 9.92 | $9.96 | 154400 |
| 2022-12-19 | 9.91 | $9.94 | 112500 |
| 2022-12-16 | 9.91 | $9.95 | 32900 |
| 2022-12-15 | 9.91 | $9.93 | 221100 |
| 2022-12-14 | 9.91 | $9.92 | — |
| 2022-12-13 | 9.90 | $9.92 | 65800 |
| 2022-12-12 | 9.90 | $9.91 | 195800 |
| 2022-12-09 | 9.90 | $9.91 | 3100 |
| 2022-12-08 | 9.90 | $9.92 | 10200 |
| 2022-12-07 | 9.90 | $9.92 | 900 |
| 2022-12-06 | 9.90 | $9.93 | 93500 |
| 2022-12-05 | 9.90 | $9.94 | 200 |
| 2022-12-02 | 9.89 | $9.91 | 35600 |
| 2022-12-01 | 9.89 | $9.91 | 87500 |
| 2022-11-30 | 9.89 | $9.92 | 121600 |
| 2022-11-29 | 9.89 | $9.90 | 84700 |
| 2022-11-28 | 9.89 | $9.90 | 167400 |
| 2022-11-25 | 9.89 | $9.88 | 7400 |
| 2022-11-23 | 9.89 | $9.88 | 17500 |
| 2022-11-22 | 9.89 | $9.89 | 4100 |
| 2022-11-21 | 9.89 | $9.89 | 20400 |
| 2022-11-18 | 9.88 | $9.89 | 7900 |
| 2022-11-17 | 9.88 | $9.88 | 1800 |
| 2022-11-16 | 9.88 | $9.89 | 63400 |
| 2022-11-15 | 9.88 | $9.89 | 10200 |
| 2022-11-14 | 9.88 | $9.88 | 15400 |
| 2022-11-11 | 9.87 | $9.89 | 2000 |
| 2022-11-10 | 9.87 | $9.90 | — |
| 2022-11-09 | 9.87 | $9.90 | 200 |
| 2022-11-08 | 9.87 | $9.89 | 41200 |
| 2022-11-07 | 9.86 | $9.88 | — |
| 2022-11-04 | 9.86 | $9.88 | 1000 |
| 2022-11-03 | 9.86 | $9.89 | 2000 |
| 2022-11-02 | 9.86 | $9.89 | 27200 |
| 2022-11-01 | 9.86 | $9.87 | 900 |
| 2022-10-31 | 9.85 | $9.88 | — |
| 2022-10-28 | 9.85 | $9.88 | 5000 |
| 2022-10-27 | 9.85 | $9.88 | 142700 |
| 2022-10-26 | 9.84 | $9.88 | 59500 |
| 2022-10-25 | 9.84 | $9.87 | 89300 |
| 2022-10-24 | 9.84 | $9.86 | 800 |
| 2022-10-21 | 9.84 | $9.86 | 24800 |
| 2022-10-20 | 9.83 | $9.83 | 100 |
| 2022-10-19 | 9.83 | $9.83 | 300 |
| 2022-10-18 | 9.83 | $9.86 | 15300 |
| 2022-10-17 | 9.83 | $9.87 | 400 |
| 2022-10-14 | 9.82 | $9.85 | 101500 |
| 2022-10-13 | 9.82 | $9.84 | 300 |
| 2022-10-12 | 9.82 | $9.84 | 8000 |
| 2022-10-11 | 9.82 | $9.83 | 100900 |
| 2022-10-10 | 9.82 | $9.83 | 1800 |
| 2022-10-07 | 9.82 | $9.88 | 2300 |
| 2022-10-06 | 9.81 | $9.83 | 100 |
| 2022-10-05 | 9.81 | $9.83 | 1400 |
| 2022-10-04 | 9.81 | $9.83 | 12500 |
| 2022-10-03 | 9.81 | $9.83 | 31600 |
| 2022-09-30 | 9.81 | $9.82 | 54000 |
| 2022-09-29 | 9.81 | $9.81 | 75000 |
| 2022-09-28 | 9.81 | $9.82 | 1300 |
| 2022-09-27 | 9.81 | $9.81 | — |
| 2022-09-26 | 9.81 | $9.81 | 15100 |
| 2022-09-23 | 9.81 | $9.80 | 43900 |
| 2022-09-22 | 9.81 | $9.79 | 95800 |
| 2022-09-21 | 9.81 | $9.81 | 154800 |
| 2022-09-20 | 9.81 | $9.82 | 228000 |
| 2022-09-19 | 9.81 | $9.81 | 123400 |
| 2022-09-16 | 9.81 | $9.82 | 2900 |
| 2022-09-15 | 9.81 | $9.80 | 10200 |
| 2022-09-14 | 9.81 | $9.81 | 200 |
| 2022-09-13 | 9.81 | $9.81 | 312300 |
| 2022-09-12 | 9.81 | $9.79 | 224000 |
| 2022-09-09 | 9.81 | $9.79 | 8500 |
| 2022-09-08 | 9.82 | $9.80 | 5700 |
| 2022-09-07 | 9.82 | $9.80 | 21100 |
| 2022-09-06 | 9.82 | $9.80 | 500 |
| 2022-09-02 | 9.82 | $9.80 | 6800 |
| 2022-09-01 | 9.82 | $9.81 | 2200 |
| 2022-08-31 | 9.83 | $9.81 | 8100 |
| 2022-08-30 | 9.83 | $9.81 | 18400 |
| 2022-08-29 | 9.83 | $9.81 | 33300 |
| 2022-08-26 | 9.83 | $9.81 | 16100 |
| 2022-08-25 | 9.83 | $9.81 | 4600 |
| 2022-08-24 | 9.83 | $9.81 | 28600 |
| 2022-08-23 | 9.83 | $9.82 | 900 |
| 2022-08-22 | 9.83 | $9.81 | — |
| 2022-08-19 | 9.83 | $9.81 | 9800 |
| 2022-08-18 | 9.83 | $9.82 | 8700 |
| 2022-08-17 | 9.83 | $9.83 | 15600 |
| 2022-08-16 | 9.83 | $9.85 | — |
| 2022-08-15 | 9.83 | $9.85 | 254100 |
| 2022-08-12 | 9.82 | $9.84 | 17500 |
| 2022-08-11 | 9.82 | $9.85 | 2300 |
| 2022-08-10 | 9.82 | $9.84 | 5000 |
| 2022-08-09 | 9.82 | $9.84 | 46200 |
| 2022-08-08 | 9.82 | $9.83 | 42300 |
| 2022-08-05 | 9.81 | $9.83 | 32500 |
| 2022-08-04 | 9.81 | $9.83 | 1200 |
| 2022-08-03 | 9.81 | $9.83 | 2300 |
| 2022-08-02 | 9.80 | $9.86 | 27600 |
| 2022-08-01 | 9.80 | $9.82 | 163300 |
| 2022-07-29 | 9.80 | $9.81 | 58000 |
| 2022-07-28 | 9.79 | $9.81 | 33200 |
| 2022-07-27 | 9.79 | $9.82 | 31300 |
| 2022-07-26 | 9.79 | $9.82 | 2700 |
| 2022-07-25 | 9.79 | $9.81 | 23000 |
| 2022-07-22 | 9.79 | $9.82 | 18700 |
| 2022-07-21 | 9.79 | $9.80 | 10800 |
| 2022-07-20 | 9.79 | $9.80 | 23300 |
| 2022-07-19 | 9.79 | $9.80 | 10500 |
| 2022-07-18 | 9.79 | $9.80 | 11200 |
| 2022-07-15 | 9.78 | $9.79 | 1300 |
| 2022-07-14 | 9.78 | $9.80 | 201900 |
| 2022-07-13 | 9.78 | $9.80 | 5400 |
| 2022-07-12 | 9.78 | $9.83 | 639600 |
| 2022-07-11 | 9.78 | $9.78 | 300 |
| 2022-07-08 | 9.78 | $9.77 | — |
| 2022-07-07 | 9.78 | $9.77 | — |
| 2022-07-06 | 9.78 | $9.77 | — |
| 2022-07-05 | 9.78 | $9.77 | — |
| 2022-07-01 | 9.78 | $9.77 | 370600 |
| 2022-06-30 | 9.78 | $9.76 | 29900 |
| 2022-06-29 | 9.78 | $9.77 | 600 |
| 2022-06-28 | 9.78 | $9.77 | 148400 |
| 2022-06-27 | 9.78 | $9.78 | 400 |
| 2022-06-24 | 9.78 | $9.80 | 200 |
| 2022-06-23 | 9.77 | $9.81 | 1600 |
| 2022-06-22 | 9.77 | $9.81 | 55500 |
| 2022-06-21 | 9.77 | $9.77 | 461300 |
| 2022-06-17 | 9.77 | $9.78 | 100 |
| 2022-06-16 | 9.77 | $9.78 | 1000 |
| 2022-06-15 | 9.77 | $9.78 | 2300 |
| 2022-06-14 | 9.77 | $9.78 | 7600 |
| 2022-06-13 | 9.76 | $9.78 | 13200 |
| 2022-06-10 | 9.76 | $9.78 | 400 |
| 2022-06-09 | 9.76 | $9.78 | 7000 |
| 2022-06-08 | 9.76 | $9.77 | 400200 |
| 2022-06-07 | 9.76 | $9.77 | 20700 |
| 2022-06-06 | 9.76 | $9.76 | 500 |
| 2022-06-03 | 9.76 | $9.75 | 1500 |
| 2022-06-02 | 9.76 | $9.76 | 1500 |
| 2022-06-01 | 9.76 | $9.76 | 6500 |
| 2022-05-31 | 9.77 | $9.77 | 197700 |
| 2022-05-27 | 9.77 | $9.76 | 600 |
| 2022-05-26 | 9.77 | $9.76 | — |
| 2022-05-25 | 9.77 | $9.76 | — |
| 2022-05-24 | 9.77 | $9.76 | 600 |
| 2022-05-23 | 9.77 | $9.75 | 2200 |
| 2022-05-20 | 9.77 | $9.77 | — |
| 2022-05-19 | 9.77 | $9.77 | — |
| 2022-05-18 | 9.77 | $9.77 | 600 |
| 2022-05-17 | 9.78 | $9.74 | — |
| 2022-05-16 | 9.78 | $9.74 | — |
| 2022-05-13 | 9.78 | $9.74 | 1.1M |
| 2022-05-12 | 9.78 | $9.74 | 159300 |
| 2022-05-11 | 9.79 | $9.78 | 700 |
| 2022-05-10 | 9.79 | $9.75 | 13300 |
| 2022-05-09 | 9.79 | $9.79 | — |
| 2022-05-06 | 9.79 | $9.79 | — |
| 2022-05-05 | 9.78 | $9.79 | — |
| 2022-05-04 | 9.78 | $9.79 | 4000 |
| 2022-05-03 | 9.78 | $9.79 | — |
| 2022-05-02 | 9.78 | $9.79 | 4800 |
| 2022-04-29 | 9.78 | $9.78 | 1100 |
| 2022-04-28 | 9.78 | $9.78 | 2000 |
| 2022-04-27 | 9.78 | $9.78 | — |
| 2022-04-26 | 9.77 | $9.78 | 800 |
| 2022-04-25 | 9.77 | $9.78 | 700 |
| 2022-04-22 | 9.77 | $9.78 | 1100 |
| 2022-04-21 | 9.77 | $9.80 | 200 |
| 2022-04-20 | 9.77 | $9.81 | 100 |
| 2022-04-19 | 9.76 | $9.79 | — |
| 2022-04-18 | 9.76 | $9.79 | — |
| 2022-04-14 | 9.76 | $9.79 | 400 |
| 2022-04-13 | 9.76 | $9.78 | — |
| 2022-04-12 | 9.76 | $9.78 | — |
| 2022-04-11 | 9.76 | $9.78 | 200 |
| 2022-04-08 | 9.75 | $9.76 | 1700 |
| 2022-04-07 | 9.75 | $9.76 | 5600 |
| 2022-04-06 | 9.75 | $9.76 | 200 |
| 2022-04-05 | 9.75 | $9.77 | 1100 |
| 2022-04-04 | 9.75 | $9.77 | 200 |
| 2022-04-01 | 9.75 | $9.76 | 9700 |
| 2022-03-31 | 9.75 | $9.75 | 17200 |
| 2022-03-30 | 9.75 | $9.74 | 3600 |
| 2022-03-29 | 9.75 | $9.76 | — |
| 2022-03-28 | 9.74 | $9.76 | 271000 |
| 2022-03-25 | 9.74 | $9.75 | — |
| 2022-03-24 | 9.74 | $9.75 | 10800 |
| 2022-03-23 | 9.74 | $9.75 | 1000 |
| 2022-03-22 | 9.74 | $9.74 | 1700 |
| 2022-03-21 | 9.74 | $9.75 | 15200 |
| 2022-03-18 | 9.73 | $9.76 | 2200 |
| 2022-03-17 | 9.73 | $9.75 | — |
| 2022-03-16 | 9.73 | $9.75 | 8500 |
| 2022-03-15 | 9.73 | $9.75 | 28900 |
| 2022-03-14 | 9.73 | $9.75 | 1200 |
| 2022-03-11 | 9.73 | $9.75 | 319200 |
| 2022-03-10 | 9.73 | $9.74 | 40100 |
| 2022-03-09 | 9.73 | $9.74 | 19100 |
| 2022-03-08 | 9.73 | $9.74 | 2200 |
| 2022-03-07 | 9.72 | $9.73 | 34400 |
| 2022-03-04 | 9.72 | $9.73 | 4300 |
| 2022-03-03 | 9.72 | $9.73 | 13500 |
| 2022-03-02 | 9.72 | $9.73 | 100 |
| 2022-03-01 | 9.72 | $9.74 | 201300 |
| 2022-02-28 | 9.72 | $9.70 | 14500 |
| 2022-02-25 | 9.72 | $9.73 | — |
| 2022-02-24 | 9.72 | $9.73 | 2700 |
| 2022-02-23 | 9.71 | $9.71 | 482600 |
| 2022-02-22 | 9.71 | $9.69 | 10400 |
| 2022-02-18 | 9.71 | $9.73 | 800 |
| 2022-02-17 | 9.71 | $9.73 | — |
| 2022-02-16 | 9.71 | $9.73 | — |
| 2022-02-15 | 9.71 | $9.73 | — |
| 2022-02-14 | 9.71 | $9.73 | 5300 |
| 2022-02-11 | 9.71 | $9.72 | 12200 |
| 2022-02-10 | 9.71 | $9.73 | 592100 |
| 2022-02-09 | 9.71 | $9.72 | — |
| 2022-02-08 | 9.71 | $9.72 | 500 |
| 2022-02-07 | 9.71 | $9.72 | 3300 |
| 2022-02-04 | 9.71 | $9.73 | — |
| 2022-02-03 | 9.71 | $9.73 | 3400 |
| 2022-02-02 | 9.71 | $9.70 | — |
| 2022-02-01 | 9.71 | $9.70 | 16000 |
| 2022-01-31 | 9.71 | $9.70 | 1800 |
| 2022-01-28 | 9.71 | $9.68 | 1100 |
| 2022-01-27 | 9.72 | $9.68 | 4200 |
| 2022-01-26 | 9.72 | $9.66 | 68200 |
| 2022-01-25 | 9.72 | $9.70 | 257300 |
| 2022-01-24 | 9.72 | $9.66 | 100100 |
| 2022-01-21 | 9.73 | $9.72 | — |
| 2022-01-20 | 9.73 | $9.72 | — |
| 2022-01-19 | 9.73 | $9.72 | 15500 |
| 2022-01-18 | 9.73 | $9.70 | — |
| 2022-01-14 | 9.73 | $9.70 | 218900 |
| 2022-01-13 | 9.73 | $9.72 | 18800 |
| 2022-01-12 | 9.73 | $9.74 | 255900 |
| 2022-01-11 | 9.73 | $9.71 | 600 |
| 2022-01-10 | 9.73 | $9.74 | 1500 |
| 2022-01-07 | 9.73 | $9.73 | — |
| 2022-01-06 | 9.73 | $9.73 | 400 |
| 2022-01-05 | 9.73 | $9.74 | 4700 |
| 2022-01-04 | 9.74 | $9.74 | 24600 |
| 2022-01-03 | 9.74 | $9.74 | 46400 |
| 2021-12-31 | 9.74 | $9.72 | 1300 |
| 2021-12-30 | 9.74 | $9.73 | 100 |
| 2021-12-29 | 9.74 | $9.74 | 300 |
| 2021-12-28 | 9.74 | $9.70 | 3700 |
| 2021-12-27 | 9.75 | $9.73 | — |
| 2021-12-23 | 9.75 | $9.73 | — |
| 2021-12-22 | 9.76 | $9.73 | 40000 |
| 2021-12-21 | 9.76 | $9.73 | 2300 |
| 2021-12-20 | 9.76 | $9.70 | 200 |
| 2021-12-17 | 9.77 | $9.72 | 2100 |
| 2021-12-16 | 9.77 | $9.72 | 147100 |
| 2021-12-15 | 9.77 | $9.72 | 15100 |
| 2021-12-14 | 9.77 | $9.73 | 65700 |
| 2021-12-13 | 9.78 | $9.72 | 222500 |
| 2021-12-10 | 9.78 | $9.75 | 100 |
| 2021-12-09 | 9.78 | $9.77 | 79600 |
| 2021-12-08 | 9.79 | $9.78 | 228800 |
| 2021-12-07 | 9.79 | $9.80 | 31900 |
| 2021-12-06 | 9.79 | $9.75 | 2000 |
| 2021-12-03 | 9.79 | $9.73 | 200 |
| 2021-12-02 | 9.79 | $9.73 | 2200 |
| 2021-12-01 | 9.79 | $9.82 | — |
| 2021-11-30 | 9.79 | $9.82 | 7700 |
| 2021-11-29 | 9.79 | $9.79 | 200 |
| 2021-11-26 | 9.79 | $9.81 | — |
| 2021-11-24 | 9.79 | $9.81 | — |
| 2021-11-23 | 9.79 | $9.81 | 9200 |
| 2021-11-22 | 9.79 | $9.77 | 2300 |
| 2021-11-19 | 9.79 | $9.77 | 38800 |
| 2021-11-18 | 9.79 | $9.76 | 58900 |
| 2021-11-17 | 9.79 | $9.75 | 7500 |
| 2021-11-16 | 9.79 | $9.79 | 5200 |
| 2021-11-15 | 9.79 | $9.81 | — |
| 2021-11-12 | 9.78 | $9.81 | 12900 |
| 2021-11-11 | 9.78 | $9.81 | 1900 |
| 2021-11-10 | 9.77 | $9.80 | 4000 |
| 2021-11-09 | 9.77 | $9.81 | 5300 |
| 2021-11-08 | 9.76 | $9.77 | — |
| 2021-11-05 | 9.76 | $9.77 | 100 |
| 2021-11-04 | 9.76 | $9.79 | 100 |
| 2021-11-03 | 9.76 | $9.79 | 1900 |
| 2021-11-02 | 9.76 | $9.80 | 25900 |
| 2021-11-01 | 9.76 | $9.80 | 3800 |
| 2021-10-29 | 9.76 | $9.79 | 10700 |
| 2021-10-28 | 9.76 | $9.80 | — |
| 2021-10-27 | 9.75 | $9.80 | — |
| 2021-10-26 | 9.75 | $9.80 | 51000 |
| 2021-10-25 | 9.74 | $9.76 | 100 |
| 2021-10-22 | 9.74 | $9.75 | 2000 |
| 2021-10-21 | 9.74 | $9.74 | 100000 |
| 2021-10-20 | 9.73 | $9.76 | — |
| 2021-10-19 | 9.73 | $9.76 | 21400 |
| 2021-10-18 | 9.73 | $9.72 | 25300 |
| 2021-10-15 | 9.72 | $9.74 | 5600 |
| 2021-10-14 | 9.72 | $9.70 | 6500 |
| 2021-10-13 | 9.72 | $9.75 | 800 |
| 2021-10-12 | 9.72 | $9.70 | 34900 |
| 2021-10-11 | 9.73 | $9.77 | — |
| 2021-10-08 | 9.73 | $9.77 | — |
| 2021-10-07 | 9.72 | $9.77 | 1200 |
| 2021-10-06 | 9.72 | $9.74 | 17000 |
| 2021-10-05 | 9.73 | $9.78 | — |
| 2021-10-04 | 9.73 | $9.78 | 2500 |
| 2021-10-01 | 9.72 | $9.76 | 6800 |
| 2021-09-30 | 9.71 | $9.70 | 82200 |
| 2021-09-29 | 9.71 | $9.69 | — |
| 2021-09-28 | 9.71 | $9.69 | — |
| 2021-09-27 | 9.71 | $9.69 | 100 |
| 2021-09-24 | 9.71 | $9.77 | 233000 |
| 2021-09-23 | 9.70 | $9.65 | 200 |
| 2021-09-22 | 9.70 | $9.66 | 500 |
| 2021-09-21 | 9.70 | $9.67 | 600 |
| 2021-09-20 | 9.70 | $9.66 | 1500 |
| 2021-09-17 | 9.69 | $9.65 | 1700 |
| 2021-09-16 | 9.69 | $9.77 | — |
| 2021-09-15 | 9.69 | $9.77 | 16800 |
| 2021-09-14 | 9.68 | $9.80 | 9900 |
| 2021-09-13 | 9.68 | $9.75 | 17400 |
| 2021-09-10 | 9.68 | $9.72 | 306100 |
| 2021-09-09 | 9.69 | $9.77 | 268500 |
| 2021-09-08 | 9.68 | $9.82 | 531600 |
| 2021-09-07 | 9.68 | $9.73 | 600 |
| 2021-09-03 | 9.68 | $9.65 | — |
| 2021-09-02 | 9.68 | $9.65 | 2900 |
| 2021-09-01 | 9.68 | $9.70 | 2300 |
| 2021-08-31 | 9.68 | $9.67 | 10200 |
| 2021-08-30 | 9.69 | $9.69 | 1200 |
| 2021-08-27 | 9.69 | $9.63 | 100 |
| 2021-08-26 | 9.69 | $9.63 | 700 |
| 2021-08-25 | 9.69 | $9.60 | 112500 |
| 2021-08-24 | 9.70 | $9.63 | 16300 |
| 2021-08-23 | 9.70 | $9.63 | — |
| 2021-08-20 | 9.71 | $9.63 | — |
| 2021-08-19 | 9.72 | $9.63 | 300 |
| 2021-08-18 | 9.73 | $9.65 | 22100 |
| 2021-08-17 | 9.73 | $9.63 | 29800 |
| 2021-08-16 | 9.74 | $9.79 | — |
| 2021-08-13 | 9.73 | $9.79 | — |
| 2021-08-12 | 9.73 | $9.79 | 500 |
| 2021-08-11 | 9.73 | $9.73 | 3000 |
| 2021-08-10 | 9.73 | $9.76 | 2200 |
| 2021-08-09 | 9.73 | $9.71 | 1300 |
| 2021-08-06 | 9.73 | $9.70 | 26900 |
| 2021-08-05 | 9.73 | $9.70 | — |
| 2021-08-04 | 9.73 | $9.70 | 11700 |
| 2021-08-03 | 9.73 | $9.72 | — |
| 2021-08-02 | 9.73 | $9.72 | 305500 |
| 2021-07-30 | 9.73 | $9.69 | — |
| 2021-07-29 | 9.74 | $9.69 | 4500 |
| 2021-07-28 | 9.74 | $9.67 | 352100 |
| 2021-07-27 | 9.75 | $9.72 | 400 |
| 2021-07-26 | 9.75 | $9.82 | 300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.23
2023-10-05
Close Price
$7.76
Vol: 49402
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.67
Average
9.97
Maximum
11.63
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-10-05 | 11.23 | $7.76 | 49402 |
| 2023-10-04 | 11.59 | $11.23 | 104612 |
| 2023-10-03 | 11.63 | $12.87 | 17109 |
| 2023-10-02 | 11.50 | $12.25 | 14051 |
| 2023-09-29 | 11.42 | $12.35 | 15735 |
| 2023-09-28 | 11.32 | $13.16 | 33244 |
| 2023-09-27 | 11.13 | $13.29 | 73957 |
| 2023-09-26 | 10.90 | $13.69 | 433509 |
| 2023-09-25 | 10.61 | $10.64 | 12366 |
| 2023-09-22 | 10.61 | $10.50 | 56370 |
| 2023-09-21 | 10.62 | $10.66 | 26125 |
| 2023-09-20 | 10.61 | $10.61 | 326671 |
| 2023-09-19 | 10.61 | $10.66 | 184388 |
| 2023-09-18 | 10.61 | $10.68 | 224612 |
| 2023-09-15 | 10.60 | $10.65 | 15975 |
| 2023-09-14 | 10.60 | $10.65 | 63460 |
| 2023-09-13 | 10.59 | $10.63 | 1423 |
| 2023-09-12 | 10.59 | $10.63 | 1129 |
| 2023-09-11 | 10.58 | $10.63 | 2506 |
| 2023-09-08 | 10.58 | $10.63 | 2527 |
| 2023-09-07 | 10.57 | $10.62 | 11308 |
| 2023-09-06 | 10.57 | $10.60 | 6124 |
| 2023-09-05 | 10.56 | $10.59 | — |
| 2023-09-01 | 10.56 | $10.59 | 100000 |
| 2023-08-31 | 10.56 | $10.59 | 20144 |
| 2023-08-30 | 10.55 | $10.58 | 5977 |
| 2023-08-29 | 10.55 | $10.60 | 103 |
| 2023-08-28 | 10.55 | $10.57 | 1442 |
| 2023-08-25 | 10.54 | $10.58 | 4830 |
| 2023-08-24 | 10.54 | $10.56 | 1140 |
| 2023-08-23 | 10.54 | $10.58 | 201 |
| 2023-08-22 | 10.53 | $10.56 | 10056 |
| 2023-08-21 | 10.53 | $10.58 | — |
| 2023-08-18 | 10.52 | $10.58 | 3068 |
| 2023-08-17 | 10.52 | $10.60 | — |
| 2023-08-16 | 10.51 | $10.60 | 196 |
| 2023-08-15 | 10.50 | $10.50 | 1935 |
| 2023-08-14 | 10.50 | $10.54 | 101 |
| 2023-08-11 | 10.50 | $10.53 | — |
| 2023-08-10 | 10.49 | $10.53 | 2901 |
| 2023-08-09 | 10.49 | $10.50 | — |
| 2023-08-08 | 10.49 | $10.50 | 1955 |
| 2023-08-07 | 10.48 | $10.48 | — |
| 2023-08-04 | 10.49 | $10.48 | — |
| 2023-08-03 | 10.49 | $10.48 | — |
| 2023-08-02 | 10.49 | $10.48 | 300 |
| 2023-08-01 | 10.49 | $10.48 | 600 |
| 2023-07-31 | 10.49 | $10.47 | 16100 |
| 2023-07-28 | 10.49 | $10.53 | — |
| 2023-07-27 | 10.49 | $10.53 | 200 |
| 2023-07-26 | 10.48 | $10.53 | — |
| 2023-07-25 | 10.48 | $10.53 | 100 |
| 2023-07-24 | 10.47 | $10.52 | 300 |
| 2023-07-21 | 10.46 | $10.52 | 900 |
| 2023-07-20 | 10.46 | $10.52 | 200 |
| 2023-07-19 | 10.45 | $10.50 | 2100 |
| 2023-07-18 | 10.45 | $10.52 | 1500 |
| 2023-07-17 | 10.44 | $10.52 | 19700 |
| 2023-07-14 | 10.43 | $10.47 | 4600 |
| 2023-07-13 | 10.43 | $10.50 | 7400 |
| 2023-07-12 | 10.42 | $10.48 | 247200 |
| 2023-07-11 | 10.41 | $10.47 | 9000 |
| 2023-07-10 | 10.41 | $10.47 | 500 |
| 2023-07-07 | 10.40 | $10.44 | 1500 |
| 2023-07-06 | 10.40 | $10.47 | 2600 |
| 2023-07-05 | 10.39 | $10.46 | 6300 |
| 2023-07-03 | 10.38 | $10.41 | — |
| 2023-06-30 | 10.38 | $10.41 | — |
| 2023-06-29 | 10.38 | $10.41 | 300 |
| 2023-06-28 | 10.37 | $10.38 | 200 |
| 2023-06-27 | 10.37 | $10.40 | 100 |
| 2023-06-26 | 10.37 | $10.45 | 300 |
| 2023-06-23 | 10.36 | $10.37 | — |
| 2023-06-22 | 10.36 | $10.37 | 500 |
| 2023-06-21 | 10.36 | $10.38 | 3400 |
| 2023-06-20 | 10.35 | $10.38 | 7100 |
| 2023-06-16 | 10.35 | $10.36 | 300 |
| 2023-06-15 | 10.35 | $10.37 | 600 |
| 2023-06-14 | 10.35 | $10.37 | 1700 |
| 2023-06-13 | 10.35 | $10.37 | 28800 |
| 2023-06-12 | 10.34 | $10.35 | 1200 |
| 2023-06-09 | 10.34 | $10.35 | — |
| 2023-06-08 | 10.34 | $10.35 | 500 |
| 2023-06-07 | 10.34 | $10.35 | 2600 |
| 2023-06-06 | 10.34 | $10.35 | 200 |
| 2023-06-05 | 10.34 | $10.35 | 1200 |
| 2023-06-02 | 10.34 | $10.38 | 4000 |
| 2023-06-01 | 10.33 | $10.35 | 255900 |
| 2023-05-31 | 10.33 | $10.36 | 810100 |
| 2023-05-30 | 10.33 | $10.36 | 8600 |
| 2023-05-26 | 10.33 | $10.36 | 8400 |
| 2023-05-25 | 10.32 | $10.35 | 5100 |
| 2023-05-24 | 10.32 | $10.36 | 400 |
| 2023-05-23 | 10.32 | $10.37 | 300 |
| 2023-05-22 | 10.31 | $10.39 | 9200 |
| 2023-05-19 | 10.30 | $10.36 | 254800 |
| 2023-05-18 | 10.30 | $10.35 | 13400 |
| 2023-05-17 | 10.29 | $10.46 | 1400 |
| 2023-05-16 | 10.27 | $10.26 | 100 |
| 2023-05-15 | 10.27 | $10.31 | 2000 |
| 2023-05-12 | 10.27 | $10.31 | — |
| 2023-05-11 | 10.27 | $10.31 | 900 |
| 2023-05-10 | 10.26 | $10.26 | 1600 |
| 2023-05-09 | 10.26 | $10.30 | — |
| 2023-05-08 | 10.26 | $10.30 | 100 |
| 2023-05-05 | 10.25 | $10.27 | 6600 |
| 2023-05-04 | 10.25 | $10.28 | 6500 |
| 2023-05-03 | 10.25 | $10.29 | 300 |
| 2023-05-02 | 10.24 | $10.26 | — |
| 2023-05-01 | 10.24 | $10.26 | 11100 |
| 2023-04-28 | 10.24 | $10.26 | 16400 |
| 2023-04-27 | 10.24 | $10.26 | 8900 |
| 2023-04-26 | 10.23 | $10.25 | 1600 |
| 2023-04-25 | 10.23 | $10.25 | 14100 |
| 2023-04-24 | 10.23 | $10.24 | 2500 |
| 2023-04-21 | 10.23 | $10.25 | 2500 |
| 2023-04-20 | 10.23 | $10.25 | 500 |
| 2023-04-19 | 10.22 | $10.25 | — |
| 2023-04-18 | 10.22 | $10.25 | 14600 |
| 2023-04-17 | 10.22 | $10.25 | 500 |
| 2023-04-14 | 10.22 | $10.25 | 5200 |
| 2023-04-13 | 10.21 | $10.24 | 5600 |
| 2023-04-12 | 10.21 | $10.23 | 5200 |
| 2023-04-11 | 10.21 | $10.23 | 300 |
| 2023-04-10 | 10.20 | $10.24 | 5800 |
| 2023-04-06 | 10.20 | $10.23 | 3800 |
| 2023-04-05 | 10.20 | $10.23 | 11900 |
| 2023-04-04 | 10.19 | $10.20 | 7300 |
| 2023-04-03 | 10.19 | $10.21 | — |
| 2023-03-31 | 10.19 | $10.21 | 17000 |
| 2023-03-30 | 10.19 | $10.21 | 4300 |
| 2023-03-29 | 10.19 | $10.24 | 100 |
| 2023-03-28 | 10.18 | $10.21 | 4200 |
| 2023-03-27 | 10.18 | $10.22 | 3800 |
| 2023-03-24 | 10.17 | $10.20 | 900 |
| 2023-03-23 | 10.17 | $10.20 | 15900 |
| 2023-03-22 | 10.17 | $10.20 | 14100 |
| 2023-03-21 | 10.16 | $10.19 | 600 |
| 2023-03-20 | 10.16 | $10.20 | 11900 |
| 2023-03-17 | 10.16 | $10.17 | 1800 |
| 2023-03-16 | 10.15 | $10.16 | 800 |
| 2023-03-15 | 10.15 | $10.17 | 2900 |
| 2023-03-14 | 10.15 | $10.17 | 2900 |
| 2023-03-13 | 10.15 | $10.17 | 3000 |
| 2023-03-10 | 10.15 | $10.18 | 1000 |
| 2023-03-09 | 10.15 | $10.19 | 11900 |
| 2023-03-08 | 10.14 | $10.17 | 29100 |
| 2023-03-07 | 10.14 | $10.19 | 6900 |
| 2023-03-06 | 10.13 | $10.18 | 25600 |
| 2023-03-03 | 10.13 | $10.17 | 4900 |
| 2023-03-02 | 10.12 | $10.17 | 11800 |
| 2023-03-01 | 10.12 | $10.14 | 32700 |
| 2023-02-28 | 10.12 | $10.13 | 41100 |
| 2023-02-27 | 10.11 | $10.14 | 186300 |
| 2023-02-24 | 10.11 | $10.14 | 120600 |
| 2023-02-23 | 10.11 | $10.13 | 1.1M |
| 2023-02-22 | 10.11 | $10.13 | 162100 |
| 2023-02-21 | 10.10 | $10.13 | 850400 |
| 2023-02-17 | 10.10 | $10.12 | 272600 |
| 2023-02-16 | 10.10 | $10.13 | 47700 |
| 2023-02-15 | 10.09 | $10.15 | 708800 |
| 2023-02-14 | 10.09 | $10.14 | 2600 |
| 2023-02-13 | 10.08 | $10.13 | 99100 |
| 2023-02-10 | 10.08 | $10.10 | 6900 |
| 2023-02-09 | 10.08 | $10.09 | 3200 |
| 2023-02-08 | 10.07 | $10.09 | — |
| 2023-02-07 | 10.07 | $10.09 | 100 |
| 2023-02-06 | 10.07 | $10.09 | 300 |
| 2023-02-03 | 10.07 | $10.09 | 2100 |
| 2023-02-02 | 10.07 | $10.08 | 2200 |
| 2023-02-01 | 10.06 | $10.08 | 2900 |
| 2023-01-31 | 10.06 | $10.09 | 18400 |
| 2023-01-30 | 10.06 | $10.08 | 11400 |
| 2023-01-27 | 10.06 | $10.08 | 200 |
| 2023-01-26 | 10.06 | $10.09 | 400 |
| 2023-01-25 | 10.05 | $10.09 | 54000 |
| 2023-01-24 | 10.05 | $10.09 | 11700 |
| 2023-01-23 | 10.04 | $10.08 | 1900 |
| 2023-01-20 | 10.04 | $10.10 | 13900 |
| 2023-01-19 | 10.03 | $10.07 | 700 |
| 2023-01-18 | 10.03 | $10.07 | 100 |
| 2023-01-17 | 10.03 | $10.08 | 81700 |
| 2023-01-13 | 10.02 | $10.07 | 52200 |
| 2023-01-12 | 10.01 | $10.07 | 10900 |
| 2023-01-11 | 10.01 | $10.07 | 72600 |
| 2023-01-10 | 10.00 | $10.07 | 64100 |
| 2023-01-09 | 9.99 | $10.06 | 32300 |
| 2023-01-06 | 9.99 | $10.05 | 3000 |
| 2023-01-05 | 9.98 | $10.04 | 3500 |
| 2023-01-04 | 9.97 | $10.05 | 2800 |
| 2023-01-03 | 9.97 | $10.05 | 58600 |
| 2022-12-30 | 9.96 | $10.01 | 19900 |
| 2022-12-29 | 9.95 | $10.02 | 967500 |
| 2022-12-28 | 9.95 | $10.02 | 59800 |
| 2022-12-27 | 9.94 | $10.00 | 407700 |
| 2022-12-23 | 9.93 | $9.97 | 137300 |
| 2022-12-22 | 9.93 | $9.96 | 107200 |
| 2022-12-21 | 9.92 | $9.96 | 220200 |
| 2022-12-20 | 9.92 | $9.96 | 154400 |
| 2022-12-19 | 9.92 | $9.94 | 112500 |
| 2022-12-16 | 9.91 | $9.95 | 32900 |
| 2022-12-15 | 9.91 | $9.93 | 221100 |
| 2022-12-14 | 9.91 | $9.92 | — |
| 2022-12-13 | 9.91 | $9.92 | 65800 |
| 2022-12-12 | 9.90 | $9.91 | 195800 |
| 2022-12-09 | 9.90 | $9.91 | 3100 |
| 2022-12-08 | 9.90 | $9.92 | 10200 |
| 2022-12-07 | 9.90 | $9.92 | 900 |
| 2022-12-06 | 9.90 | $9.93 | 93500 |
| 2022-12-05 | 9.90 | $9.94 | 200 |
| 2022-12-02 | 9.89 | $9.91 | 35600 |
| 2022-12-01 | 9.89 | $9.91 | 87500 |
| 2022-11-30 | 9.89 | $9.92 | 121600 |
| 2022-11-29 | 9.88 | $9.90 | 84700 |
| 2022-11-28 | 9.88 | $9.90 | 167400 |
| 2022-11-25 | 9.88 | $9.88 | 7400 |
| 2022-11-23 | 9.88 | $9.88 | 17500 |
| 2022-11-22 | 9.88 | $9.89 | 4100 |
| 2022-11-21 | 9.88 | $9.89 | 20400 |
| 2022-11-18 | 9.88 | $9.89 | 7900 |
| 2022-11-17 | 9.88 | $9.88 | 1800 |
| 2022-11-16 | 9.88 | $9.89 | 63400 |
| 2022-11-15 | 9.88 | $9.89 | 10200 |
| 2022-11-14 | 9.88 | $9.88 | 15400 |
| 2022-11-11 | 9.88 | $9.89 | 2000 |
| 2022-11-10 | 9.87 | $9.90 | — |
| 2022-11-09 | 9.87 | $9.90 | 200 |
| 2022-11-08 | 9.87 | $9.89 | 41200 |
| 2022-11-07 | 9.87 | $9.88 | — |
| 2022-11-04 | 9.86 | $9.88 | 1000 |
| 2022-11-03 | 9.86 | $9.89 | 2000 |
| 2022-11-02 | 9.86 | $9.89 | 27200 |
| 2022-11-01 | 9.86 | $9.87 | 900 |
| 2022-10-31 | 9.85 | $9.88 | — |
| 2022-10-28 | 9.85 | $9.88 | 5000 |
| 2022-10-27 | 9.85 | $9.88 | 142700 |
| 2022-10-26 | 9.85 | $9.88 | 59500 |
| 2022-10-25 | 9.84 | $9.87 | 89300 |
| 2022-10-24 | 9.84 | $9.86 | 800 |
| 2022-10-21 | 9.84 | $9.86 | 24800 |
| 2022-10-20 | 9.83 | $9.83 | 100 |
| 2022-10-19 | 9.84 | $9.83 | 300 |
| 2022-10-18 | 9.84 | $9.86 | 15300 |
| 2022-10-17 | 9.83 | $9.87 | 400 |
| 2022-10-14 | 9.83 | $9.85 | 101500 |
| 2022-10-13 | 9.83 | $9.84 | 300 |
| 2022-10-12 | 9.83 | $9.84 | 8000 |
| 2022-10-11 | 9.82 | $9.83 | 100900 |
| 2022-10-10 | 9.82 | $9.83 | 1800 |
| 2022-10-07 | 9.82 | $9.88 | 2300 |
| 2022-10-06 | 9.82 | $9.83 | 100 |
| 2022-10-05 | 9.82 | $9.83 | 1400 |
| 2022-10-04 | 9.81 | $9.83 | 12500 |
| 2022-10-03 | 9.81 | $9.83 | 31600 |
| 2022-09-30 | 9.81 | $9.82 | 54000 |
| 2022-09-29 | 9.81 | $9.81 | 75000 |
| 2022-09-28 | 9.81 | $9.82 | 1300 |
| 2022-09-27 | 9.81 | $9.81 | — |
| 2022-09-26 | 9.81 | $9.81 | 15100 |
| 2022-09-23 | 9.81 | $9.80 | 43900 |
| 2022-09-22 | 9.81 | $9.79 | 95800 |
| 2022-09-21 | 9.81 | $9.81 | 154800 |
| 2022-09-20 | 9.81 | $9.82 | 228000 |
| 2022-09-19 | 9.81 | $9.81 | 123400 |
| 2022-09-16 | 9.81 | $9.82 | 2900 |
| 2022-09-15 | 9.81 | $9.80 | 10200 |
| 2022-09-14 | 9.81 | $9.81 | 200 |
| 2022-09-13 | 9.81 | $9.81 | 312300 |
| 2022-09-12 | 9.81 | $9.79 | 224000 |
| 2022-09-09 | 9.81 | $9.79 | 8500 |
| 2022-09-08 | 9.81 | $9.80 | 5700 |
| 2022-09-07 | 9.81 | $9.80 | 21100 |
| 2022-09-06 | 9.81 | $9.80 | 500 |
| 2022-09-02 | 9.82 | $9.80 | 6800 |
| 2022-09-01 | 9.82 | $9.81 | 2200 |
| 2022-08-31 | 9.82 | $9.81 | 8100 |
| 2022-08-30 | 9.82 | $9.81 | 18400 |
| 2022-08-29 | 9.82 | $9.81 | 33300 |
| 2022-08-26 | 9.82 | $9.81 | 16100 |
| 2022-08-25 | 9.82 | $9.81 | 4600 |
| 2022-08-24 | 9.82 | $9.81 | 28600 |
| 2022-08-23 | 9.82 | $9.82 | 900 |
| 2022-08-22 | 9.82 | $9.81 | — |
| 2022-08-19 | 9.83 | $9.81 | 9800 |
| 2022-08-18 | 9.83 | $9.82 | 8700 |
| 2022-08-17 | 9.83 | $9.83 | 15600 |
| 2022-08-16 | 9.83 | $9.85 | — |
| 2022-08-15 | 9.83 | $9.85 | 254100 |
| 2022-08-12 | 9.82 | $9.84 | 17500 |
| 2022-08-11 | 9.82 | $9.85 | 2300 |
| 2022-08-10 | 9.82 | $9.84 | 5000 |
| 2022-08-09 | 9.82 | $9.84 | 46200 |
| 2022-08-08 | 9.82 | $9.83 | 42300 |
| 2022-08-05 | 9.81 | $9.83 | 32500 |
| 2022-08-04 | 9.81 | $9.83 | 1200 |
| 2022-08-03 | 9.81 | $9.83 | 2300 |
| 2022-08-02 | 9.81 | $9.86 | 27600 |
| 2022-08-01 | 9.80 | $9.82 | 163300 |
| 2022-07-29 | 9.80 | $9.81 | 58000 |
| 2022-07-28 | 9.80 | $9.81 | 33200 |
| 2022-07-27 | 9.80 | $9.82 | 31300 |
| 2022-07-26 | 9.80 | $9.82 | 2700 |
| 2022-07-25 | 9.79 | $9.81 | 23000 |
| 2022-07-22 | 9.79 | $9.82 | 18700 |
| 2022-07-21 | 9.79 | $9.80 | 10800 |
| 2022-07-20 | 9.79 | $9.80 | 23300 |
| 2022-07-19 | 9.79 | $9.80 | 10500 |
| 2022-07-18 | 9.79 | $9.80 | 11200 |
| 2022-07-15 | 9.78 | $9.79 | 1300 |
| 2022-07-14 | 9.78 | $9.80 | 201900 |
| 2022-07-13 | 9.78 | $9.80 | 5400 |
| 2022-07-12 | 9.78 | $9.83 | 639600 |
| 2022-07-11 | 9.77 | $9.78 | 300 |
| 2022-07-08 | 9.77 | $9.77 | — |
| 2022-07-07 | 9.77 | $9.77 | — |
| 2022-07-06 | 9.78 | $9.77 | — |
| 2022-07-05 | 9.78 | $9.77 | — |
| 2022-07-01 | 9.78 | $9.77 | 370600 |
| 2022-06-30 | 9.78 | $9.76 | 29900 |
| 2022-06-29 | 9.78 | $9.77 | 600 |
| 2022-06-28 | 9.78 | $9.77 | 148400 |
| 2022-06-27 | 9.78 | $9.78 | 400 |
| 2022-06-24 | 9.78 | $9.80 | 200 |
| 2022-06-23 | 9.78 | $9.81 | 1600 |
| 2022-06-22 | 9.78 | $9.81 | 55500 |
| 2022-06-21 | 9.77 | $9.77 | 461300 |
| 2022-06-17 | 9.77 | $9.78 | 100 |
| 2022-06-16 | 9.77 | $9.78 | 1000 |
| 2022-06-15 | 9.77 | $9.78 | 2300 |
| 2022-06-14 | 9.77 | $9.78 | 7600 |
| 2022-06-13 | 9.77 | $9.78 | 13200 |
| 2022-06-10 | 9.77 | $9.78 | 400 |
| 2022-06-09 | 9.77 | $9.78 | 7000 |
| 2022-06-08 | 9.76 | $9.77 | 400200 |
| 2022-06-07 | 9.76 | $9.77 | 20700 |
| 2022-06-06 | 9.76 | $9.76 | 500 |
| 2022-06-03 | 9.76 | $9.75 | 1500 |
| 2022-06-02 | 9.76 | $9.76 | 1500 |
| 2022-06-01 | 9.76 | $9.76 | 6500 |
| 2022-05-31 | 9.76 | $9.77 | 197700 |
| 2022-05-27 | 9.76 | $9.76 | 600 |
| 2022-05-26 | 9.76 | $9.76 | — |
| 2022-05-25 | 9.76 | $9.76 | — |
| 2022-05-24 | 9.77 | $9.76 | 600 |
| 2022-05-23 | 9.77 | $9.75 | 2200 |
| 2022-05-20 | 9.77 | $9.77 | — |
| 2022-05-19 | 9.77 | $9.77 | — |
| 2022-05-18 | 9.77 | $9.77 | 600 |
| 2022-05-17 | 9.77 | $9.74 | — |
| 2022-05-16 | 9.77 | $9.74 | — |
| 2022-05-13 | 9.77 | $9.74 | 1.1M |
| 2022-05-12 | 9.78 | $9.74 | 159300 |
| 2022-05-11 | 9.78 | $9.78 | 700 |
| 2022-05-10 | 9.78 | $9.75 | 13300 |
| 2022-05-09 | 9.78 | $9.79 | — |
| 2022-05-06 | 9.78 | $9.79 | — |
| 2022-05-05 | 9.78 | $9.79 | — |
| 2022-05-04 | 9.78 | $9.79 | 4000 |
| 2022-05-03 | 9.78 | $9.79 | — |
| 2022-05-02 | 9.78 | $9.79 | 4800 |
| 2022-04-29 | 9.78 | $9.78 | 1100 |
| 2022-04-28 | 9.78 | $9.78 | 2000 |
| 2022-04-27 | 9.78 | $9.78 | — |
| 2022-04-26 | 9.78 | $9.78 | 800 |
| 2022-04-25 | 9.78 | $9.78 | 700 |
| 2022-04-22 | 9.78 | $9.78 | 1100 |
| 2022-04-21 | 9.77 | $9.80 | 200 |
| 2022-04-20 | 9.77 | $9.81 | 100 |
| 2022-04-19 | 9.77 | $9.79 | — |
| 2022-04-18 | 9.77 | $9.79 | — |
| 2022-04-14 | 9.76 | $9.79 | 400 |
| 2022-04-13 | 9.76 | $9.78 | — |
| 2022-04-12 | 9.76 | $9.78 | — |
| 2022-04-11 | 9.76 | $9.78 | 200 |
| 2022-04-08 | 9.75 | $9.76 | 1700 |
| 2022-04-07 | 9.75 | $9.76 | 5600 |
| 2022-04-06 | 9.75 | $9.76 | 200 |
| 2022-04-05 | 9.75 | $9.77 | 1100 |
| 2022-04-04 | 9.75 | $9.77 | 200 |
| 2022-04-01 | 9.75 | $9.76 | 9700 |
| 2022-03-31 | 9.75 | $9.75 | 17200 |
| 2022-03-30 | 9.75 | $9.74 | 3600 |
| 2022-03-29 | 9.75 | $9.76 | — |
| 2022-03-28 | 9.74 | $9.76 | 271000 |
| 2022-03-25 | 9.74 | $9.75 | — |
| 2022-03-24 | 9.74 | $9.75 | 10800 |
| 2022-03-23 | 9.74 | $9.75 | 1000 |
| 2022-03-22 | 9.74 | $9.74 | 1700 |
| 2022-03-21 | 9.74 | $9.75 | 15200 |
| 2022-03-18 | 9.74 | $9.76 | 2200 |
| 2022-03-17 | 9.74 | $9.75 | — |
| 2022-03-16 | 9.73 | $9.75 | 8500 |
| 2022-03-15 | 9.73 | $9.75 | 28900 |
| 2022-03-14 | 9.73 | $9.75 | 1200 |
| 2022-03-11 | 9.73 | $9.75 | 319200 |
| 2022-03-10 | 9.73 | $9.74 | 40100 |
| 2022-03-09 | 9.73 | $9.74 | 19100 |
| 2022-03-08 | 9.72 | $9.74 | 2200 |
| 2022-03-07 | 9.72 | $9.73 | 34400 |
| 2022-03-04 | 9.72 | $9.73 | 4300 |
| 2022-03-03 | 9.72 | $9.73 | 13500 |
| 2022-03-02 | 9.72 | $9.73 | 100 |
| 2022-03-01 | 9.72 | $9.74 | 201300 |
| 2022-02-28 | 9.72 | $9.70 | 14500 |
| 2022-02-25 | 9.72 | $9.73 | — |
| 2022-02-24 | 9.72 | $9.73 | 2700 |
| 2022-02-23 | 9.72 | $9.71 | 482600 |
| 2022-02-22 | 9.72 | $9.69 | 10400 |
| 2022-02-18 | 9.72 | $9.73 | 800 |
| 2022-02-17 | 9.72 | $9.73 | — |
| 2022-02-16 | 9.72 | $9.73 | — |
| 2022-02-15 | 9.72 | $9.73 | — |
| 2022-02-14 | 9.72 | $9.73 | 5300 |
| 2022-02-11 | 9.71 | $9.72 | 12200 |
| 2022-02-10 | 9.71 | $9.73 | 592100 |
| 2022-02-09 | 9.71 | $9.72 | — |
| 2022-02-08 | 9.71 | $9.72 | 500 |
| 2022-02-07 | 9.71 | $9.72 | 3300 |
| 2022-02-04 | 9.71 | $9.73 | — |
| 2022-02-03 | 9.71 | $9.73 | 3400 |
| 2022-02-02 | 9.70 | $9.70 | — |
| 2022-02-01 | 9.70 | $9.70 | 16000 |
| 2022-01-31 | 9.71 | $9.70 | 1800 |
| 2022-01-28 | 9.71 | $9.68 | 1100 |
| 2022-01-27 | 9.71 | $9.68 | 4200 |
| 2022-01-26 | 9.71 | $9.66 | 68200 |
| 2022-01-25 | 9.72 | $9.70 | 257300 |
| 2022-01-24 | 9.72 | $9.66 | 100100 |
| 2022-01-21 | 9.73 | $9.72 | — |
| 2022-01-20 | 9.73 | $9.72 | — |
| 2022-01-19 | 9.73 | $9.72 | 15500 |
| 2022-01-18 | 9.73 | $9.70 | — |
| 2022-01-14 | 9.73 | $9.70 | 218900 |
| 2022-01-13 | 9.73 | $9.72 | 18800 |
| 2022-01-12 | 9.73 | $9.74 | 255900 |
| 2022-01-11 | 9.73 | $9.71 | 600 |
| 2022-01-10 | 9.74 | $9.74 | 1500 |
| 2022-01-07 | 9.74 | $9.73 | — |
| 2022-01-06 | 9.74 | $9.73 | 400 |
| 2022-01-05 | 9.74 | $9.74 | 4700 |
| 2022-01-04 | 9.74 | $9.74 | 24600 |
| 2022-01-03 | 9.74 | $9.74 | 46400 |
| 2021-12-31 | 9.74 | $9.72 | 1300 |
| 2021-12-30 | 9.74 | $9.73 | 100 |
| 2021-12-29 | 9.74 | $9.74 | 300 |
| 2021-12-28 | 9.74 | $9.70 | 3700 |
| 2021-12-27 | 9.74 | $9.73 | — |
| 2021-12-23 | 9.74 | $9.73 | — |
| 2021-12-22 | 9.75 | $9.73 | 40000 |
| 2021-12-21 | 9.75 | $9.73 | 2300 |
| 2021-12-20 | 9.75 | $9.70 | 200 |
| 2021-12-17 | 9.76 | $9.72 | 2100 |
| 2021-12-16 | 9.76 | $9.72 | 147100 |
| 2021-12-15 | 9.76 | $9.72 | 15100 |
| 2021-12-14 | 9.77 | $9.73 | 65700 |
| 2021-12-13 | 9.77 | $9.72 | 222500 |
| 2021-12-10 | 9.78 | $9.75 | 100 |
| 2021-12-09 | 9.78 | $9.77 | 79600 |
| 2021-12-08 | 9.78 | $9.78 | 228800 |
| 2021-12-07 | 9.78 | $9.80 | 31900 |
| 2021-12-06 | 9.78 | $9.75 | 2000 |
| 2021-12-03 | 9.78 | $9.73 | 200 |
| 2021-12-02 | 9.79 | $9.73 | 2200 |
| 2021-12-01 | 9.79 | $9.82 | — |
| 2021-11-30 | 9.79 | $9.82 | 7700 |
| 2021-11-29 | 9.79 | $9.79 | 200 |
| 2021-11-26 | 9.79 | $9.81 | — |
| 2021-11-24 | 9.78 | $9.81 | — |
| 2021-11-23 | 9.78 | $9.81 | 9200 |
| 2021-11-22 | 9.78 | $9.77 | 2300 |
| 2021-11-19 | 9.78 | $9.77 | 38800 |
| 2021-11-18 | 9.78 | $9.76 | 58900 |
| 2021-11-17 | 9.78 | $9.75 | 7500 |
| 2021-11-16 | 9.79 | $9.79 | 5200 |
| 2021-11-15 | 9.79 | $9.81 | — |
| 2021-11-12 | 9.78 | $9.81 | 12900 |
| 2021-11-11 | 9.78 | $9.81 | 1900 |
| 2021-11-10 | 9.78 | $9.80 | 4000 |
| 2021-11-09 | 9.77 | $9.81 | 5300 |
| 2021-11-08 | 9.77 | $9.77 | — |
| 2021-11-05 | 9.77 | $9.77 | 100 |
| 2021-11-04 | 9.77 | $9.79 | 100 |
| 2021-11-03 | 9.77 | $9.79 | 1900 |
| 2021-11-02 | 9.77 | $9.80 | 25900 |
| 2021-11-01 | 9.76 | $9.80 | 3800 |
| 2021-10-29 | 9.76 | $9.79 | 10700 |
| 2021-10-28 | 9.76 | $9.80 | — |
| 2021-10-27 | 9.75 | $9.80 | — |
| 2021-10-26 | 9.75 | $9.80 | 51000 |
| 2021-10-25 | 9.74 | $9.76 | 100 |
| 2021-10-22 | 9.74 | $9.75 | 2000 |
| 2021-10-21 | 9.74 | $9.74 | 100000 |
| 2021-10-20 | 9.74 | $9.76 | — |
| 2021-10-19 | 9.73 | $9.76 | 21400 |
| 2021-10-18 | 9.73 | $9.72 | 25300 |
| 2021-10-15 | 9.73 | $9.74 | 5600 |
| 2021-10-14 | 9.73 | $9.70 | 6500 |
| 2021-10-13 | 9.73 | $9.75 | 800 |
| 2021-10-12 | 9.73 | $9.70 | 34900 |
| 2021-10-11 | 9.73 | $9.77 | — |
| 2021-10-08 | 9.73 | $9.77 | — |
| 2021-10-07 | 9.73 | $9.77 | 1200 |
| 2021-10-06 | 9.72 | $9.74 | 17000 |
| 2021-10-05 | 9.72 | $9.78 | — |
| 2021-10-04 | 9.71 | $9.78 | 2500 |
| 2021-10-01 | 9.71 | $9.76 | 6800 |
| 2021-09-30 | 9.70 | $9.70 | 82200 |
| 2021-09-29 | 9.70 | $9.69 | — |
| 2021-09-28 | 9.70 | $9.69 | — |
| 2021-09-27 | 9.70 | $9.69 | 100 |
| 2021-09-24 | 9.71 | $9.77 | 233000 |
| 2021-09-23 | 9.70 | $9.65 | 200 |
| 2021-09-22 | 9.70 | $9.66 | 500 |
| 2021-09-21 | 9.71 | $9.67 | 600 |
| 2021-09-20 | 9.71 | $9.66 | 1500 |
| 2021-09-17 | 9.72 | $9.65 | 1700 |
| 2021-09-16 | 9.72 | $9.77 | — |
| 2021-09-15 | 9.72 | $9.77 | 16800 |
| 2021-09-14 | 9.71 | $9.80 | 9900 |
| 2021-09-13 | 9.71 | $9.75 | 17400 |
| 2021-09-10 | 9.70 | $9.72 | 306100 |
| 2021-09-09 | 9.70 | $9.77 | 268500 |
| 2021-09-08 | 9.69 | $9.82 | 531600 |
| 2021-09-07 | 9.68 | $9.73 | 600 |
| 2021-09-03 | 9.67 | $9.65 | — |
| 2021-09-02 | 9.68 | $9.65 | 2900 |
| 2021-09-01 | 9.68 | $9.70 | 2300 |
| 2021-08-31 | 9.68 | $9.67 | 10200 |
| 2021-08-30 | 9.68 | $9.69 | 1200 |
| 2021-08-27 | 9.67 | $9.63 | 100 |
| 2021-08-26 | 9.68 | $9.63 | 700 |
| 2021-08-25 | 9.68 | $9.60 | 112500 |
| 2021-08-24 | 9.69 | $9.63 | 16300 |
| 2021-08-23 | 9.70 | $9.63 | — |
| 2021-08-20 | 9.71 | $9.63 | — |
| 2021-08-19 | 9.72 | $9.63 | 300 |
| 2021-08-18 | 9.72 | $9.65 | 22100 |
| 2021-08-17 | 9.73 | $9.63 | 29800 |
| 2021-08-16 | 9.74 | $9.79 | — |
| 2021-08-13 | 9.74 | $9.79 | — |
| 2021-08-12 | 9.73 | $9.79 | 500 |
| 2021-08-11 | 9.73 | $9.73 | 3000 |
| 2021-08-10 | 9.73 | $9.76 | 2200 |
| 2021-08-09 | 9.72 | $9.71 | 1300 |
| 2021-08-06 | 9.72 | $9.70 | 26900 |
| 2021-08-05 | 9.73 | $9.70 | — |
| 2021-08-04 | 9.73 | $9.70 | 11700 |
| 2021-08-03 | 9.73 | $9.72 | — |
| 2021-08-02 | 9.74 | $9.72 | 305500 |
| 2021-07-30 | 9.74 | $9.69 | — |
| 2021-07-29 | 9.74 | $9.69 | 4500 |
| 2021-07-28 | 9.75 | $9.67 | 352100 |
| 2021-07-27 | 9.76 | $9.72 | 400 |
| 2021-07-26 | 9.76 | $9.82 | 300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.41
2023-10-05
Close Price
$7.76
Vol: 49402
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.66
Average
9.98
Maximum
11.76
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-10-05 | 11.41 | $7.76 | 49402 |
| 2023-10-04 | 11.75 | $11.23 | 104612 |
| 2023-10-03 | 11.76 | $12.87 | 17109 |
| 2023-10-02 | 11.60 | $12.25 | 14051 |
| 2023-09-29 | 11.50 | $12.35 | 15735 |
| 2023-09-28 | 11.37 | $13.16 | 33244 |
| 2023-09-27 | 11.16 | $13.29 | 73957 |
| 2023-09-26 | 10.92 | $13.69 | 433509 |
| 2023-09-25 | 10.62 | $10.64 | 12366 |
| 2023-09-22 | 10.62 | $10.50 | 56370 |
| 2023-09-21 | 10.63 | $10.66 | 26125 |
| 2023-09-20 | 10.63 | $10.61 | 326671 |
| 2023-09-19 | 10.63 | $10.66 | 184388 |
| 2023-09-18 | 10.62 | $10.68 | 224612 |
| 2023-09-15 | 10.61 | $10.65 | 15975 |
| 2023-09-14 | 10.61 | $10.65 | 63460 |
| 2023-09-13 | 10.60 | $10.63 | 1423 |
| 2023-09-12 | 10.60 | $10.63 | 1129 |
| 2023-09-11 | 10.59 | $10.63 | 2506 |
| 2023-09-08 | 10.59 | $10.63 | 2527 |
| 2023-09-07 | 10.58 | $10.62 | 11308 |
| 2023-09-06 | 10.58 | $10.60 | 6124 |
| 2023-09-05 | 10.58 | $10.59 | — |
| 2023-09-01 | 10.57 | $10.59 | 100000 |
| 2023-08-31 | 10.57 | $10.59 | 20144 |
| 2023-08-30 | 10.57 | $10.58 | 5977 |
| 2023-08-29 | 10.56 | $10.60 | 103 |
| 2023-08-28 | 10.56 | $10.57 | 1442 |
| 2023-08-25 | 10.55 | $10.58 | 4830 |
| 2023-08-24 | 10.55 | $10.56 | 1140 |
| 2023-08-23 | 10.54 | $10.58 | 201 |
| 2023-08-22 | 10.54 | $10.56 | 10056 |
| 2023-08-21 | 10.54 | $10.58 | — |
| 2023-08-18 | 10.53 | $10.58 | 3068 |
| 2023-08-17 | 10.52 | $10.60 | — |
| 2023-08-16 | 10.51 | $10.60 | 196 |
| 2023-08-15 | 10.51 | $10.50 | 1935 |
| 2023-08-14 | 10.51 | $10.54 | 101 |
| 2023-08-11 | 10.50 | $10.53 | — |
| 2023-08-10 | 10.50 | $10.53 | 2901 |
| 2023-08-09 | 10.50 | $10.50 | — |
| 2023-08-08 | 10.50 | $10.50 | 1955 |
| 2023-08-07 | 10.50 | $10.48 | — |
| 2023-08-04 | 10.50 | $10.48 | — |
| 2023-08-03 | 10.50 | $10.48 | — |
| 2023-08-02 | 10.50 | $10.48 | 300 |
| 2023-08-01 | 10.51 | $10.48 | 600 |
| 2023-07-31 | 10.51 | $10.47 | 16100 |
| 2023-07-28 | 10.51 | $10.53 | — |
| 2023-07-27 | 10.50 | $10.53 | 200 |
| 2023-07-26 | 10.50 | $10.53 | — |
| 2023-07-25 | 10.49 | $10.53 | 100 |
| 2023-07-24 | 10.49 | $10.52 | 300 |
| 2023-07-21 | 10.48 | $10.52 | 900 |
| 2023-07-20 | 10.48 | $10.52 | 200 |
| 2023-07-19 | 10.47 | $10.50 | 2100 |
| 2023-07-18 | 10.46 | $10.52 | 1500 |
| 2023-07-17 | 10.45 | $10.52 | 19700 |
| 2023-07-14 | 10.44 | $10.47 | 4600 |
| 2023-07-13 | 10.44 | $10.50 | 7400 |
| 2023-07-12 | 10.43 | $10.48 | 247200 |
| 2023-07-11 | 10.42 | $10.47 | 9000 |
| 2023-07-10 | 10.42 | $10.47 | 500 |
| 2023-07-07 | 10.41 | $10.44 | 1500 |
| 2023-07-06 | 10.40 | $10.47 | 2600 |
| 2023-07-05 | 10.40 | $10.46 | 6300 |
| 2023-07-03 | 10.39 | $10.41 | — |
| 2023-06-30 | 10.39 | $10.41 | — |
| 2023-06-29 | 10.38 | $10.41 | 300 |
| 2023-06-28 | 10.38 | $10.38 | 200 |
| 2023-06-27 | 10.38 | $10.40 | 100 |
| 2023-06-26 | 10.37 | $10.45 | 300 |
| 2023-06-23 | 10.36 | $10.37 | — |
| 2023-06-22 | 10.36 | $10.37 | 500 |
| 2023-06-21 | 10.36 | $10.38 | 3400 |
| 2023-06-20 | 10.36 | $10.38 | 7100 |
| 2023-06-16 | 10.36 | $10.36 | 300 |
| 2023-06-15 | 10.36 | $10.37 | 600 |
| 2023-06-14 | 10.36 | $10.37 | 1700 |
| 2023-06-13 | 10.36 | $10.37 | 28800 |
| 2023-06-12 | 10.36 | $10.35 | 1200 |
| 2023-06-09 | 10.36 | $10.35 | — |
| 2023-06-08 | 10.36 | $10.35 | 500 |
| 2023-06-07 | 10.36 | $10.35 | 2600 |
| 2023-06-06 | 10.36 | $10.35 | 200 |
| 2023-06-05 | 10.36 | $10.35 | 1200 |
| 2023-06-02 | 10.35 | $10.38 | 4000 |
| 2023-06-01 | 10.35 | $10.35 | 255900 |
| 2023-05-31 | 10.35 | $10.36 | 810100 |
| 2023-05-30 | 10.35 | $10.36 | 8600 |
| 2023-05-26 | 10.34 | $10.36 | 8400 |
| 2023-05-25 | 10.34 | $10.35 | 5100 |
| 2023-05-24 | 10.33 | $10.36 | 400 |
| 2023-05-23 | 10.33 | $10.37 | 300 |
| 2023-05-22 | 10.32 | $10.39 | 9200 |
| 2023-05-19 | 10.31 | $10.36 | 254800 |
| 2023-05-18 | 10.31 | $10.35 | 13400 |
| 2023-05-17 | 10.30 | $10.46 | 1400 |
| 2023-05-16 | 10.28 | $10.26 | 100 |
| 2023-05-15 | 10.28 | $10.31 | 2000 |
| 2023-05-12 | 10.28 | $10.31 | — |
| 2023-05-11 | 10.27 | $10.31 | 900 |
| 2023-05-10 | 10.27 | $10.26 | 1600 |
| 2023-05-09 | 10.27 | $10.30 | — |
| 2023-05-08 | 10.26 | $10.30 | 100 |
| 2023-05-05 | 10.26 | $10.27 | 6600 |
| 2023-05-04 | 10.26 | $10.28 | 6500 |
| 2023-05-03 | 10.26 | $10.29 | 300 |
| 2023-05-02 | 10.25 | $10.26 | — |
| 2023-05-01 | 10.25 | $10.26 | 11100 |
| 2023-04-28 | 10.25 | $10.26 | 16400 |
| 2023-04-27 | 10.24 | $10.26 | 8900 |
| 2023-04-26 | 10.24 | $10.25 | 1600 |
| 2023-04-25 | 10.24 | $10.25 | 14100 |
| 2023-04-24 | 10.24 | $10.24 | 2500 |
| 2023-04-21 | 10.24 | $10.25 | 2500 |
| 2023-04-20 | 10.24 | $10.25 | 500 |
| 2023-04-19 | 10.23 | $10.25 | — |
| 2023-04-18 | 10.23 | $10.25 | 14600 |
| 2023-04-17 | 10.23 | $10.25 | 500 |
| 2023-04-14 | 10.22 | $10.25 | 5200 |
| 2023-04-13 | 10.22 | $10.24 | 5600 |
| 2023-04-12 | 10.22 | $10.23 | 5200 |
| 2023-04-11 | 10.22 | $10.23 | 300 |
| 2023-04-10 | 10.21 | $10.24 | 5800 |
| 2023-04-06 | 10.21 | $10.23 | 3800 |
| 2023-04-05 | 10.21 | $10.23 | 11900 |
| 2023-04-04 | 10.20 | $10.20 | 7300 |
| 2023-04-03 | 10.20 | $10.21 | — |
| 2023-03-31 | 10.20 | $10.21 | 17000 |
| 2023-03-30 | 10.20 | $10.21 | 4300 |
| 2023-03-29 | 10.20 | $10.24 | 100 |
| 2023-03-28 | 10.19 | $10.21 | 4200 |
| 2023-03-27 | 10.19 | $10.22 | 3800 |
| 2023-03-24 | 10.18 | $10.20 | 900 |
| 2023-03-23 | 10.18 | $10.20 | 15900 |
| 2023-03-22 | 10.18 | $10.20 | 14100 |
| 2023-03-21 | 10.17 | $10.19 | 600 |
| 2023-03-20 | 10.17 | $10.20 | 11900 |
| 2023-03-17 | 10.17 | $10.17 | 1800 |
| 2023-03-16 | 10.17 | $10.16 | 800 |
| 2023-03-15 | 10.17 | $10.17 | 2900 |
| 2023-03-14 | 10.16 | $10.17 | 2900 |
| 2023-03-13 | 10.16 | $10.17 | 3000 |
| 2023-03-10 | 10.16 | $10.18 | 1000 |
| 2023-03-09 | 10.16 | $10.19 | 11900 |
| 2023-03-08 | 10.15 | $10.17 | 29100 |
| 2023-03-07 | 10.15 | $10.19 | 6900 |
| 2023-03-06 | 10.14 | $10.18 | 25600 |
| 2023-03-03 | 10.14 | $10.17 | 4900 |
| 2023-03-02 | 10.13 | $10.17 | 11800 |
| 2023-03-01 | 10.13 | $10.14 | 32700 |
| 2023-02-28 | 10.12 | $10.13 | 41100 |
| 2023-02-27 | 10.12 | $10.14 | 186300 |
| 2023-02-24 | 10.12 | $10.14 | 120600 |
| 2023-02-23 | 10.12 | $10.13 | 1.1M |
| 2023-02-22 | 10.11 | $10.13 | 162100 |
| 2023-02-21 | 10.11 | $10.13 | 850400 |
| 2023-02-17 | 10.11 | $10.12 | 272600 |
| 2023-02-16 | 10.11 | $10.13 | 47700 |
| 2023-02-15 | 10.10 | $10.15 | 708800 |
| 2023-02-14 | 10.10 | $10.14 | 2600 |
| 2023-02-13 | 10.09 | $10.13 | 99100 |
| 2023-02-10 | 10.09 | $10.10 | 6900 |
| 2023-02-09 | 10.09 | $10.09 | 3200 |
| 2023-02-08 | 10.09 | $10.09 | — |
| 2023-02-07 | 10.08 | $10.09 | 100 |
| 2023-02-06 | 10.08 | $10.09 | 300 |
| 2023-02-03 | 10.08 | $10.09 | 2100 |
| 2023-02-02 | 10.08 | $10.08 | 2200 |
| 2023-02-01 | 10.08 | $10.08 | 2900 |
| 2023-01-31 | 10.08 | $10.09 | 18400 |
| 2023-01-30 | 10.08 | $10.08 | 11400 |
| 2023-01-27 | 10.08 | $10.08 | 200 |
| 2023-01-26 | 10.07 | $10.09 | 400 |
| 2023-01-25 | 10.07 | $10.09 | 54000 |
| 2023-01-24 | 10.07 | $10.09 | 11700 |
| 2023-01-23 | 10.06 | $10.08 | 1900 |
| 2023-01-20 | 10.06 | $10.10 | 13900 |
| 2023-01-19 | 10.05 | $10.07 | 700 |
| 2023-01-18 | 10.05 | $10.07 | 100 |
| 2023-01-17 | 10.04 | $10.08 | 81700 |
| 2023-01-13 | 10.04 | $10.07 | 52200 |
| 2023-01-12 | 10.03 | $10.07 | 10900 |
| 2023-01-11 | 10.03 | $10.07 | 72600 |
| 2023-01-10 | 10.02 | $10.07 | 64100 |
| 2023-01-09 | 10.01 | $10.06 | 32300 |
| 2023-01-06 | 10.00 | $10.05 | 3000 |
| 2023-01-05 | 9.99 | $10.04 | 3500 |
| 2023-01-04 | 9.99 | $10.05 | 2800 |
| 2023-01-03 | 9.98 | $10.05 | 58600 |
| 2022-12-30 | 9.97 | $10.01 | 19900 |
| 2022-12-29 | 9.96 | $10.02 | 967500 |
| 2022-12-28 | 9.95 | $10.02 | 59800 |
| 2022-12-27 | 9.95 | $10.00 | 407700 |
| 2022-12-23 | 9.94 | $9.97 | 137300 |
| 2022-12-22 | 9.93 | $9.96 | 107200 |
| 2022-12-21 | 9.93 | $9.96 | 220200 |
| 2022-12-20 | 9.93 | $9.96 | 154400 |
| 2022-12-19 | 9.92 | $9.94 | 112500 |
| 2022-12-16 | 9.92 | $9.95 | 32900 |
| 2022-12-15 | 9.92 | $9.93 | 221100 |
| 2022-12-14 | 9.91 | $9.92 | — |
| 2022-12-13 | 9.91 | $9.92 | 65800 |
| 2022-12-12 | 9.91 | $9.91 | 195800 |
| 2022-12-09 | 9.91 | $9.91 | 3100 |
| 2022-12-08 | 9.91 | $9.92 | 10200 |
| 2022-12-07 | 9.91 | $9.92 | 900 |
| 2022-12-06 | 9.90 | $9.93 | 93500 |
| 2022-12-05 | 9.90 | $9.94 | 200 |
| 2022-12-02 | 9.90 | $9.91 | 35600 |
| 2022-12-01 | 9.89 | $9.91 | 87500 |
| 2022-11-30 | 9.89 | $9.92 | 121600 |
| 2022-11-29 | 9.89 | $9.90 | 84700 |
| 2022-11-28 | 9.89 | $9.90 | 167400 |
| 2022-11-25 | 9.89 | $9.88 | 7400 |
| 2022-11-23 | 9.89 | $9.88 | 17500 |
| 2022-11-22 | 9.89 | $9.89 | 4100 |
| 2022-11-21 | 9.89 | $9.89 | 20400 |
| 2022-11-18 | 9.89 | $9.89 | 7900 |
| 2022-11-17 | 9.89 | $9.88 | 1800 |
| 2022-11-16 | 9.89 | $9.89 | 63400 |
| 2022-11-15 | 9.88 | $9.89 | 10200 |
| 2022-11-14 | 9.88 | $9.88 | 15400 |
| 2022-11-11 | 9.88 | $9.89 | 2000 |
| 2022-11-10 | 9.88 | $9.90 | — |
| 2022-11-09 | 9.88 | $9.90 | 200 |
| 2022-11-08 | 9.88 | $9.89 | 41200 |
| 2022-11-07 | 9.87 | $9.88 | — |
| 2022-11-04 | 9.87 | $9.88 | 1000 |
| 2022-11-03 | 9.87 | $9.89 | 2000 |
| 2022-11-02 | 9.87 | $9.89 | 27200 |
| 2022-11-01 | 9.86 | $9.87 | 900 |
| 2022-10-31 | 9.86 | $9.88 | — |
| 2022-10-28 | 9.86 | $9.88 | 5000 |
| 2022-10-27 | 9.85 | $9.88 | 142700 |
| 2022-10-26 | 9.85 | $9.88 | 59500 |
| 2022-10-25 | 9.85 | $9.87 | 89300 |
| 2022-10-24 | 9.84 | $9.86 | 800 |
| 2022-10-21 | 9.84 | $9.86 | 24800 |
| 2022-10-20 | 9.84 | $9.83 | 100 |
| 2022-10-19 | 9.84 | $9.83 | 300 |
| 2022-10-18 | 9.84 | $9.86 | 15300 |
| 2022-10-17 | 9.84 | $9.87 | 400 |
| 2022-10-14 | 9.83 | $9.85 | 101500 |
| 2022-10-13 | 9.83 | $9.84 | 300 |
| 2022-10-12 | 9.83 | $9.84 | 8000 |
| 2022-10-11 | 9.83 | $9.83 | 100900 |
| 2022-10-10 | 9.82 | $9.83 | 1800 |
| 2022-10-07 | 9.82 | $9.88 | 2300 |
| 2022-10-06 | 9.82 | $9.83 | 100 |
| 2022-10-05 | 9.82 | $9.83 | 1400 |
| 2022-10-04 | 9.81 | $9.83 | 12500 |
| 2022-10-03 | 9.81 | $9.83 | 31600 |
| 2022-09-30 | 9.81 | $9.82 | 54000 |
| 2022-09-29 | 9.81 | $9.81 | 75000 |
| 2022-09-28 | 9.81 | $9.82 | 1300 |
| 2022-09-27 | 9.81 | $9.81 | — |
| 2022-09-26 | 9.81 | $9.81 | 15100 |
| 2022-09-23 | 9.80 | $9.80 | 43900 |
| 2022-09-22 | 9.81 | $9.79 | 95800 |
| 2022-09-21 | 9.81 | $9.81 | 154800 |
| 2022-09-20 | 9.81 | $9.82 | 228000 |
| 2022-09-19 | 9.81 | $9.81 | 123400 |
| 2022-09-16 | 9.80 | $9.82 | 2900 |
| 2022-09-15 | 9.80 | $9.80 | 10200 |
| 2022-09-14 | 9.80 | $9.81 | 200 |
| 2022-09-13 | 9.80 | $9.81 | 312300 |
| 2022-09-12 | 9.80 | $9.79 | 224000 |
| 2022-09-09 | 9.81 | $9.79 | 8500 |
| 2022-09-08 | 9.81 | $9.80 | 5700 |
| 2022-09-07 | 9.81 | $9.80 | 21100 |
| 2022-09-06 | 9.81 | $9.80 | 500 |
| 2022-09-02 | 9.82 | $9.80 | 6800 |
| 2022-09-01 | 9.82 | $9.81 | 2200 |
| 2022-08-31 | 9.82 | $9.81 | 8100 |
| 2022-08-30 | 9.82 | $9.81 | 18400 |
| 2022-08-29 | 9.82 | $9.81 | 33300 |
| 2022-08-26 | 9.82 | $9.81 | 16100 |
| 2022-08-25 | 9.83 | $9.81 | 4600 |
| 2022-08-24 | 9.83 | $9.81 | 28600 |
| 2022-08-23 | 9.83 | $9.82 | 900 |
| 2022-08-22 | 9.83 | $9.81 | — |
| 2022-08-19 | 9.83 | $9.81 | 9800 |
| 2022-08-18 | 9.84 | $9.82 | 8700 |
| 2022-08-17 | 9.84 | $9.83 | 15600 |
| 2022-08-16 | 9.84 | $9.85 | — |
| 2022-08-15 | 9.83 | $9.85 | 254100 |
| 2022-08-12 | 9.83 | $9.84 | 17500 |
| 2022-08-11 | 9.83 | $9.85 | 2300 |
| 2022-08-10 | 9.83 | $9.84 | 5000 |
| 2022-08-09 | 9.82 | $9.84 | 46200 |
| 2022-08-08 | 9.82 | $9.83 | 42300 |
| 2022-08-05 | 9.82 | $9.83 | 32500 |
| 2022-08-04 | 9.82 | $9.83 | 1200 |
| 2022-08-03 | 9.82 | $9.83 | 2300 |
| 2022-08-02 | 9.81 | $9.86 | 27600 |
| 2022-08-01 | 9.81 | $9.82 | 163300 |
| 2022-07-29 | 9.81 | $9.81 | 58000 |
| 2022-07-28 | 9.80 | $9.81 | 33200 |
| 2022-07-27 | 9.80 | $9.82 | 31300 |
| 2022-07-26 | 9.80 | $9.82 | 2700 |
| 2022-07-25 | 9.80 | $9.81 | 23000 |
| 2022-07-22 | 9.79 | $9.82 | 18700 |
| 2022-07-21 | 9.79 | $9.80 | 10800 |
| 2022-07-20 | 9.79 | $9.80 | 23300 |
| 2022-07-19 | 9.79 | $9.80 | 10500 |
| 2022-07-18 | 9.79 | $9.80 | 11200 |
| 2022-07-15 | 9.79 | $9.79 | 1300 |
| 2022-07-14 | 9.78 | $9.80 | 201900 |
| 2022-07-13 | 9.78 | $9.80 | 5400 |
| 2022-07-12 | 9.78 | $9.83 | 639600 |
| 2022-07-11 | 9.78 | $9.78 | 300 |
| 2022-07-08 | 9.78 | $9.77 | — |
| 2022-07-07 | 9.78 | $9.77 | — |
| 2022-07-06 | 9.78 | $9.77 | — |
| 2022-07-05 | 9.78 | $9.77 | — |
| 2022-07-01 | 9.78 | $9.77 | 370600 |
| 2022-06-30 | 9.78 | $9.76 | 29900 |
| 2022-06-29 | 9.78 | $9.77 | 600 |
| 2022-06-28 | 9.78 | $9.77 | 148400 |
| 2022-06-27 | 9.78 | $9.78 | 400 |
| 2022-06-24 | 9.78 | $9.80 | 200 |
| 2022-06-23 | 9.78 | $9.81 | 1600 |
| 2022-06-22 | 9.78 | $9.81 | 55500 |
| 2022-06-21 | 9.77 | $9.77 | 461300 |
| 2022-06-17 | 9.77 | $9.78 | 100 |
| 2022-06-16 | 9.77 | $9.78 | 1000 |
| 2022-06-15 | 9.77 | $9.78 | 2300 |
| 2022-06-14 | 9.77 | $9.78 | 7600 |
| 2022-06-13 | 9.77 | $9.78 | 13200 |
| 2022-06-10 | 9.77 | $9.78 | 400 |
| 2022-06-09 | 9.76 | $9.78 | 7000 |
| 2022-06-08 | 9.76 | $9.77 | 400200 |
| 2022-06-07 | 9.76 | $9.77 | 20700 |
| 2022-06-06 | 9.76 | $9.76 | 500 |
| 2022-06-03 | 9.76 | $9.75 | 1500 |
| 2022-06-02 | 9.76 | $9.76 | 1500 |
| 2022-06-01 | 9.76 | $9.76 | 6500 |
| 2022-05-31 | 9.76 | $9.77 | 197700 |
| 2022-05-27 | 9.76 | $9.76 | 600 |
| 2022-05-26 | 9.76 | $9.76 | — |
| 2022-05-25 | 9.76 | $9.76 | — |
| 2022-05-24 | 9.76 | $9.76 | 600 |
| 2022-05-23 | 9.76 | $9.75 | 2200 |
| 2022-05-20 | 9.77 | $9.77 | — |
| 2022-05-19 | 9.77 | $9.77 | — |
| 2022-05-18 | 9.77 | $9.77 | 600 |
| 2022-05-17 | 9.77 | $9.74 | — |
| 2022-05-16 | 9.77 | $9.74 | — |
| 2022-05-13 | 9.78 | $9.74 | 1.1M |
| 2022-05-12 | 9.78 | $9.74 | 159300 |
| 2022-05-11 | 9.78 | $9.78 | 700 |
| 2022-05-10 | 9.78 | $9.75 | 13300 |
| 2022-05-09 | 9.79 | $9.79 | — |
| 2022-05-06 | 9.79 | $9.79 | — |
| 2022-05-05 | 9.79 | $9.79 | — |
| 2022-05-04 | 9.79 | $9.79 | 4000 |
| 2022-05-03 | 9.79 | $9.79 | — |
| 2022-05-02 | 9.78 | $9.79 | 4800 |
| 2022-04-29 | 9.78 | $9.78 | 1100 |
| 2022-04-28 | 9.78 | $9.78 | 2000 |
| 2022-04-27 | 9.78 | $9.78 | — |
| 2022-04-26 | 9.78 | $9.78 | 800 |
| 2022-04-25 | 9.78 | $9.78 | 700 |
| 2022-04-22 | 9.78 | $9.78 | 1100 |
| 2022-04-21 | 9.78 | $9.80 | 200 |
| 2022-04-20 | 9.78 | $9.81 | 100 |
| 2022-04-19 | 9.77 | $9.79 | — |
| 2022-04-18 | 9.77 | $9.79 | — |
| 2022-04-14 | 9.77 | $9.79 | 400 |
| 2022-04-13 | 9.76 | $9.78 | — |
| 2022-04-12 | 9.76 | $9.78 | — |
| 2022-04-11 | 9.76 | $9.78 | 200 |
| 2022-04-08 | 9.76 | $9.76 | 1700 |
| 2022-04-07 | 9.76 | $9.76 | 5600 |
| 2022-04-06 | 9.76 | $9.76 | 200 |
| 2022-04-05 | 9.76 | $9.77 | 1100 |
| 2022-04-04 | 9.75 | $9.77 | 200 |
| 2022-04-01 | 9.75 | $9.76 | 9700 |
| 2022-03-31 | 9.75 | $9.75 | 17200 |
| 2022-03-30 | 9.75 | $9.74 | 3600 |
| 2022-03-29 | 9.75 | $9.76 | — |
| 2022-03-28 | 9.75 | $9.76 | 271000 |
| 2022-03-25 | 9.75 | $9.75 | — |
| 2022-03-24 | 9.75 | $9.75 | 10800 |
| 2022-03-23 | 9.74 | $9.75 | 1000 |
| 2022-03-22 | 9.74 | $9.74 | 1700 |
| 2022-03-21 | 9.74 | $9.75 | 15200 |
| 2022-03-18 | 9.74 | $9.76 | 2200 |
| 2022-03-17 | 9.74 | $9.75 | — |
| 2022-03-16 | 9.74 | $9.75 | 8500 |
| 2022-03-15 | 9.74 | $9.75 | 28900 |
| 2022-03-14 | 9.73 | $9.75 | 1200 |
| 2022-03-11 | 9.73 | $9.75 | 319200 |
| 2022-03-10 | 9.73 | $9.74 | 40100 |
| 2022-03-09 | 9.73 | $9.74 | 19100 |
| 2022-03-08 | 9.73 | $9.74 | 2200 |
| 2022-03-07 | 9.72 | $9.73 | 34400 |
| 2022-03-04 | 9.72 | $9.73 | 4300 |
| 2022-03-03 | 9.72 | $9.73 | 13500 |
| 2022-03-02 | 9.72 | $9.73 | 100 |
| 2022-03-01 | 9.72 | $9.74 | 201300 |
| 2022-02-28 | 9.72 | $9.70 | 14500 |
| 2022-02-25 | 9.72 | $9.73 | — |
| 2022-02-24 | 9.72 | $9.73 | 2700 |
| 2022-02-23 | 9.72 | $9.71 | 482600 |
| 2022-02-22 | 9.72 | $9.69 | 10400 |
| 2022-02-18 | 9.72 | $9.73 | 800 |
| 2022-02-17 | 9.72 | $9.73 | — |
| 2022-02-16 | 9.72 | $9.73 | — |
| 2022-02-15 | 9.71 | $9.73 | — |
| 2022-02-14 | 9.71 | $9.73 | 5300 |
| 2022-02-11 | 9.71 | $9.72 | 12200 |
| 2022-02-10 | 9.71 | $9.73 | 592100 |
| 2022-02-09 | 9.71 | $9.72 | — |
| 2022-02-08 | 9.71 | $9.72 | 500 |
| 2022-02-07 | 9.70 | $9.72 | 3300 |
| 2022-02-04 | 9.70 | $9.73 | — |
| 2022-02-03 | 9.70 | $9.73 | 3400 |
| 2022-02-02 | 9.70 | $9.70 | — |
| 2022-02-01 | 9.70 | $9.70 | 16000 |
| 2022-01-31 | 9.70 | $9.70 | 1800 |
| 2022-01-28 | 9.70 | $9.68 | 1100 |
| 2022-01-27 | 9.70 | $9.68 | 4200 |
| 2022-01-26 | 9.71 | $9.66 | 68200 |
| 2022-01-25 | 9.71 | $9.70 | 257300 |
| 2022-01-24 | 9.72 | $9.66 | 100100 |
| 2022-01-21 | 9.72 | $9.72 | — |
| 2022-01-20 | 9.72 | $9.72 | — |
| 2022-01-19 | 9.72 | $9.72 | 15500 |
| 2022-01-18 | 9.72 | $9.70 | — |
| 2022-01-14 | 9.73 | $9.70 | 218900 |
| 2022-01-13 | 9.73 | $9.72 | 18800 |
| 2022-01-12 | 9.73 | $9.74 | 255900 |
| 2022-01-11 | 9.73 | $9.71 | 600 |
| 2022-01-10 | 9.73 | $9.74 | 1500 |
| 2022-01-07 | 9.73 | $9.73 | — |
| 2022-01-06 | 9.73 | $9.73 | 400 |
| 2022-01-05 | 9.73 | $9.74 | 4700 |
| 2022-01-04 | 9.73 | $9.74 | 24600 |
| 2022-01-03 | 9.73 | $9.74 | 46400 |
| 2021-12-31 | 9.73 | $9.72 | 1300 |
| 2021-12-30 | 9.73 | $9.73 | 100 |
| 2021-12-29 | 9.73 | $9.74 | 300 |
| 2021-12-28 | 9.73 | $9.70 | 3700 |
| 2021-12-27 | 9.74 | $9.73 | — |
| 2021-12-23 | 9.74 | $9.73 | — |
| 2021-12-22 | 9.74 | $9.73 | 40000 |
| 2021-12-21 | 9.74 | $9.73 | 2300 |
| 2021-12-20 | 9.75 | $9.70 | 200 |
| 2021-12-17 | 9.75 | $9.72 | 2100 |
| 2021-12-16 | 9.76 | $9.72 | 147100 |
| 2021-12-15 | 9.76 | $9.72 | 15100 |
| 2021-12-14 | 9.77 | $9.73 | 65700 |
| 2021-12-13 | 9.77 | $9.72 | 222500 |
| 2021-12-10 | 9.78 | $9.75 | 100 |
| 2021-12-09 | 9.78 | $9.77 | 79600 |
| 2021-12-08 | 9.78 | $9.78 | 228800 |
| 2021-12-07 | 9.78 | $9.80 | 31900 |
| 2021-12-06 | 9.78 | $9.75 | 2000 |
| 2021-12-03 | 9.78 | $9.73 | 200 |
| 2021-12-02 | 9.79 | $9.73 | 2200 |
| 2021-12-01 | 9.80 | $9.82 | — |
| 2021-11-30 | 9.79 | $9.82 | 7700 |
| 2021-11-29 | 9.79 | $9.79 | 200 |
| 2021-11-26 | 9.79 | $9.81 | — |
| 2021-11-24 | 9.79 | $9.81 | — |
| 2021-11-23 | 9.79 | $9.81 | 9200 |
| 2021-11-22 | 9.79 | $9.77 | 2300 |
| 2021-11-19 | 9.79 | $9.77 | 38800 |
| 2021-11-18 | 9.79 | $9.76 | 58900 |
| 2021-11-17 | 9.79 | $9.75 | 7500 |
| 2021-11-16 | 9.79 | $9.79 | 5200 |
| 2021-11-15 | 9.79 | $9.81 | — |
| 2021-11-12 | 9.79 | $9.81 | 12900 |
| 2021-11-11 | 9.79 | $9.81 | 1900 |
| 2021-11-10 | 9.79 | $9.80 | 4000 |
| 2021-11-09 | 9.78 | $9.81 | 5300 |
| 2021-11-08 | 9.78 | $9.77 | — |
| 2021-11-05 | 9.78 | $9.77 | 100 |
| 2021-11-04 | 9.78 | $9.79 | 100 |
| 2021-11-03 | 9.77 | $9.79 | 1900 |
| 2021-11-02 | 9.77 | $9.80 | 25900 |
| 2021-11-01 | 9.77 | $9.80 | 3800 |
| 2021-10-29 | 9.76 | $9.79 | 10700 |
| 2021-10-28 | 9.76 | $9.80 | — |
| 2021-10-27 | 9.76 | $9.80 | — |
| 2021-10-26 | 9.75 | $9.80 | 51000 |
| 2021-10-25 | 9.75 | $9.76 | 100 |
| 2021-10-22 | 9.74 | $9.75 | 2000 |
| 2021-10-21 | 9.74 | $9.74 | 100000 |
| 2021-10-20 | 9.74 | $9.76 | — |
| 2021-10-19 | 9.74 | $9.76 | 21400 |
| 2021-10-18 | 9.74 | $9.72 | 25300 |
| 2021-10-15 | 9.74 | $9.74 | 5600 |
| 2021-10-14 | 9.73 | $9.70 | 6500 |
| 2021-10-13 | 9.74 | $9.75 | 800 |
| 2021-10-12 | 9.73 | $9.70 | 34900 |
| 2021-10-11 | 9.74 | $9.77 | — |
| 2021-10-08 | 9.73 | $9.77 | — |
| 2021-10-07 | 9.73 | $9.77 | 1200 |
| 2021-10-06 | 9.72 | $9.74 | 17000 |
| 2021-10-05 | 9.72 | $9.78 | — |
| 2021-10-04 | 9.72 | $9.78 | 2500 |
| 2021-10-01 | 9.71 | $9.76 | 6800 |
| 2021-09-30 | 9.71 | $9.70 | 82200 |
| 2021-09-29 | 9.71 | $9.69 | — |
| 2021-09-28 | 9.71 | $9.69 | — |
| 2021-09-27 | 9.71 | $9.69 | 100 |
| 2021-09-24 | 9.71 | $9.77 | 233000 |
| 2021-09-23 | 9.71 | $9.65 | 200 |
| 2021-09-22 | 9.71 | $9.66 | 500 |
| 2021-09-21 | 9.71 | $9.67 | 600 |
| 2021-09-20 | 9.72 | $9.66 | 1500 |
| 2021-09-17 | 9.72 | $9.65 | 1700 |
| 2021-09-16 | 9.72 | $9.77 | — |
| 2021-09-15 | 9.72 | $9.77 | 16800 |
| 2021-09-14 | 9.71 | $9.80 | 9900 |
| 2021-09-13 | 9.70 | $9.75 | 17400 |
| 2021-09-10 | 9.69 | $9.72 | 306100 |
| 2021-09-09 | 9.69 | $9.77 | 268500 |
| 2021-09-08 | 9.68 | $9.82 | 531600 |
| 2021-09-07 | 9.67 | $9.73 | 600 |
| 2021-09-03 | 9.66 | $9.65 | — |
| 2021-09-02 | 9.66 | $9.65 | 2900 |
| 2021-09-01 | 9.67 | $9.70 | 2300 |
| 2021-08-31 | 9.67 | $9.67 | 10200 |
| 2021-08-30 | 9.67 | $9.69 | 1200 |
| 2021-08-27 | 9.67 | $9.63 | 100 |
| 2021-08-26 | 9.67 | $9.63 | 700 |
| 2021-08-25 | 9.68 | $9.60 | 112500 |
| 2021-08-24 | 9.69 | $9.63 | 16300 |
| 2021-08-23 | 9.70 | $9.63 | — |
| 2021-08-20 | 9.70 | $9.63 | — |
| 2021-08-19 | 9.71 | $9.63 | 300 |
| 2021-08-18 | 9.72 | $9.65 | 22100 |
| 2021-08-17 | 9.73 | $9.63 | 29800 |
| 2021-08-16 | 9.74 | $9.79 | — |
| 2021-08-13 | 9.73 | $9.79 | — |
| 2021-08-12 | 9.73 | $9.79 | 500 |
| 2021-08-11 | 9.72 | $9.73 | 3000 |
| 2021-08-10 | 9.72 | $9.76 | 2200 |
| 2021-08-09 | 9.72 | $9.71 | 1300 |
| 2021-08-06 | 9.72 | $9.70 | 26900 |
| 2021-08-05 | 9.72 | $9.70 | — |
| 2021-08-04 | 9.73 | $9.70 | 11700 |
| 2021-08-03 | 9.73 | $9.72 | — |
| 2021-08-02 | 9.73 | $9.72 | 305500 |
| 2021-07-30 | 9.73 | $9.69 | — |
| 2021-07-29 | 9.74 | $9.69 | 4500 |
| 2021-07-28 | 9.74 | $9.67 | 352100 |
| 2021-07-27 | 9.75 | $9.72 | 400 |
| 2021-07-26 | 9.75 | $9.82 | 300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.44
2023-10-05
Close Price
$7.76
Vol: 49402
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.64
Average
9.99
Maximum
12.33
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-10-05 | 11.44 | $7.76 | 49402 |
| 2023-10-04 | 12.19 | $11.23 | 104612 |
| 2023-10-03 | 12.33 | $12.87 | 17109 |
| 2023-10-02 | 12.14 | $12.25 | 14051 |
| 2023-09-29 | 12.05 | $12.35 | 15735 |
| 2023-09-28 | 11.92 | $13.16 | 33244 |
| 2023-09-27 | 11.60 | $13.29 | 73957 |
| 2023-09-26 | 11.19 | $13.69 | 433509 |
| 2023-09-25 | 10.64 | $10.64 | 12366 |
| 2023-09-22 | 10.63 | $10.50 | 56370 |
| 2023-09-21 | 10.66 | $10.66 | 26125 |
| 2023-09-20 | 10.65 | $10.61 | 326671 |
| 2023-09-19 | 10.66 | $10.66 | 184388 |
| 2023-09-18 | 10.65 | $10.68 | 224612 |
| 2023-09-15 | 10.64 | $10.65 | 15975 |
| 2023-09-14 | 10.64 | $10.65 | 63460 |
| 2023-09-13 | 10.63 | $10.63 | 1423 |
| 2023-09-12 | 10.63 | $10.63 | 1129 |
| 2023-09-11 | 10.62 | $10.63 | 2506 |
| 2023-09-08 | 10.61 | $10.63 | 2527 |
| 2023-09-07 | 10.61 | $10.62 | 11308 |
| 2023-09-06 | 10.60 | $10.60 | 6124 |
| 2023-09-05 | 10.60 | $10.59 | — |
| 2023-09-01 | 10.59 | $10.59 | 100000 |
| 2023-08-31 | 10.59 | $10.59 | 20144 |
| 2023-08-30 | 10.59 | $10.58 | 5977 |
| 2023-08-29 | 10.59 | $10.60 | 103 |
| 2023-08-28 | 10.58 | $10.57 | 1442 |
| 2023-08-25 | 10.58 | $10.58 | 4830 |
| 2023-08-24 | 10.57 | $10.56 | 1140 |
| 2023-08-23 | 10.57 | $10.58 | 201 |
| 2023-08-22 | 10.57 | $10.56 | 10056 |
| 2023-08-21 | 10.57 | $10.58 | — |
| 2023-08-18 | 10.56 | $10.58 | 3068 |
| 2023-08-17 | 10.55 | $10.60 | — |
| 2023-08-16 | 10.54 | $10.60 | 196 |
| 2023-08-15 | 10.52 | $10.50 | 1935 |
| 2023-08-14 | 10.53 | $10.54 | 101 |
| 2023-08-11 | 10.52 | $10.53 | — |
| 2023-08-10 | 10.51 | $10.53 | 2901 |
| 2023-08-09 | 10.51 | $10.50 | — |
| 2023-08-08 | 10.51 | $10.50 | 1955 |
| 2023-08-07 | 10.51 | $10.48 | — |
| 2023-08-04 | 10.51 | $10.48 | — |
| 2023-08-03 | 10.52 | $10.48 | — |
| 2023-08-02 | 10.52 | $10.48 | 300 |
| 2023-08-01 | 10.53 | $10.48 | 600 |
| 2023-07-31 | 10.53 | $10.47 | 16100 |
| 2023-07-28 | 10.54 | $10.53 | — |
| 2023-07-27 | 10.54 | $10.53 | 200 |
| 2023-07-26 | 10.53 | $10.53 | — |
| 2023-07-25 | 10.53 | $10.53 | 100 |
| 2023-07-24 | 10.52 | $10.52 | 300 |
| 2023-07-21 | 10.52 | $10.52 | 900 |
| 2023-07-20 | 10.51 | $10.52 | 200 |
| 2023-07-19 | 10.50 | $10.50 | 2100 |
| 2023-07-18 | 10.50 | $10.52 | 1500 |
| 2023-07-17 | 10.49 | $10.52 | 19700 |
| 2023-07-14 | 10.48 | $10.47 | 4600 |
| 2023-07-13 | 10.47 | $10.50 | 7400 |
| 2023-07-12 | 10.46 | $10.48 | 247200 |
| 2023-07-11 | 10.45 | $10.47 | 9000 |
| 2023-07-10 | 10.45 | $10.47 | 500 |
| 2023-07-07 | 10.44 | $10.44 | 1500 |
| 2023-07-06 | 10.43 | $10.47 | 2600 |
| 2023-07-05 | 10.42 | $10.46 | 6300 |
| 2023-07-03 | 10.41 | $10.41 | — |
| 2023-06-30 | 10.41 | $10.41 | — |
| 2023-06-29 | 10.40 | $10.41 | 300 |
| 2023-06-28 | 10.40 | $10.38 | 200 |
| 2023-06-27 | 10.40 | $10.40 | 100 |
| 2023-06-26 | 10.39 | $10.45 | 300 |
| 2023-06-23 | 10.38 | $10.37 | — |
| 2023-06-22 | 10.38 | $10.37 | 500 |
| 2023-06-21 | 10.38 | $10.38 | 3400 |
| 2023-06-20 | 10.38 | $10.38 | 7100 |
| 2023-06-16 | 10.37 | $10.36 | 300 |
| 2023-06-15 | 10.37 | $10.37 | 600 |
| 2023-06-14 | 10.37 | $10.37 | 1700 |
| 2023-06-13 | 10.37 | $10.37 | 28800 |
| 2023-06-12 | 10.37 | $10.35 | 1200 |
| 2023-06-09 | 10.37 | $10.35 | — |
| 2023-06-08 | 10.37 | $10.35 | 500 |
| 2023-06-07 | 10.37 | $10.35 | 2600 |
| 2023-06-06 | 10.37 | $10.35 | 200 |
| 2023-06-05 | 10.38 | $10.35 | 1200 |
| 2023-06-02 | 10.38 | $10.38 | 4000 |
| 2023-06-01 | 10.37 | $10.35 | 255900 |
| 2023-05-31 | 10.37 | $10.36 | 810100 |
| 2023-05-30 | 10.37 | $10.36 | 8600 |
| 2023-05-26 | 10.37 | $10.36 | 8400 |
| 2023-05-25 | 10.37 | $10.35 | 5100 |
| 2023-05-24 | 10.37 | $10.36 | 400 |
| 2023-05-23 | 10.36 | $10.37 | 300 |
| 2023-05-22 | 10.36 | $10.39 | 9200 |
| 2023-05-19 | 10.34 | $10.36 | 254800 |
| 2023-05-18 | 10.34 | $10.35 | 13400 |
| 2023-05-17 | 10.33 | $10.46 | 1400 |
| 2023-05-16 | 10.30 | $10.26 | 100 |
| 2023-05-15 | 10.30 | $10.31 | 2000 |
| 2023-05-12 | 10.30 | $10.31 | — |
| 2023-05-11 | 10.29 | $10.31 | 900 |
| 2023-05-10 | 10.29 | $10.26 | 1600 |
| 2023-05-09 | 10.29 | $10.30 | — |
| 2023-05-08 | 10.28 | $10.30 | 100 |
| 2023-05-05 | 10.28 | $10.27 | 6600 |
| 2023-05-04 | 10.28 | $10.28 | 6500 |
| 2023-05-03 | 10.27 | $10.29 | 300 |
| 2023-05-02 | 10.27 | $10.26 | — |
| 2023-05-01 | 10.26 | $10.26 | 11100 |
| 2023-04-28 | 10.26 | $10.26 | 16400 |
| 2023-04-27 | 10.26 | $10.26 | 8900 |
| 2023-04-26 | 10.26 | $10.25 | 1600 |
| 2023-04-25 | 10.26 | $10.25 | 14100 |
| 2023-04-24 | 10.26 | $10.24 | 2500 |
| 2023-04-21 | 10.26 | $10.25 | 2500 |
| 2023-04-20 | 10.25 | $10.25 | 500 |
| 2023-04-19 | 10.25 | $10.25 | — |
| 2023-04-18 | 10.25 | $10.25 | 14600 |
| 2023-04-17 | 10.25 | $10.25 | 500 |
| 2023-04-14 | 10.24 | $10.25 | 5200 |
| 2023-04-13 | 10.24 | $10.24 | 5600 |
| 2023-04-12 | 10.24 | $10.23 | 5200 |
| 2023-04-11 | 10.23 | $10.23 | 300 |
| 2023-04-10 | 10.23 | $10.24 | 5800 |
| 2023-04-06 | 10.23 | $10.23 | 3800 |
| 2023-04-05 | 10.22 | $10.23 | 11900 |
| 2023-04-04 | 10.22 | $10.20 | 7300 |
| 2023-04-03 | 10.22 | $10.21 | — |
| 2023-03-31 | 10.22 | $10.21 | 17000 |
| 2023-03-30 | 10.22 | $10.21 | 4300 |
| 2023-03-29 | 10.22 | $10.24 | 100 |
| 2023-03-28 | 10.21 | $10.21 | 4200 |
| 2023-03-27 | 10.21 | $10.22 | 3800 |
| 2023-03-24 | 10.20 | $10.20 | 900 |
| 2023-03-23 | 10.20 | $10.20 | 15900 |
| 2023-03-22 | 10.20 | $10.20 | 14100 |
| 2023-03-21 | 10.19 | $10.19 | 600 |
| 2023-03-20 | 10.19 | $10.20 | 11900 |
| 2023-03-17 | 10.18 | $10.17 | 1800 |
| 2023-03-16 | 10.18 | $10.16 | 800 |
| 2023-03-15 | 10.18 | $10.17 | 2900 |
| 2023-03-14 | 10.18 | $10.17 | 2900 |
| 2023-03-13 | 10.18 | $10.17 | 3000 |
| 2023-03-10 | 10.18 | $10.18 | 1000 |
| 2023-03-09 | 10.18 | $10.19 | 11900 |
| 2023-03-08 | 10.17 | $10.17 | 29100 |
| 2023-03-07 | 10.17 | $10.19 | 6900 |
| 2023-03-06 | 10.16 | $10.18 | 25600 |
| 2023-03-03 | 10.16 | $10.17 | 4900 |
| 2023-03-02 | 10.15 | $10.17 | 11800 |
| 2023-03-01 | 10.15 | $10.14 | 32700 |
| 2023-02-28 | 10.14 | $10.13 | 41100 |
| 2023-02-27 | 10.14 | $10.14 | 186300 |
| 2023-02-24 | 10.14 | $10.14 | 120600 |
| 2023-02-23 | 10.14 | $10.13 | 1.1M |
| 2023-02-22 | 10.14 | $10.13 | 162100 |
| 2023-02-21 | 10.13 | $10.13 | 850400 |
| 2023-02-17 | 10.13 | $10.12 | 272600 |
| 2023-02-16 | 10.13 | $10.13 | 47700 |
| 2023-02-15 | 10.13 | $10.15 | 708800 |
| 2023-02-14 | 10.12 | $10.14 | 2600 |
| 2023-02-13 | 10.11 | $10.13 | 99100 |
| 2023-02-10 | 10.11 | $10.10 | 6900 |
| 2023-02-09 | 10.10 | $10.09 | 3200 |
| 2023-02-08 | 10.10 | $10.09 | — |
| 2023-02-07 | 10.10 | $10.09 | 100 |
| 2023-02-06 | 10.10 | $10.09 | 300 |
| 2023-02-03 | 10.10 | $10.09 | 2100 |
| 2023-02-02 | 10.10 | $10.08 | 2200 |
| 2023-02-01 | 10.10 | $10.08 | 2900 |
| 2023-01-31 | 10.10 | $10.09 | 18400 |
| 2023-01-30 | 10.10 | $10.08 | 11400 |
| 2023-01-27 | 10.10 | $10.08 | 200 |
| 2023-01-26 | 10.10 | $10.09 | 400 |
| 2023-01-25 | 10.10 | $10.09 | 54000 |
| 2023-01-24 | 10.10 | $10.09 | 11700 |
| 2023-01-23 | 10.09 | $10.08 | 1900 |
| 2023-01-20 | 10.09 | $10.10 | 13900 |
| 2023-01-19 | 10.08 | $10.07 | 700 |
| 2023-01-18 | 10.08 | $10.07 | 100 |
| 2023-01-17 | 10.08 | $10.08 | 81700 |
| 2023-01-13 | 10.07 | $10.07 | 52200 |
| 2023-01-12 | 10.07 | $10.07 | 10900 |
| 2023-01-11 | 10.06 | $10.07 | 72600 |
| 2023-01-10 | 10.05 | $10.07 | 64100 |
| 2023-01-09 | 10.04 | $10.06 | 32300 |
| 2023-01-06 | 10.04 | $10.05 | 3000 |
| 2023-01-05 | 10.03 | $10.04 | 3500 |
| 2023-01-04 | 10.02 | $10.05 | 2800 |
| 2023-01-03 | 10.01 | $10.05 | 58600 |
| 2022-12-30 | 10.00 | $10.01 | 19900 |
| 2022-12-29 | 9.99 | $10.02 | 967500 |
| 2022-12-28 | 9.98 | $10.02 | 59800 |
| 2022-12-27 | 9.97 | $10.00 | 407700 |
| 2022-12-23 | 9.96 | $9.97 | 137300 |
| 2022-12-22 | 9.95 | $9.96 | 107200 |
| 2022-12-21 | 9.95 | $9.96 | 220200 |
| 2022-12-20 | 9.94 | $9.96 | 154400 |
| 2022-12-19 | 9.93 | $9.94 | 112500 |
| 2022-12-16 | 9.93 | $9.95 | 32900 |
| 2022-12-15 | 9.93 | $9.93 | 221100 |
| 2022-12-14 | 9.92 | $9.92 | — |
| 2022-12-13 | 9.92 | $9.92 | 65800 |
| 2022-12-12 | 9.92 | $9.91 | 195800 |
| 2022-12-09 | 9.92 | $9.91 | 3100 |
| 2022-12-08 | 9.92 | $9.92 | 10200 |
| 2022-12-07 | 9.92 | $9.92 | 900 |
| 2022-12-06 | 9.92 | $9.93 | 93500 |
| 2022-12-05 | 9.91 | $9.94 | 200 |
| 2022-12-02 | 9.91 | $9.91 | 35600 |
| 2022-12-01 | 9.91 | $9.91 | 87500 |
| 2022-11-30 | 9.90 | $9.92 | 121600 |
| 2022-11-29 | 9.90 | $9.90 | 84700 |
| 2022-11-28 | 9.90 | $9.90 | 167400 |
| 2022-11-25 | 9.89 | $9.88 | 7400 |
| 2022-11-23 | 9.89 | $9.88 | 17500 |
| 2022-11-22 | 9.90 | $9.89 | 4100 |
| 2022-11-21 | 9.90 | $9.89 | 20400 |
| 2022-11-18 | 9.90 | $9.89 | 7900 |
| 2022-11-17 | 9.89 | $9.88 | 1800 |
| 2022-11-16 | 9.90 | $9.89 | 63400 |
| 2022-11-15 | 9.90 | $9.89 | 10200 |
| 2022-11-14 | 9.89 | $9.88 | 15400 |
| 2022-11-11 | 9.90 | $9.89 | 2000 |
| 2022-11-10 | 9.90 | $9.90 | — |
| 2022-11-09 | 9.89 | $9.90 | 200 |
| 2022-11-08 | 9.89 | $9.89 | 41200 |
| 2022-11-07 | 9.89 | $9.88 | — |
| 2022-11-04 | 9.88 | $9.88 | 1000 |
| 2022-11-03 | 9.88 | $9.89 | 2000 |
| 2022-11-02 | 9.88 | $9.89 | 27200 |
| 2022-11-01 | 9.87 | $9.87 | 900 |
| 2022-10-31 | 9.87 | $9.88 | — |
| 2022-10-28 | 9.87 | $9.88 | 5000 |
| 2022-10-27 | 9.87 | $9.88 | 142700 |
| 2022-10-26 | 9.86 | $9.88 | 59500 |
| 2022-10-25 | 9.86 | $9.87 | 89300 |
| 2022-10-24 | 9.85 | $9.86 | 800 |
| 2022-10-21 | 9.85 | $9.86 | 24800 |
| 2022-10-20 | 9.85 | $9.83 | 100 |
| 2022-10-19 | 9.85 | $9.83 | 300 |
| 2022-10-18 | 9.85 | $9.86 | 15300 |
| 2022-10-17 | 9.85 | $9.87 | 400 |
| 2022-10-14 | 9.84 | $9.85 | 101500 |
| 2022-10-13 | 9.84 | $9.84 | 300 |
| 2022-10-12 | 9.84 | $9.84 | 8000 |
| 2022-10-11 | 9.83 | $9.83 | 100900 |
| 2022-10-10 | 9.83 | $9.83 | 1800 |
| 2022-10-07 | 9.83 | $9.88 | 2300 |
| 2022-10-06 | 9.82 | $9.83 | 100 |
| 2022-10-05 | 9.82 | $9.83 | 1400 |
| 2022-10-04 | 9.82 | $9.83 | 12500 |
| 2022-10-03 | 9.81 | $9.83 | 31600 |
| 2022-09-30 | 9.81 | $9.82 | 54000 |
| 2022-09-29 | 9.81 | $9.81 | 75000 |
| 2022-09-28 | 9.81 | $9.82 | 1300 |
| 2022-09-27 | 9.80 | $9.81 | — |
| 2022-09-26 | 9.80 | $9.81 | 15100 |
| 2022-09-23 | 9.80 | $9.80 | 43900 |
| 2022-09-22 | 9.80 | $9.79 | 95800 |
| 2022-09-21 | 9.81 | $9.81 | 154800 |
| 2022-09-20 | 9.81 | $9.82 | 228000 |
| 2022-09-19 | 9.81 | $9.81 | 123400 |
| 2022-09-16 | 9.80 | $9.82 | 2900 |
| 2022-09-15 | 9.80 | $9.80 | 10200 |
| 2022-09-14 | 9.80 | $9.81 | 200 |
| 2022-09-13 | 9.80 | $9.81 | 312300 |
| 2022-09-12 | 9.80 | $9.79 | 224000 |
| 2022-09-09 | 9.80 | $9.79 | 8500 |
| 2022-09-08 | 9.81 | $9.80 | 5700 |
| 2022-09-07 | 9.81 | $9.80 | 21100 |
| 2022-09-06 | 9.81 | $9.80 | 500 |
| 2022-09-02 | 9.81 | $9.80 | 6800 |
| 2022-09-01 | 9.82 | $9.81 | 2200 |
| 2022-08-31 | 9.82 | $9.81 | 8100 |
| 2022-08-30 | 9.82 | $9.81 | 18400 |
| 2022-08-29 | 9.82 | $9.81 | 33300 |
| 2022-08-26 | 9.82 | $9.81 | 16100 |
| 2022-08-25 | 9.83 | $9.81 | 4600 |
| 2022-08-24 | 9.83 | $9.81 | 28600 |
| 2022-08-23 | 9.83 | $9.82 | 900 |
| 2022-08-22 | 9.83 | $9.81 | — |
| 2022-08-19 | 9.84 | $9.81 | 9800 |
| 2022-08-18 | 9.84 | $9.82 | 8700 |
| 2022-08-17 | 9.85 | $9.83 | 15600 |
| 2022-08-16 | 9.85 | $9.85 | — |
| 2022-08-15 | 9.85 | $9.85 | 254100 |
| 2022-08-12 | 9.84 | $9.84 | 17500 |
| 2022-08-11 | 9.84 | $9.85 | 2300 |
| 2022-08-10 | 9.84 | $9.84 | 5000 |
| 2022-08-09 | 9.84 | $9.84 | 46200 |
| 2022-08-08 | 9.83 | $9.83 | 42300 |
| 2022-08-05 | 9.83 | $9.83 | 32500 |
| 2022-08-04 | 9.83 | $9.83 | 1200 |
| 2022-08-03 | 9.83 | $9.83 | 2300 |
| 2022-08-02 | 9.82 | $9.86 | 27600 |
| 2022-08-01 | 9.82 | $9.82 | 163300 |
| 2022-07-29 | 9.81 | $9.81 | 58000 |
| 2022-07-28 | 9.81 | $9.81 | 33200 |
| 2022-07-27 | 9.81 | $9.82 | 31300 |
| 2022-07-26 | 9.81 | $9.82 | 2700 |
| 2022-07-25 | 9.81 | $9.81 | 23000 |
| 2022-07-22 | 9.80 | $9.82 | 18700 |
| 2022-07-21 | 9.80 | $9.80 | 10800 |
| 2022-07-20 | 9.80 | $9.80 | 23300 |
| 2022-07-19 | 9.80 | $9.80 | 10500 |
| 2022-07-18 | 9.79 | $9.80 | 11200 |
| 2022-07-15 | 9.79 | $9.79 | 1300 |
| 2022-07-14 | 9.79 | $9.80 | 201900 |
| 2022-07-13 | 9.79 | $9.80 | 5400 |
| 2022-07-12 | 9.79 | $9.83 | 639600 |
| 2022-07-11 | 9.78 | $9.78 | 300 |
| 2022-07-08 | 9.77 | $9.77 | — |
| 2022-07-07 | 9.78 | $9.77 | — |
| 2022-07-06 | 9.78 | $9.77 | — |
| 2022-07-05 | 9.78 | $9.77 | — |
| 2022-07-01 | 9.78 | $9.77 | 370600 |
| 2022-06-30 | 9.78 | $9.76 | 29900 |
| 2022-06-29 | 9.78 | $9.77 | 600 |
| 2022-06-28 | 9.79 | $9.77 | 148400 |
| 2022-06-27 | 9.79 | $9.78 | 400 |
| 2022-06-24 | 9.79 | $9.80 | 200 |
| 2022-06-23 | 9.79 | $9.81 | 1600 |
| 2022-06-22 | 9.78 | $9.81 | 55500 |
| 2022-06-21 | 9.78 | $9.77 | 461300 |
| 2022-06-17 | 9.78 | $9.78 | 100 |
| 2022-06-16 | 9.77 | $9.78 | 1000 |
| 2022-06-15 | 9.77 | $9.78 | 2300 |
| 2022-06-14 | 9.77 | $9.78 | 7600 |
| 2022-06-13 | 9.77 | $9.78 | 13200 |
| 2022-06-10 | 9.77 | $9.78 | 400 |
| 2022-06-09 | 9.76 | $9.78 | 7000 |
| 2022-06-08 | 9.76 | $9.77 | 400200 |
| 2022-06-07 | 9.76 | $9.77 | 20700 |
| 2022-06-06 | 9.76 | $9.76 | 500 |
| 2022-06-03 | 9.76 | $9.75 | 1500 |
| 2022-06-02 | 9.76 | $9.76 | 1500 |
| 2022-06-01 | 9.76 | $9.76 | 6500 |
| 2022-05-31 | 9.76 | $9.77 | 197700 |
| 2022-05-27 | 9.76 | $9.76 | 600 |
| 2022-05-26 | 9.76 | $9.76 | — |
| 2022-05-25 | 9.76 | $9.76 | — |
| 2022-05-24 | 9.76 | $9.76 | 600 |
| 2022-05-23 | 9.76 | $9.75 | 2200 |
| 2022-05-20 | 9.76 | $9.77 | — |
| 2022-05-19 | 9.76 | $9.77 | — |
| 2022-05-18 | 9.76 | $9.77 | 600 |
| 2022-05-17 | 9.76 | $9.74 | — |
| 2022-05-16 | 9.77 | $9.74 | — |
| 2022-05-13 | 9.77 | $9.74 | 1.1M |
| 2022-05-12 | 9.78 | $9.74 | 159300 |
| 2022-05-11 | 9.79 | $9.78 | 700 |
| 2022-05-10 | 9.79 | $9.75 | 13300 |
| 2022-05-09 | 9.79 | $9.79 | — |
| 2022-05-06 | 9.79 | $9.79 | — |
| 2022-05-05 | 9.79 | $9.79 | — |
| 2022-05-04 | 9.79 | $9.79 | 4000 |
| 2022-05-03 | 9.79 | $9.79 | — |
| 2022-05-02 | 9.79 | $9.79 | 4800 |
| 2022-04-29 | 9.79 | $9.78 | 1100 |
| 2022-04-28 | 9.79 | $9.78 | 2000 |
| 2022-04-27 | 9.79 | $9.78 | — |
| 2022-04-26 | 9.79 | $9.78 | 800 |
| 2022-04-25 | 9.79 | $9.78 | 700 |
| 2022-04-22 | 9.79 | $9.78 | 1100 |
| 2022-04-21 | 9.79 | $9.80 | 200 |
| 2022-04-20 | 9.79 | $9.81 | 100 |
| 2022-04-19 | 9.78 | $9.79 | — |
| 2022-04-18 | 9.78 | $9.79 | — |
| 2022-04-14 | 9.78 | $9.79 | 400 |
| 2022-04-13 | 9.77 | $9.78 | — |
| 2022-04-12 | 9.77 | $9.78 | — |
| 2022-04-11 | 9.77 | $9.78 | 200 |
| 2022-04-08 | 9.76 | $9.76 | 1700 |
| 2022-04-07 | 9.76 | $9.76 | 5600 |
| 2022-04-06 | 9.76 | $9.76 | 200 |
| 2022-04-05 | 9.76 | $9.77 | 1100 |
| 2022-04-04 | 9.76 | $9.77 | 200 |
| 2022-04-01 | 9.76 | $9.76 | 9700 |
| 2022-03-31 | 9.75 | $9.75 | 17200 |
| 2022-03-30 | 9.75 | $9.74 | 3600 |
| 2022-03-29 | 9.76 | $9.76 | — |
| 2022-03-28 | 9.75 | $9.76 | 271000 |
| 2022-03-25 | 9.75 | $9.75 | — |
| 2022-03-24 | 9.75 | $9.75 | 10800 |
| 2022-03-23 | 9.75 | $9.75 | 1000 |
| 2022-03-22 | 9.75 | $9.74 | 1700 |
| 2022-03-21 | 9.75 | $9.75 | 15200 |
| 2022-03-18 | 9.75 | $9.76 | 2200 |
| 2022-03-17 | 9.75 | $9.75 | — |
| 2022-03-16 | 9.75 | $9.75 | 8500 |
| 2022-03-15 | 9.74 | $9.75 | 28900 |
| 2022-03-14 | 9.74 | $9.75 | 1200 |
| 2022-03-11 | 9.74 | $9.75 | 319200 |
| 2022-03-10 | 9.73 | $9.74 | 40100 |
| 2022-03-09 | 9.73 | $9.74 | 19100 |
| 2022-03-08 | 9.73 | $9.74 | 2200 |
| 2022-03-07 | 9.73 | $9.73 | 34400 |
| 2022-03-04 | 9.73 | $9.73 | 4300 |
| 2022-03-03 | 9.72 | $9.73 | 13500 |
| 2022-03-02 | 9.72 | $9.73 | 100 |
| 2022-03-01 | 9.72 | $9.74 | 201300 |
| 2022-02-28 | 9.72 | $9.70 | 14500 |
| 2022-02-25 | 9.72 | $9.73 | — |
| 2022-02-24 | 9.72 | $9.73 | 2700 |
| 2022-02-23 | 9.72 | $9.71 | 482600 |
| 2022-02-22 | 9.72 | $9.69 | 10400 |
| 2022-02-18 | 9.72 | $9.73 | 800 |
| 2022-02-17 | 9.72 | $9.73 | — |
| 2022-02-16 | 9.72 | $9.73 | — |
| 2022-02-15 | 9.72 | $9.73 | — |
| 2022-02-14 | 9.72 | $9.73 | 5300 |
| 2022-02-11 | 9.71 | $9.72 | 12200 |
| 2022-02-10 | 9.71 | $9.73 | 592100 |
| 2022-02-09 | 9.71 | $9.72 | — |
| 2022-02-08 | 9.70 | $9.72 | 500 |
| 2022-02-07 | 9.70 | $9.72 | 3300 |
| 2022-02-04 | 9.70 | $9.73 | — |
| 2022-02-03 | 9.69 | $9.73 | 3400 |
| 2022-02-02 | 9.69 | $9.70 | — |
| 2022-02-01 | 9.69 | $9.70 | 16000 |
| 2022-01-31 | 9.69 | $9.70 | 1800 |
| 2022-01-28 | 9.69 | $9.68 | 1100 |
| 2022-01-27 | 9.69 | $9.68 | 4200 |
| 2022-01-26 | 9.69 | $9.66 | 68200 |
| 2022-01-25 | 9.70 | $9.70 | 257300 |
| 2022-01-24 | 9.70 | $9.66 | 100100 |
| 2022-01-21 | 9.71 | $9.72 | — |
| 2022-01-20 | 9.71 | $9.72 | — |
| 2022-01-19 | 9.71 | $9.72 | 15500 |
| 2022-01-18 | 9.71 | $9.70 | — |
| 2022-01-14 | 9.72 | $9.70 | 218900 |
| 2022-01-13 | 9.72 | $9.72 | 18800 |
| 2022-01-12 | 9.73 | $9.74 | 255900 |
| 2022-01-11 | 9.72 | $9.71 | 600 |
| 2022-01-10 | 9.73 | $9.74 | 1500 |
| 2022-01-07 | 9.72 | $9.73 | — |
| 2022-01-06 | 9.73 | $9.73 | 400 |
| 2022-01-05 | 9.73 | $9.74 | 4700 |
| 2022-01-04 | 9.72 | $9.74 | 24600 |
| 2022-01-03 | 9.72 | $9.74 | 46400 |
| 2021-12-31 | 9.72 | $9.72 | 1300 |
| 2021-12-30 | 9.72 | $9.73 | 100 |
| 2021-12-29 | 9.72 | $9.74 | 300 |
| 2021-12-28 | 9.72 | $9.70 | 3700 |
| 2021-12-27 | 9.72 | $9.73 | — |
| 2021-12-23 | 9.73 | $9.73 | — |
| 2021-12-22 | 9.73 | $9.73 | 40000 |
| 2021-12-21 | 9.73 | $9.73 | 2300 |
| 2021-12-20 | 9.73 | $9.70 | 200 |
| 2021-12-17 | 9.74 | $9.72 | 2100 |
| 2021-12-16 | 9.74 | $9.72 | 147100 |
| 2021-12-15 | 9.75 | $9.72 | 15100 |
| 2021-12-14 | 9.76 | $9.73 | 65700 |
| 2021-12-13 | 9.76 | $9.72 | 222500 |
| 2021-12-10 | 9.77 | $9.75 | 100 |
| 2021-12-09 | 9.78 | $9.77 | 79600 |
| 2021-12-08 | 9.78 | $9.78 | 228800 |
| 2021-12-07 | 9.78 | $9.80 | 31900 |
| 2021-12-06 | 9.78 | $9.75 | 2000 |
| 2021-12-03 | 9.78 | $9.73 | 200 |
| 2021-12-02 | 9.80 | $9.73 | 2200 |
| 2021-12-01 | 9.81 | $9.82 | — |
| 2021-11-30 | 9.80 | $9.82 | 7700 |
| 2021-11-29 | 9.80 | $9.79 | 200 |
| 2021-11-26 | 9.80 | $9.81 | — |
| 2021-11-24 | 9.80 | $9.81 | — |
| 2021-11-23 | 9.79 | $9.81 | 9200 |
| 2021-11-22 | 9.79 | $9.77 | 2300 |
| 2021-11-19 | 9.79 | $9.77 | 38800 |
| 2021-11-18 | 9.79 | $9.76 | 58900 |
| 2021-11-17 | 9.80 | $9.75 | 7500 |
| 2021-11-16 | 9.81 | $9.79 | 5200 |
| 2021-11-15 | 9.81 | $9.81 | — |
| 2021-11-12 | 9.81 | $9.81 | 12900 |
| 2021-11-11 | 9.80 | $9.81 | 1900 |
| 2021-11-10 | 9.80 | $9.80 | 4000 |
| 2021-11-09 | 9.80 | $9.81 | 5300 |
| 2021-11-08 | 9.79 | $9.77 | — |
| 2021-11-05 | 9.79 | $9.77 | 100 |
| 2021-11-04 | 9.79 | $9.79 | 100 |
| 2021-11-03 | 9.79 | $9.79 | 1900 |
| 2021-11-02 | 9.79 | $9.80 | 25900 |
| 2021-11-01 | 9.79 | $9.80 | 3800 |
| 2021-10-29 | 9.78 | $9.79 | 10700 |
| 2021-10-28 | 9.78 | $9.80 | — |
| 2021-10-27 | 9.77 | $9.80 | — |
| 2021-10-26 | 9.76 | $9.80 | 51000 |
| 2021-10-25 | 9.75 | $9.76 | 100 |
| 2021-10-22 | 9.75 | $9.75 | 2000 |
| 2021-10-21 | 9.75 | $9.74 | 100000 |
| 2021-10-20 | 9.75 | $9.76 | — |
| 2021-10-19 | 9.74 | $9.76 | 21400 |
| 2021-10-18 | 9.74 | $9.72 | 25300 |
| 2021-10-15 | 9.74 | $9.74 | 5600 |
| 2021-10-14 | 9.74 | $9.70 | 6500 |
| 2021-10-13 | 9.75 | $9.75 | 800 |
| 2021-10-12 | 9.75 | $9.70 | 34900 |
| 2021-10-11 | 9.75 | $9.77 | — |
| 2021-10-08 | 9.75 | $9.77 | — |
| 2021-10-07 | 9.74 | $9.77 | 1200 |
| 2021-10-06 | 9.74 | $9.74 | 17000 |
| 2021-10-05 | 9.73 | $9.78 | — |
| 2021-10-04 | 9.72 | $9.78 | 2500 |
| 2021-10-01 | 9.71 | $9.76 | 6800 |
| 2021-09-30 | 9.70 | $9.70 | 82200 |
| 2021-09-29 | 9.70 | $9.69 | — |
| 2021-09-28 | 9.70 | $9.69 | — |
| 2021-09-27 | 9.70 | $9.69 | 100 |
| 2021-09-24 | 9.71 | $9.77 | 233000 |
| 2021-09-23 | 9.69 | $9.65 | 200 |
| 2021-09-22 | 9.70 | $9.66 | 500 |
| 2021-09-21 | 9.71 | $9.67 | 600 |
| 2021-09-20 | 9.72 | $9.66 | 1500 |
| 2021-09-17 | 9.73 | $9.65 | 1700 |
| 2021-09-16 | 9.75 | $9.77 | — |
| 2021-09-15 | 9.74 | $9.77 | 16800 |
| 2021-09-14 | 9.73 | $9.80 | 9900 |
| 2021-09-13 | 9.71 | $9.75 | 17400 |
| 2021-09-10 | 9.71 | $9.72 | 306100 |
| 2021-09-09 | 9.70 | $9.77 | 268500 |
| 2021-09-08 | 9.69 | $9.82 | 531600 |
| 2021-09-07 | 9.66 | $9.73 | 600 |
| 2021-09-03 | 9.65 | $9.65 | — |
| 2021-09-02 | 9.65 | $9.65 | 2900 |
| 2021-09-01 | 9.65 | $9.70 | 2300 |
| 2021-08-31 | 9.64 | $9.67 | 10200 |
| 2021-08-30 | 9.64 | $9.69 | 1200 |
| 2021-08-27 | 9.64 | $9.63 | 100 |
| 2021-08-26 | 9.64 | $9.63 | 700 |
| 2021-08-25 | 9.65 | $9.60 | 112500 |
| 2021-08-24 | 9.66 | $9.63 | 16300 |
| 2021-08-23 | 9.67 | $9.63 | — |
| 2021-08-20 | 9.68 | $9.63 | — |
| 2021-08-19 | 9.70 | $9.63 | 300 |
| 2021-08-18 | 9.71 | $9.65 | 22100 |
| 2021-08-17 | 9.73 | $9.63 | 29800 |
| 2021-08-16 | 9.75 | $9.79 | — |
| 2021-08-13 | 9.74 | $9.79 | — |
| 2021-08-12 | 9.73 | $9.79 | 500 |
| 2021-08-11 | 9.71 | $9.73 | 3000 |
| 2021-08-10 | 9.71 | $9.76 | 2200 |
| 2021-08-09 | 9.70 | $9.71 | 1300 |
| 2021-08-06 | 9.70 | $9.70 | 26900 |
| 2021-08-05 | 9.71 | $9.70 | — |
| 2021-08-04 | 9.71 | $9.70 | 11700 |
| 2021-08-03 | 9.72 | $9.72 | — |
| 2021-08-02 | 9.72 | $9.72 | 305500 |
| 2021-07-30 | 9.72 | $9.69 | — |
| 2021-07-29 | 9.73 | $9.69 | 4500 |
| 2021-07-28 | 9.74 | $9.67 | 352100 |
| 2021-07-27 | 9.75 | $9.72 | 400 |
| 2021-07-26 | 9.76 | $9.82 | 300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.35
2023-10-05
Close Price
$7.76
Vol: 49402
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.62
Average
10.00
Maximum
12.75
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-10-05 | 11.35 | $7.76 | 49402 |
| 2023-10-04 | 12.48 | $11.23 | 104612 |
| 2023-10-03 | 12.75 | $12.87 | 17109 |
| 2023-10-02 | 12.55 | $12.25 | 14051 |
| 2023-09-29 | 12.49 | $12.35 | 15735 |
| 2023-09-28 | 12.37 | $13.16 | 33244 |
| 2023-09-27 | 11.97 | $13.29 | 73957 |
| 2023-09-26 | 11.42 | $13.69 | 433509 |
| 2023-09-25 | 10.63 | $10.64 | 12366 |
| 2023-09-22 | 10.62 | $10.50 | 56370 |
| 2023-09-21 | 10.66 | $10.66 | 26125 |
| 2023-09-20 | 10.65 | $10.61 | 326671 |
| 2023-09-19 | 10.66 | $10.66 | 184388 |
| 2023-09-18 | 10.66 | $10.68 | 224612 |
| 2023-09-15 | 10.65 | $10.65 | 15975 |
| 2023-09-14 | 10.64 | $10.65 | 63460 |
| 2023-09-13 | 10.63 | $10.63 | 1423 |
| 2023-09-12 | 10.63 | $10.63 | 1129 |
| 2023-09-11 | 10.62 | $10.63 | 2506 |
| 2023-09-08 | 10.62 | $10.63 | 2527 |
| 2023-09-07 | 10.61 | $10.62 | 11308 |
| 2023-09-06 | 10.60 | $10.60 | 6124 |
| 2023-09-05 | 10.60 | $10.59 | — |
| 2023-09-01 | 10.59 | $10.59 | 100000 |
| 2023-08-31 | 10.59 | $10.59 | 20144 |
| 2023-08-30 | 10.59 | $10.58 | 5977 |
| 2023-08-29 | 10.59 | $10.60 | 103 |
| 2023-08-28 | 10.58 | $10.57 | 1442 |
| 2023-08-25 | 10.58 | $10.58 | 4830 |
| 2023-08-24 | 10.58 | $10.56 | 1140 |
| 2023-08-23 | 10.58 | $10.58 | 201 |
| 2023-08-22 | 10.57 | $10.56 | 10056 |
| 2023-08-21 | 10.57 | $10.58 | — |
| 2023-08-18 | 10.57 | $10.58 | 3068 |
| 2023-08-17 | 10.56 | $10.60 | — |
| 2023-08-16 | 10.54 | $10.60 | 196 |
| 2023-08-15 | 10.51 | $10.50 | 1935 |
| 2023-08-14 | 10.52 | $10.54 | 101 |
| 2023-08-11 | 10.51 | $10.53 | — |
| 2023-08-10 | 10.50 | $10.53 | 2901 |
| 2023-08-09 | 10.50 | $10.50 | — |
| 2023-08-08 | 10.49 | $10.50 | 1955 |
| 2023-08-07 | 10.49 | $10.48 | — |
| 2023-08-04 | 10.50 | $10.48 | — |
| 2023-08-03 | 10.50 | $10.48 | — |
| 2023-08-02 | 10.51 | $10.48 | 300 |
| 2023-08-01 | 10.52 | $10.48 | 600 |
| 2023-07-31 | 10.53 | $10.47 | 16100 |
| 2023-07-28 | 10.54 | $10.53 | — |
| 2023-07-27 | 10.54 | $10.53 | 200 |
| 2023-07-26 | 10.54 | $10.53 | — |
| 2023-07-25 | 10.54 | $10.53 | 100 |
| 2023-07-24 | 10.53 | $10.52 | 300 |
| 2023-07-21 | 10.53 | $10.52 | 900 |
| 2023-07-20 | 10.52 | $10.52 | 200 |
| 2023-07-19 | 10.51 | $10.50 | 2100 |
| 2023-07-18 | 10.51 | $10.52 | 1500 |
| 2023-07-17 | 10.50 | $10.52 | 19700 |
| 2023-07-14 | 10.49 | $10.47 | 4600 |
| 2023-07-13 | 10.48 | $10.50 | 7400 |
| 2023-07-12 | 10.47 | $10.48 | 247200 |
| 2023-07-11 | 10.46 | $10.47 | 9000 |
| 2023-07-10 | 10.45 | $10.47 | 500 |
| 2023-07-07 | 10.44 | $10.44 | 1500 |
| 2023-07-06 | 10.44 | $10.47 | 2600 |
| 2023-07-05 | 10.42 | $10.46 | 6300 |
| 2023-07-03 | 10.41 | $10.41 | — |
| 2023-06-30 | 10.40 | $10.41 | — |
| 2023-06-29 | 10.40 | $10.41 | 300 |
| 2023-06-28 | 10.39 | $10.38 | 200 |
| 2023-06-27 | 10.40 | $10.40 | 100 |
| 2023-06-26 | 10.39 | $10.45 | 300 |
| 2023-06-23 | 10.37 | $10.37 | — |
| 2023-06-22 | 10.37 | $10.37 | 500 |
| 2023-06-21 | 10.37 | $10.38 | 3400 |
| 2023-06-20 | 10.37 | $10.38 | 7100 |
| 2023-06-16 | 10.37 | $10.36 | 300 |
| 2023-06-15 | 10.37 | $10.37 | 600 |
| 2023-06-14 | 10.37 | $10.37 | 1700 |
| 2023-06-13 | 10.36 | $10.37 | 28800 |
| 2023-06-12 | 10.36 | $10.35 | 1200 |
| 2023-06-09 | 10.36 | $10.35 | — |
| 2023-06-08 | 10.36 | $10.35 | 500 |
| 2023-06-07 | 10.37 | $10.35 | 2600 |
| 2023-06-06 | 10.37 | $10.35 | 200 |
| 2023-06-05 | 10.37 | $10.35 | 1200 |
| 2023-06-02 | 10.38 | $10.38 | 4000 |
| 2023-06-01 | 10.37 | $10.35 | 255900 |
| 2023-05-31 | 10.38 | $10.36 | 810100 |
| 2023-05-30 | 10.38 | $10.36 | 8600 |
| 2023-05-26 | 10.38 | $10.36 | 8400 |
| 2023-05-25 | 10.38 | $10.35 | 5100 |
| 2023-05-24 | 10.38 | $10.36 | 400 |
| 2023-05-23 | 10.38 | $10.37 | 300 |
| 2023-05-22 | 10.37 | $10.39 | 9200 |
| 2023-05-19 | 10.36 | $10.36 | 254800 |
| 2023-05-18 | 10.35 | $10.35 | 13400 |
| 2023-05-17 | 10.34 | $10.46 | 1400 |
| 2023-05-16 | 10.30 | $10.26 | 100 |
| 2023-05-15 | 10.30 | $10.31 | 2000 |
| 2023-05-12 | 10.30 | $10.31 | — |
| 2023-05-11 | 10.29 | $10.31 | 900 |
| 2023-05-10 | 10.28 | $10.26 | 1600 |
| 2023-05-09 | 10.29 | $10.30 | — |
| 2023-05-08 | 10.28 | $10.30 | 100 |
| 2023-05-05 | 10.28 | $10.27 | 6600 |
| 2023-05-04 | 10.27 | $10.28 | 6500 |
| 2023-05-03 | 10.27 | $10.29 | 300 |
| 2023-05-02 | 10.26 | $10.26 | — |
| 2023-05-01 | 10.26 | $10.26 | 11100 |
| 2023-04-28 | 10.26 | $10.26 | 16400 |
| 2023-04-27 | 10.26 | $10.26 | 8900 |
| 2023-04-26 | 10.25 | $10.25 | 1600 |
| 2023-04-25 | 10.25 | $10.25 | 14100 |
| 2023-04-24 | 10.25 | $10.24 | 2500 |
| 2023-04-21 | 10.25 | $10.25 | 2500 |
| 2023-04-20 | 10.25 | $10.25 | 500 |
| 2023-04-19 | 10.25 | $10.25 | — |
| 2023-04-18 | 10.25 | $10.25 | 14600 |
| 2023-04-17 | 10.25 | $10.25 | 500 |
| 2023-04-14 | 10.24 | $10.25 | 5200 |
| 2023-04-13 | 10.24 | $10.24 | 5600 |
| 2023-04-12 | 10.23 | $10.23 | 5200 |
| 2023-04-11 | 10.23 | $10.23 | 300 |
| 2023-04-10 | 10.23 | $10.24 | 5800 |
| 2023-04-06 | 10.23 | $10.23 | 3800 |
| 2023-04-05 | 10.22 | $10.23 | 11900 |
| 2023-04-04 | 10.22 | $10.20 | 7300 |
| 2023-04-03 | 10.22 | $10.21 | — |
| 2023-03-31 | 10.22 | $10.21 | 17000 |
| 2023-03-30 | 10.22 | $10.21 | 4300 |
| 2023-03-29 | 10.22 | $10.24 | 100 |
| 2023-03-28 | 10.21 | $10.21 | 4200 |
| 2023-03-27 | 10.21 | $10.22 | 3800 |
| 2023-03-24 | 10.20 | $10.20 | 900 |
| 2023-03-23 | 10.20 | $10.20 | 15900 |
| 2023-03-22 | 10.19 | $10.20 | 14100 |
| 2023-03-21 | 10.19 | $10.19 | 600 |
| 2023-03-20 | 10.18 | $10.20 | 11900 |
| 2023-03-17 | 10.18 | $10.17 | 1800 |
| 2023-03-16 | 10.18 | $10.16 | 800 |
| 2023-03-15 | 10.18 | $10.17 | 2900 |
| 2023-03-14 | 10.18 | $10.17 | 2900 |
| 2023-03-13 | 10.18 | $10.17 | 3000 |
| 2023-03-10 | 10.19 | $10.18 | 1000 |
| 2023-03-09 | 10.18 | $10.19 | 11900 |
| 2023-03-08 | 10.18 | $10.17 | 29100 |
| 2023-03-07 | 10.17 | $10.19 | 6900 |
| 2023-03-06 | 10.17 | $10.18 | 25600 |
| 2023-03-03 | 10.16 | $10.17 | 4900 |
| 2023-03-02 | 10.15 | $10.17 | 11800 |
| 2023-03-01 | 10.14 | $10.14 | 32700 |
| 2023-02-28 | 10.14 | $10.13 | 41100 |
| 2023-02-27 | 10.14 | $10.14 | 186300 |
| 2023-02-24 | 10.14 | $10.14 | 120600 |
| 2023-02-23 | 10.13 | $10.13 | 1.1M |
| 2023-02-22 | 10.13 | $10.13 | 162100 |
| 2023-02-21 | 10.13 | $10.13 | 850400 |
| 2023-02-17 | 10.13 | $10.12 | 272600 |
| 2023-02-16 | 10.13 | $10.13 | 47700 |
| 2023-02-15 | 10.13 | $10.15 | 708800 |
| 2023-02-14 | 10.12 | $10.14 | 2600 |
| 2023-02-13 | 10.11 | $10.13 | 99100 |
| 2023-02-10 | 10.10 | $10.10 | 6900 |
| 2023-02-09 | 10.09 | $10.09 | 3200 |
| 2023-02-08 | 10.09 | $10.09 | — |
| 2023-02-07 | 10.10 | $10.09 | 100 |
| 2023-02-06 | 10.10 | $10.09 | 300 |
| 2023-02-03 | 10.10 | $10.09 | 2100 |
| 2023-02-02 | 10.09 | $10.08 | 2200 |
| 2023-02-01 | 10.10 | $10.08 | 2900 |
| 2023-01-31 | 10.10 | $10.09 | 18400 |
| 2023-01-30 | 10.10 | $10.08 | 11400 |
| 2023-01-27 | 10.10 | $10.08 | 200 |
| 2023-01-26 | 10.10 | $10.09 | 400 |
| 2023-01-25 | 10.10 | $10.09 | 54000 |
| 2023-01-24 | 10.10 | $10.09 | 11700 |
| 2023-01-23 | 10.10 | $10.08 | 1900 |
| 2023-01-20 | 10.10 | $10.10 | 13900 |
| 2023-01-19 | 10.09 | $10.07 | 700 |
| 2023-01-18 | 10.09 | $10.07 | 100 |
| 2023-01-17 | 10.09 | $10.08 | 81700 |
| 2023-01-13 | 10.09 | $10.07 | 52200 |
| 2023-01-12 | 10.08 | $10.07 | 10900 |
| 2023-01-11 | 10.08 | $10.07 | 72600 |
| 2023-01-10 | 10.07 | $10.07 | 64100 |
| 2023-01-09 | 10.06 | $10.06 | 32300 |
| 2023-01-06 | 10.05 | $10.05 | 3000 |
| 2023-01-05 | 10.04 | $10.04 | 3500 |
| 2023-01-04 | 10.04 | $10.05 | 2800 |
| 2023-01-03 | 10.03 | $10.05 | 58600 |
| 2022-12-30 | 10.01 | $10.01 | 19900 |
| 2022-12-29 | 10.00 | $10.02 | 967500 |
| 2022-12-28 | 9.99 | $10.02 | 59800 |
| 2022-12-27 | 9.97 | $10.00 | 407700 |
| 2022-12-23 | 9.96 | $9.97 | 137300 |
| 2022-12-22 | 9.96 | $9.96 | 107200 |
| 2022-12-21 | 9.95 | $9.96 | 220200 |
| 2022-12-20 | 9.94 | $9.96 | 154400 |
| 2022-12-19 | 9.94 | $9.94 | 112500 |
| 2022-12-16 | 9.93 | $9.95 | 32900 |
| 2022-12-15 | 9.93 | $9.93 | 221100 |
| 2022-12-14 | 9.92 | $9.92 | — |
| 2022-12-13 | 9.92 | $9.92 | 65800 |
| 2022-12-12 | 9.92 | $9.91 | 195800 |
| 2022-12-09 | 9.92 | $9.91 | 3100 |
| 2022-12-08 | 9.92 | $9.92 | 10200 |
| 2022-12-07 | 9.92 | $9.92 | 900 |
| 2022-12-06 | 9.92 | $9.93 | 93500 |
| 2022-12-05 | 9.92 | $9.94 | 200 |
| 2022-12-02 | 9.91 | $9.91 | 35600 |
| 2022-12-01 | 9.90 | $9.91 | 87500 |
| 2022-11-30 | 9.90 | $9.92 | 121600 |
| 2022-11-29 | 9.89 | $9.90 | 84700 |
| 2022-11-28 | 9.89 | $9.90 | 167400 |
| 2022-11-25 | 9.89 | $9.88 | 7400 |
| 2022-11-23 | 9.89 | $9.88 | 17500 |
| 2022-11-22 | 9.89 | $9.89 | 4100 |
| 2022-11-21 | 9.89 | $9.89 | 20400 |
| 2022-11-18 | 9.89 | $9.89 | 7900 |
| 2022-11-17 | 9.89 | $9.88 | 1800 |
| 2022-11-16 | 9.90 | $9.89 | 63400 |
| 2022-11-15 | 9.90 | $9.89 | 10200 |
| 2022-11-14 | 9.90 | $9.88 | 15400 |
| 2022-11-11 | 9.90 | $9.89 | 2000 |
| 2022-11-10 | 9.90 | $9.90 | — |
| 2022-11-09 | 9.90 | $9.90 | 200 |
| 2022-11-08 | 9.89 | $9.89 | 41200 |
| 2022-11-07 | 9.89 | $9.88 | — |
| 2022-11-04 | 9.89 | $9.88 | 1000 |
| 2022-11-03 | 9.89 | $9.89 | 2000 |
| 2022-11-02 | 9.89 | $9.89 | 27200 |
| 2022-11-01 | 9.88 | $9.87 | 900 |
| 2022-10-31 | 9.88 | $9.88 | — |
| 2022-10-28 | 9.88 | $9.88 | 5000 |
| 2022-10-27 | 9.87 | $9.88 | 142700 |
| 2022-10-26 | 9.87 | $9.88 | 59500 |
| 2022-10-25 | 9.86 | $9.87 | 89300 |
| 2022-10-24 | 9.86 | $9.86 | 800 |
| 2022-10-21 | 9.85 | $9.86 | 24800 |
| 2022-10-20 | 9.85 | $9.83 | 100 |
| 2022-10-19 | 9.85 | $9.83 | 300 |
| 2022-10-18 | 9.86 | $9.86 | 15300 |
| 2022-10-17 | 9.85 | $9.87 | 400 |
| 2022-10-14 | 9.85 | $9.85 | 101500 |
| 2022-10-13 | 9.84 | $9.84 | 300 |
| 2022-10-12 | 9.84 | $9.84 | 8000 |
| 2022-10-11 | 9.84 | $9.83 | 100900 |
| 2022-10-10 | 9.84 | $9.83 | 1800 |
| 2022-10-07 | 9.84 | $9.88 | 2300 |
| 2022-10-06 | 9.83 | $9.83 | 100 |
| 2022-10-05 | 9.82 | $9.83 | 1400 |
| 2022-10-04 | 9.82 | $9.83 | 12500 |
| 2022-10-03 | 9.82 | $9.83 | 31600 |
| 2022-09-30 | 9.81 | $9.82 | 54000 |
| 2022-09-29 | 9.81 | $9.81 | 75000 |
| 2022-09-28 | 9.81 | $9.82 | 1300 |
| 2022-09-27 | 9.80 | $9.81 | — |
| 2022-09-26 | 9.80 | $9.81 | 15100 |
| 2022-09-23 | 9.80 | $9.80 | 43900 |
| 2022-09-22 | 9.80 | $9.79 | 95800 |
| 2022-09-21 | 9.81 | $9.81 | 154800 |
| 2022-09-20 | 9.81 | $9.82 | 228000 |
| 2022-09-19 | 9.80 | $9.81 | 123400 |
| 2022-09-16 | 9.80 | $9.82 | 2900 |
| 2022-09-15 | 9.80 | $9.80 | 10200 |
| 2022-09-14 | 9.80 | $9.81 | 200 |
| 2022-09-13 | 9.79 | $9.81 | 312300 |
| 2022-09-12 | 9.79 | $9.79 | 224000 |
| 2022-09-09 | 9.79 | $9.79 | 8500 |
| 2022-09-08 | 9.80 | $9.80 | 5700 |
| 2022-09-07 | 9.80 | $9.80 | 21100 |
| 2022-09-06 | 9.80 | $9.80 | 500 |
| 2022-09-02 | 9.80 | $9.80 | 6800 |
| 2022-09-01 | 9.81 | $9.81 | 2200 |
| 2022-08-31 | 9.81 | $9.81 | 8100 |
| 2022-08-30 | 9.81 | $9.81 | 18400 |
| 2022-08-29 | 9.81 | $9.81 | 33300 |
| 2022-08-26 | 9.82 | $9.81 | 16100 |
| 2022-08-25 | 9.82 | $9.81 | 4600 |
| 2022-08-24 | 9.82 | $9.81 | 28600 |
| 2022-08-23 | 9.83 | $9.82 | 900 |
| 2022-08-22 | 9.83 | $9.81 | — |
| 2022-08-19 | 9.84 | $9.81 | 9800 |
| 2022-08-18 | 9.84 | $9.82 | 8700 |
| 2022-08-17 | 9.85 | $9.83 | 15600 |
| 2022-08-16 | 9.85 | $9.85 | — |
| 2022-08-15 | 9.85 | $9.85 | 254100 |
| 2022-08-12 | 9.85 | $9.84 | 17500 |
| 2022-08-11 | 9.85 | $9.85 | 2300 |
| 2022-08-10 | 9.84 | $9.84 | 5000 |
| 2022-08-09 | 9.84 | $9.84 | 46200 |
| 2022-08-08 | 9.84 | $9.83 | 42300 |
| 2022-08-05 | 9.84 | $9.83 | 32500 |
| 2022-08-04 | 9.84 | $9.83 | 1200 |
| 2022-08-03 | 9.83 | $9.83 | 2300 |
| 2022-08-02 | 9.83 | $9.86 | 27600 |
| 2022-08-01 | 9.82 | $9.82 | 163300 |
| 2022-07-29 | 9.82 | $9.81 | 58000 |
| 2022-07-28 | 9.82 | $9.81 | 33200 |
| 2022-07-27 | 9.82 | $9.82 | 31300 |
| 2022-07-26 | 9.81 | $9.82 | 2700 |
| 2022-07-25 | 9.81 | $9.81 | 23000 |
| 2022-07-22 | 9.81 | $9.82 | 18700 |
| 2022-07-21 | 9.80 | $9.80 | 10800 |
| 2022-07-20 | 9.80 | $9.80 | 23300 |
| 2022-07-19 | 9.80 | $9.80 | 10500 |
| 2022-07-18 | 9.80 | $9.80 | 11200 |
| 2022-07-15 | 9.79 | $9.79 | 1300 |
| 2022-07-14 | 9.80 | $9.80 | 201900 |
| 2022-07-13 | 9.79 | $9.80 | 5400 |
| 2022-07-12 | 9.79 | $9.83 | 639600 |
| 2022-07-11 | 9.77 | $9.78 | 300 |
| 2022-07-08 | 9.77 | $9.77 | — |
| 2022-07-07 | 9.77 | $9.77 | — |
| 2022-07-06 | 9.77 | $9.77 | — |
| 2022-07-05 | 9.78 | $9.77 | — |
| 2022-07-01 | 9.78 | $9.77 | 370600 |
| 2022-06-30 | 9.78 | $9.76 | 29900 |
| 2022-06-29 | 9.79 | $9.77 | 600 |
| 2022-06-28 | 9.79 | $9.77 | 148400 |
| 2022-06-27 | 9.80 | $9.78 | 400 |
| 2022-06-24 | 9.80 | $9.80 | 200 |
| 2022-06-23 | 9.79 | $9.81 | 1600 |
| 2022-06-22 | 9.79 | $9.81 | 55500 |
| 2022-06-21 | 9.78 | $9.77 | 461300 |
| 2022-06-17 | 9.78 | $9.78 | 100 |
| 2022-06-16 | 9.78 | $9.78 | 1000 |
| 2022-06-15 | 9.78 | $9.78 | 2300 |
| 2022-06-14 | 9.77 | $9.78 | 7600 |
| 2022-06-13 | 9.77 | $9.78 | 13200 |
| 2022-06-10 | 9.77 | $9.78 | 400 |
| 2022-06-09 | 9.77 | $9.78 | 7000 |
| 2022-06-08 | 9.76 | $9.77 | 400200 |
| 2022-06-07 | 9.76 | $9.77 | 20700 |
| 2022-06-06 | 9.75 | $9.76 | 500 |
| 2022-06-03 | 9.75 | $9.75 | 1500 |
| 2022-06-02 | 9.76 | $9.76 | 1500 |
| 2022-06-01 | 9.76 | $9.76 | 6500 |
| 2022-05-31 | 9.76 | $9.77 | 197700 |
| 2022-05-27 | 9.75 | $9.76 | 600 |
| 2022-05-26 | 9.75 | $9.76 | — |
| 2022-05-25 | 9.75 | $9.76 | — |
| 2022-05-24 | 9.75 | $9.76 | 600 |
| 2022-05-23 | 9.75 | $9.75 | 2200 |
| 2022-05-20 | 9.76 | $9.77 | — |
| 2022-05-19 | 9.75 | $9.77 | — |
| 2022-05-18 | 9.75 | $9.77 | 600 |
| 2022-05-17 | 9.75 | $9.74 | — |
| 2022-05-16 | 9.75 | $9.74 | — |
| 2022-05-13 | 9.76 | $9.74 | 1.1M |
| 2022-05-12 | 9.77 | $9.74 | 159300 |
| 2022-05-11 | 9.78 | $9.78 | 700 |
| 2022-05-10 | 9.78 | $9.75 | 13300 |
| 2022-05-09 | 9.79 | $9.79 | — |
| 2022-05-06 | 9.79 | $9.79 | — |
| 2022-05-05 | 9.79 | $9.79 | — |
| 2022-05-04 | 9.79 | $9.79 | 4000 |
| 2022-05-03 | 9.79 | $9.79 | — |
| 2022-05-02 | 9.79 | $9.79 | 4800 |
| 2022-04-29 | 9.79 | $9.78 | 1100 |
| 2022-04-28 | 9.79 | $9.78 | 2000 |
| 2022-04-27 | 9.79 | $9.78 | — |
| 2022-04-26 | 9.79 | $9.78 | 800 |
| 2022-04-25 | 9.79 | $9.78 | 700 |
| 2022-04-22 | 9.80 | $9.78 | 1100 |
| 2022-04-21 | 9.80 | $9.80 | 200 |
| 2022-04-20 | 9.80 | $9.81 | 100 |
| 2022-04-19 | 9.79 | $9.79 | — |
| 2022-04-18 | 9.79 | $9.79 | — |
| 2022-04-14 | 9.78 | $9.79 | 400 |
| 2022-04-13 | 9.78 | $9.78 | — |
| 2022-04-12 | 9.77 | $9.78 | — |
| 2022-04-11 | 9.77 | $9.78 | 200 |
| 2022-04-08 | 9.76 | $9.76 | 1700 |
| 2022-04-07 | 9.76 | $9.76 | 5600 |
| 2022-04-06 | 9.76 | $9.76 | 200 |
| 2022-04-05 | 9.76 | $9.77 | 1100 |
| 2022-04-04 | 9.76 | $9.77 | 200 |
| 2022-04-01 | 9.76 | $9.76 | 9700 |
| 2022-03-31 | 9.76 | $9.75 | 17200 |
| 2022-03-30 | 9.76 | $9.74 | 3600 |
| 2022-03-29 | 9.76 | $9.76 | — |
| 2022-03-28 | 9.76 | $9.76 | 271000 |
| 2022-03-25 | 9.76 | $9.75 | — |
| 2022-03-24 | 9.75 | $9.75 | 10800 |
| 2022-03-23 | 9.75 | $9.75 | 1000 |
| 2022-03-22 | 9.75 | $9.74 | 1700 |
| 2022-03-21 | 9.76 | $9.75 | 15200 |
| 2022-03-18 | 9.76 | $9.76 | 2200 |
| 2022-03-17 | 9.75 | $9.75 | — |
| 2022-03-16 | 9.75 | $9.75 | 8500 |
| 2022-03-15 | 9.75 | $9.75 | 28900 |
| 2022-03-14 | 9.75 | $9.75 | 1200 |
| 2022-03-11 | 9.74 | $9.75 | 319200 |
| 2022-03-10 | 9.74 | $9.74 | 40100 |
| 2022-03-09 | 9.74 | $9.74 | 19100 |
| 2022-03-08 | 9.73 | $9.74 | 2200 |
| 2022-03-07 | 9.73 | $9.73 | 34400 |
| 2022-03-04 | 9.73 | $9.73 | 4300 |
| 2022-03-03 | 9.73 | $9.73 | 13500 |
| 2022-03-02 | 9.73 | $9.73 | 100 |
| 2022-03-01 | 9.73 | $9.74 | 201300 |
| 2022-02-28 | 9.72 | $9.70 | 14500 |
| 2022-02-25 | 9.73 | $9.73 | — |
| 2022-02-24 | 9.72 | $9.73 | 2700 |
| 2022-02-23 | 9.72 | $9.71 | 482600 |
| 2022-02-22 | 9.72 | $9.69 | 10400 |
| 2022-02-18 | 9.73 | $9.73 | 800 |
| 2022-02-17 | 9.73 | $9.73 | — |
| 2022-02-16 | 9.73 | $9.73 | — |
| 2022-02-15 | 9.73 | $9.73 | — |
| 2022-02-14 | 9.72 | $9.73 | 5300 |
| 2022-02-11 | 9.72 | $9.72 | 12200 |
| 2022-02-10 | 9.72 | $9.73 | 592100 |
| 2022-02-09 | 9.71 | $9.72 | — |
| 2022-02-08 | 9.71 | $9.72 | 500 |
| 2022-02-07 | 9.71 | $9.72 | 3300 |
| 2022-02-04 | 9.70 | $9.73 | — |
| 2022-02-03 | 9.70 | $9.73 | 3400 |
| 2022-02-02 | 9.69 | $9.70 | — |
| 2022-02-01 | 9.68 | $9.70 | 16000 |
| 2022-01-31 | 9.68 | $9.70 | 1800 |
| 2022-01-28 | 9.68 | $9.68 | 1100 |
| 2022-01-27 | 9.68 | $9.68 | 4200 |
| 2022-01-26 | 9.69 | $9.66 | 68200 |
| 2022-01-25 | 9.70 | $9.70 | 257300 |
| 2022-01-24 | 9.70 | $9.66 | 100100 |
| 2022-01-21 | 9.71 | $9.72 | — |
| 2022-01-20 | 9.71 | $9.72 | — |
| 2022-01-19 | 9.71 | $9.72 | 15500 |
| 2022-01-18 | 9.71 | $9.70 | — |
| 2022-01-14 | 9.72 | $9.70 | 218900 |
| 2022-01-13 | 9.72 | $9.72 | 18800 |
| 2022-01-12 | 9.73 | $9.74 | 255900 |
| 2022-01-11 | 9.72 | $9.71 | 600 |
| 2022-01-10 | 9.73 | $9.74 | 1500 |
| 2022-01-07 | 9.73 | $9.73 | — |
| 2022-01-06 | 9.73 | $9.73 | 400 |
| 2022-01-05 | 9.72 | $9.74 | 4700 |
| 2022-01-04 | 9.72 | $9.74 | 24600 |
| 2022-01-03 | 9.72 | $9.74 | 46400 |
| 2021-12-31 | 9.71 | $9.72 | 1300 |
| 2021-12-30 | 9.71 | $9.73 | 100 |
| 2021-12-29 | 9.71 | $9.74 | 300 |
| 2021-12-28 | 9.71 | $9.70 | 3700 |
| 2021-12-27 | 9.71 | $9.73 | — |
| 2021-12-23 | 9.71 | $9.73 | — |
| 2021-12-22 | 9.71 | $9.73 | 40000 |
| 2021-12-21 | 9.71 | $9.73 | 2300 |
| 2021-12-20 | 9.71 | $9.70 | 200 |
| 2021-12-17 | 9.72 | $9.72 | 2100 |
| 2021-12-16 | 9.73 | $9.72 | 147100 |
| 2021-12-15 | 9.73 | $9.72 | 15100 |
| 2021-12-14 | 9.74 | $9.73 | 65700 |
| 2021-12-13 | 9.75 | $9.72 | 222500 |
| 2021-12-10 | 9.76 | $9.75 | 100 |
| 2021-12-09 | 9.77 | $9.77 | 79600 |
| 2021-12-08 | 9.77 | $9.78 | 228800 |
| 2021-12-07 | 9.77 | $9.80 | 31900 |
| 2021-12-06 | 9.77 | $9.75 | 2000 |
| 2021-12-03 | 9.77 | $9.73 | 200 |
| 2021-12-02 | 9.79 | $9.73 | 2200 |
| 2021-12-01 | 9.81 | $9.82 | — |
| 2021-11-30 | 9.80 | $9.82 | 7700 |
| 2021-11-29 | 9.80 | $9.79 | 200 |
| 2021-11-26 | 9.80 | $9.81 | — |
| 2021-11-24 | 9.79 | $9.81 | — |
| 2021-11-23 | 9.79 | $9.81 | 9200 |
| 2021-11-22 | 9.78 | $9.77 | 2300 |
| 2021-11-19 | 9.78 | $9.77 | 38800 |
| 2021-11-18 | 9.79 | $9.76 | 58900 |
| 2021-11-17 | 9.80 | $9.75 | 7500 |
| 2021-11-16 | 9.81 | $9.79 | 5200 |
| 2021-11-15 | 9.81 | $9.81 | — |
| 2021-11-12 | 9.81 | $9.81 | 12900 |
| 2021-11-11 | 9.81 | $9.81 | 1900 |
| 2021-11-10 | 9.80 | $9.80 | 4000 |
| 2021-11-09 | 9.80 | $9.81 | 5300 |
| 2021-11-08 | 9.79 | $9.77 | — |
| 2021-11-05 | 9.80 | $9.77 | 100 |
| 2021-11-04 | 9.80 | $9.79 | 100 |
| 2021-11-03 | 9.80 | $9.79 | 1900 |
| 2021-11-02 | 9.80 | $9.80 | 25900 |
| 2021-11-01 | 9.80 | $9.80 | 3800 |
| 2021-10-29 | 9.79 | $9.79 | 10700 |
| 2021-10-28 | 9.79 | $9.80 | — |
| 2021-10-27 | 9.78 | $9.80 | — |
| 2021-10-26 | 9.77 | $9.80 | 51000 |
| 2021-10-25 | 9.75 | $9.76 | 100 |
| 2021-10-22 | 9.75 | $9.75 | 2000 |
| 2021-10-21 | 9.75 | $9.74 | 100000 |
| 2021-10-20 | 9.75 | $9.76 | — |
| 2021-10-19 | 9.75 | $9.76 | 21400 |
| 2021-10-18 | 9.74 | $9.72 | 25300 |
| 2021-10-15 | 9.74 | $9.74 | 5600 |
| 2021-10-14 | 9.74 | $9.70 | 6500 |
| 2021-10-13 | 9.76 | $9.75 | 800 |
| 2021-10-12 | 9.76 | $9.70 | 34900 |
| 2021-10-11 | 9.77 | $9.77 | — |
| 2021-10-08 | 9.76 | $9.77 | — |
| 2021-10-07 | 9.76 | $9.77 | 1200 |
| 2021-10-06 | 9.75 | $9.74 | 17000 |
| 2021-10-05 | 9.75 | $9.78 | — |
| 2021-10-04 | 9.73 | $9.78 | 2500 |
| 2021-10-01 | 9.71 | $9.76 | 6800 |
| 2021-09-30 | 9.70 | $9.70 | 82200 |
| 2021-09-29 | 9.70 | $9.69 | — |
| 2021-09-28 | 9.70 | $9.69 | — |
| 2021-09-27 | 9.70 | $9.69 | 100 |
| 2021-09-24 | 9.71 | $9.77 | 233000 |
| 2021-09-23 | 9.69 | $9.65 | 200 |
| 2021-09-22 | 9.70 | $9.66 | 500 |
| 2021-09-21 | 9.72 | $9.67 | 600 |
| 2021-09-20 | 9.73 | $9.66 | 1500 |
| 2021-09-17 | 9.75 | $9.65 | 1700 |
| 2021-09-16 | 9.77 | $9.77 | — |
| 2021-09-15 | 9.77 | $9.77 | 16800 |
| 2021-09-14 | 9.76 | $9.80 | 9900 |
| 2021-09-13 | 9.74 | $9.75 | 17400 |
| 2021-09-10 | 9.73 | $9.72 | 306100 |
| 2021-09-09 | 9.72 | $9.77 | 268500 |
| 2021-09-08 | 9.70 | $9.82 | 531600 |
| 2021-09-07 | 9.67 | $9.73 | 600 |
| 2021-09-03 | 9.65 | $9.65 | — |
| 2021-09-02 | 9.65 | $9.65 | 2900 |
| 2021-09-01 | 9.65 | $9.70 | 2300 |
| 2021-08-31 | 9.64 | $9.67 | 10200 |
| 2021-08-30 | 9.63 | $9.69 | 1200 |
| 2021-08-27 | 9.62 | $9.63 | 100 |
| 2021-08-26 | 9.62 | $9.63 | 700 |
| 2021-08-25 | 9.63 | $9.60 | 112500 |
| 2021-08-24 | 9.64 | $9.63 | 16300 |
| 2021-08-23 | 9.66 | $9.63 | — |
| 2021-08-20 | 9.67 | $9.63 | — |
| 2021-08-19 | 9.69 | $9.63 | 300 |
| 2021-08-18 | 9.71 | $9.65 | 22100 |
| 2021-08-17 | 9.73 | $9.63 | 29800 |
| 2021-08-16 | 9.76 | $9.79 | — |
| 2021-08-13 | 9.75 | $9.79 | — |
| 2021-08-12 | 9.73 | $9.79 | 500 |
| 2021-08-11 | 9.72 | $9.73 | 3000 |
| 2021-08-10 | 9.71 | $9.76 | 2200 |
| 2021-08-09 | 9.70 | $9.71 | 1300 |
| 2021-08-06 | 9.70 | $9.70 | 26900 |
| 2021-08-05 | 9.70 | $9.70 | — |
| 2021-08-04 | 9.71 | $9.70 | 11700 |
| 2021-08-03 | 9.71 | $9.72 | — |
| 2021-08-02 | 9.71 | $9.72 | 305500 |
| 2021-07-30 | 9.71 | $9.69 | — |
| 2021-07-29 | 9.72 | $9.69 | 4500 |
| 2021-07-28 | 9.73 | $9.67 | 352100 |
| 2021-07-27 | 9.76 | $9.72 | 400 |
| 2021-07-26 | 9.77 | $9.82 | 300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
31.44
2023-10-05
Close Price
$7.76
Vol: 49402
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
31.44
Average
56.93
Maximum
92.95
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-10-05 | 31.44 | $7.76 | 49402 |
| 2023-10-04 | 50.30 | $11.23 | 104612 |
| 2023-10-03 | 68.82 | $12.87 | 17109 |
| 2023-10-02 | 64.07 | $12.25 | 14051 |
| 2023-09-29 | 65.60 | $12.35 | 15735 |
| 2023-09-28 | 80.40 | $13.16 | 33244 |
| 2023-09-27 | 83.27 | $13.29 | 73957 |
| 2023-09-26 | 92.95 | $13.69 | 433509 |
| 2023-09-25 | 55.37 | $10.64 | 12366 |
| 2023-09-22 | 41.95 | $10.50 | 56370 |
| 2023-09-21 | 62.31 | $10.66 | 26125 |
| 2023-09-20 | 55.94 | $10.61 | 326671 |
| 2023-09-19 | 66.64 | $10.66 | 184388 |
| 2023-09-18 | 70.49 | $10.68 | 224612 |
| 2023-09-15 | 67.52 | $10.65 | 15975 |
| 2023-09-14 | 67.52 | $10.65 | 63460 |
| 2023-09-13 | 64.96 | $10.63 | 1423 |
| 2023-09-12 | 64.96 | $10.63 | 1129 |
| 2023-09-11 | 64.99 | $10.63 | 2506 |
| 2023-09-08 | 64.99 | $10.63 | 2527 |
| 2023-09-07 | 63.83 | $10.62 | 11308 |
| 2023-09-06 | 61.42 | $10.60 | 6124 |
| 2023-09-05 | 60.16 | $10.59 | — |
| 2023-09-01 | 60.16 | $10.59 | 100000 |
| 2023-08-31 | 59.56 | $10.59 | 20144 |
| 2023-08-30 | 58.97 | $10.58 | 5977 |
| 2023-08-29 | 62.40 | $10.60 | 103 |
| 2023-08-28 | 59.19 | $10.57 | 1442 |
| 2023-08-25 | 60.64 | $10.58 | 4830 |
| 2023-08-24 | 58.33 | $10.56 | 1140 |
| 2023-08-23 | 61.79 | $10.58 | 201 |
| 2023-08-22 | 58.91 | $10.56 | 10056 |
| 2023-08-21 | 63.46 | $10.58 | — |
| 2023-08-18 | 63.46 | $10.58 | 3068 |
| 2023-08-17 | 67.20 | $10.60 | — |
| 2023-08-16 | 67.20 | $10.60 | 196 |
| 2023-08-15 | 55.30 | $10.50 | 1935 |
| 2023-08-14 | 64.14 | $10.54 | 101 |
| 2023-08-11 | 62.73 | $10.53 | — |
| 2023-08-10 | 62.60 | $10.53 | 2901 |
| 2023-08-09 | 58.26 | $10.50 | — |
| 2023-08-08 | 58.26 | $10.50 | 1955 |
| 2023-08-07 | 55.02 | $10.48 | — |
| 2023-08-04 | 55.02 | $10.48 | — |
| 2023-08-03 | 55.02 | $10.48 | — |
| 2023-08-02 | 55.02 | $10.48 | 300 |
| 2023-08-01 | 55.02 | $10.48 | 600 |
| 2023-07-31 | 53.63 | $10.47 | 16100 |
| 2023-07-28 | 65.12 | $10.53 | — |
| 2023-07-27 | 65.12 | $10.53 | 200 |
| 2023-07-26 | 65.12 | $10.53 | — |
| 2023-07-25 | 65.12 | $10.53 | 100 |
| 2023-07-24 | 64.07 | $10.52 | 300 |
| 2023-07-21 | 64.07 | $10.52 | 900 |
| 2023-07-20 | 64.07 | $10.52 | 200 |
| 2023-07-19 | 62.13 | $10.50 | 2100 |
| 2023-07-18 | 65.50 | $10.52 | 1500 |
| 2023-07-17 | 65.50 | $10.52 | 19700 |
| 2023-07-14 | 60.69 | $10.47 | 4600 |
| 2023-07-13 | 65.93 | $10.50 | 7400 |
| 2023-07-12 | 63.96 | $10.48 | 247200 |
| 2023-07-11 | 62.94 | $10.47 | 9000 |
| 2023-07-10 | 62.94 | $10.47 | 500 |
| 2023-07-07 | 59.87 | $10.44 | 1500 |
| 2023-07-06 | 64.98 | $10.47 | 2600 |
| 2023-07-05 | 64.01 | $10.46 | 6300 |
| 2023-07-03 | 58.53 | $10.41 | — |
| 2023-06-30 | 58.53 | $10.41 | — |
| 2023-06-29 | 58.53 | $10.41 | 300 |
| 2023-06-28 | 55.01 | $10.38 | 200 |
| 2023-06-27 | 58.13 | $10.40 | 100 |
| 2023-06-26 | 67.21 | $10.45 | 300 |
| 2023-06-23 | 57.01 | $10.37 | — |
| 2023-06-22 | 57.01 | $10.37 | 500 |
| 2023-06-21 | 59.08 | $10.38 | 3400 |
| 2023-06-20 | 59.08 | $10.38 | 7100 |
| 2023-06-16 | 56.20 | $10.36 | 300 |
| 2023-06-15 | 58.15 | $10.37 | 600 |
| 2023-06-14 | 58.15 | $10.37 | 1700 |
| 2023-06-13 | 58.15 | $10.37 | 28800 |
| 2023-06-12 | 55.51 | $10.35 | 1200 |
| 2023-06-09 | 55.51 | $10.35 | — |
| 2023-06-08 | 55.51 | $10.35 | 500 |
| 2023-06-07 | 55.51 | $10.35 | 2600 |
| 2023-06-06 | 55.51 | $10.35 | 200 |
| 2023-06-05 | 55.51 | $10.35 | 1200 |
| 2023-06-02 | 59.65 | $10.38 | 4000 |
| 2023-06-01 | 56.57 | $10.35 | 255900 |
| 2023-05-31 | 57.98 | $10.36 | 810100 |
| 2023-05-30 | 57.98 | $10.36 | 8600 |
| 2023-05-26 | 57.98 | $10.36 | 8400 |
| 2023-05-25 | 57.06 | $10.35 | 5100 |
| 2023-05-24 | 58.26 | $10.36 | 400 |
| 2023-05-23 | 59.45 | $10.37 | 300 |
| 2023-05-22 | 61.85 | $10.39 | 9200 |
| 2023-05-19 | 59.52 | $10.36 | 254800 |
| 2023-05-18 | 58.73 | $10.35 | 13400 |
| 2023-05-17 | 73.92 | $10.46 | 1400 |
| 2023-05-16 | 52.85 | $10.26 | 100 |
| 2023-05-15 | 65.40 | $10.31 | 2000 |
| 2023-05-12 | 65.40 | $10.31 | — |
| 2023-05-11 | 65.40 | $10.31 | 900 |
| 2023-05-10 | 56.55 | $10.26 | 1600 |
| 2023-05-09 | 70.20 | $10.30 | — |
| 2023-05-08 | 70.20 | $10.30 | 100 |
| 2023-05-05 | 64.38 | $10.27 | 6600 |
| 2023-05-04 | 68.62 | $10.28 | 6500 |
| 2023-05-03 | 73.20 | $10.29 | 300 |
| 2023-05-02 | 66.91 | $10.26 | — |
| 2023-05-01 | 66.91 | $10.26 | 11100 |
| 2023-04-28 | 66.91 | $10.26 | 16400 |
| 2023-04-27 | 66.91 | $10.26 | 8900 |
| 2023-04-26 | 64.65 | $10.25 | 1600 |
| 2023-04-25 | 64.65 | $10.25 | 14100 |
| 2023-04-24 | 62.34 | $10.24 | 2500 |
| 2023-04-21 | 66.48 | $10.25 | 2500 |
| 2023-04-20 | 66.48 | $10.25 | 500 |
| 2023-04-19 | 66.48 | $10.25 | — |
| 2023-04-18 | 66.48 | $10.25 | 14600 |
| 2023-04-17 | 66.48 | $10.25 | 500 |
| 2023-04-14 | 66.48 | $10.25 | 5200 |
| 2023-04-13 | 64.76 | $10.24 | 5600 |
| 2023-04-12 | 62.95 | $10.23 | 5200 |
| 2023-04-11 | 62.95 | $10.23 | 300 |
| 2023-04-10 | 66.00 | $10.24 | 5800 |
| 2023-04-06 | 64.36 | $10.23 | 3800 |
| 2023-04-05 | 64.36 | $10.23 | 11900 |
| 2023-04-04 | 59.00 | $10.20 | 7300 |
| 2023-04-03 | 61.95 | $10.21 | — |
| 2023-03-31 | 61.95 | $10.21 | 17000 |
| 2023-03-30 | 61.95 | $10.21 | 4300 |
| 2023-03-29 | 71.10 | $10.24 | 100 |
| 2023-03-28 | 66.38 | $10.21 | 4200 |
| 2023-03-27 | 70.00 | $10.22 | 3800 |
| 2023-03-24 | 66.53 | $10.20 | 900 |
| 2023-03-23 | 66.53 | $10.20 | 15900 |
| 2023-03-22 | 66.53 | $10.20 | 14100 |
| 2023-03-21 | 64.79 | $10.19 | 600 |
| 2023-03-20 | 68.16 | $10.20 | 11900 |
| 2023-03-17 | 62.62 | $10.17 | 1800 |
| 2023-03-16 | 60.44 | $10.16 | 800 |
| 2023-03-15 | 63.99 | $10.17 | 2900 |
| 2023-03-14 | 63.99 | $10.17 | 2900 |
| 2023-03-13 | 63.99 | $10.17 | 3000 |
| 2023-03-10 | 67.38 | $10.18 | 1000 |
| 2023-03-09 | 70.94 | $10.19 | 11900 |
| 2023-03-08 | 67.69 | $10.17 | 29100 |
| 2023-03-07 | 75.74 | $10.19 | 6900 |
| 2023-03-06 | 74.29 | $10.18 | 25600 |
| 2023-03-03 | 72.74 | $10.17 | 4900 |
| 2023-03-02 | 72.74 | $10.17 | 11800 |
| 2023-03-01 | 67.42 | $10.14 | 32700 |
| 2023-02-28 | 65.27 | $10.13 | 41100 |
| 2023-02-27 | 69.63 | $10.14 | 186300 |
| 2023-02-24 | 69.63 | $10.14 | 120600 |
| 2023-02-23 | 67.69 | $10.13 | 1.1M |
| 2023-02-22 | 67.69 | $10.13 | 162100 |
| 2023-02-21 | 67.69 | $10.13 | 850400 |
| 2023-02-17 | 65.81 | $10.12 | 272600 |
| 2023-02-16 | 69.65 | $10.13 | 47700 |
| 2023-02-15 | 78.36 | $10.15 | 708800 |
| 2023-02-14 | 77.00 | $10.14 | 2600 |
| 2023-02-13 | 75.53 | $10.13 | 99100 |
| 2023-02-10 | 70.09 | $10.10 | 6900 |
| 2023-02-09 | 67.83 | $10.09 | 3200 |
| 2023-02-08 | 67.83 | $10.09 | — |
| 2023-02-07 | 67.83 | $10.09 | 100 |
| 2023-02-06 | 67.83 | $10.09 | 300 |
| 2023-02-03 | 67.83 | $10.09 | 2100 |
| 2023-02-02 | 65.82 | $10.08 | 2200 |
| 2023-02-01 | 65.82 | $10.08 | 2900 |
| 2023-01-31 | 69.74 | $10.09 | 18400 |
| 2023-01-30 | 67.93 | $10.08 | 11400 |
| 2023-01-27 | 67.93 | $10.08 | 200 |
| 2023-01-26 | 71.81 | $10.09 | 400 |
| 2023-01-25 | 71.81 | $10.09 | 54000 |
| 2023-01-24 | 71.81 | $10.09 | 11700 |
| 2023-01-23 | 70.36 | $10.08 | 1900 |
| 2023-01-20 | 78.00 | $10.10 | 13900 |
| 2023-01-19 | 73.97 | $10.07 | 700 |
| 2023-01-18 | 73.97 | $10.07 | 100 |
| 2023-01-17 | 78.28 | $10.08 | 81700 |
| 2023-01-13 | 77.01 | $10.07 | 52200 |
| 2023-01-12 | 77.01 | $10.07 | 10900 |
| 2023-01-11 | 77.01 | $10.07 | 72600 |
| 2023-01-10 | 77.01 | $10.07 | 64100 |
| 2023-01-09 | 75.86 | $10.06 | 32300 |
| 2023-01-06 | 74.65 | $10.05 | 3000 |
| 2023-01-05 | 73.38 | $10.04 | 3500 |
| 2023-01-04 | 77.04 | $10.05 | 2800 |
| 2023-01-03 | 77.04 | $10.05 | 58600 |
| 2022-12-30 | 72.01 | $10.01 | 19900 |
| 2022-12-29 | 75.96 | $10.02 | 967500 |
| 2022-12-28 | 75.96 | $10.02 | 59800 |
| 2022-12-27 | 73.32 | $10.00 | 407700 |
| 2022-12-23 | 68.36 | $9.97 | 137300 |
| 2022-12-22 | 66.39 | $9.96 | 107200 |
| 2022-12-21 | 66.39 | $9.96 | 220200 |
| 2022-12-20 | 66.39 | $9.96 | 154400 |
| 2022-12-19 | 62.36 | $9.94 | 112500 |
| 2022-12-16 | 66.12 | $9.95 | 32900 |
| 2022-12-15 | 61.73 | $9.93 | 221100 |
| 2022-12-14 | 59.22 | $9.92 | — |
| 2022-12-13 | 59.22 | $9.92 | 65800 |
| 2022-12-12 | 56.65 | $9.91 | 195800 |
| 2022-12-09 | 56.65 | $9.91 | 3100 |
| 2022-12-08 | 60.06 | $9.92 | 10200 |
| 2022-12-07 | 60.06 | $9.92 | 900 |
| 2022-12-06 | 63.52 | $9.93 | 93500 |
| 2022-12-05 | 67.19 | $9.94 | 200 |
| 2022-12-02 | 60.72 | $9.91 | 35600 |
| 2022-12-01 | 60.72 | $9.91 | 87500 |
| 2022-11-30 | 64.55 | $9.92 | 121600 |
| 2022-11-29 | 59.72 | $9.90 | 84700 |
| 2022-11-28 | 59.72 | $9.90 | 167400 |
| 2022-11-25 | 54.09 | $9.88 | 7400 |
| 2022-11-23 | 54.09 | $9.88 | 17500 |
| 2022-11-22 | 57.73 | $9.89 | 4100 |
| 2022-11-21 | 57.73 | $9.89 | 20400 |
| 2022-11-18 | 57.73 | $9.89 | 7900 |
| 2022-11-17 | 55.14 | $9.88 | 1800 |
| 2022-11-16 | 58.55 | $9.89 | 63400 |
| 2022-11-15 | 58.55 | $9.89 | 10200 |
| 2022-11-14 | 56.10 | $9.88 | 15400 |
| 2022-11-11 | 59.44 | $9.89 | 2000 |
| 2022-11-10 | 63.01 | $9.90 | — |
| 2022-11-09 | 63.01 | $9.90 | 200 |
| 2022-11-08 | 60.89 | $9.89 | 41200 |
| 2022-11-07 | 58.64 | $9.88 | — |
| 2022-11-04 | 58.64 | $9.88 | 1000 |
| 2022-11-03 | 61.85 | $9.89 | 2000 |
| 2022-11-02 | 61.85 | $9.89 | 27200 |
| 2022-11-01 | 57.67 | $9.87 | 900 |
| 2022-10-31 | 60.83 | $9.88 | — |
| 2022-10-28 | 60.83 | $9.88 | 5000 |
| 2022-10-27 | 60.83 | $9.88 | 142700 |
| 2022-10-26 | 60.83 | $9.88 | 59500 |
| 2022-10-25 | 59.00 | $9.87 | 89300 |
| 2022-10-24 | 57.09 | $9.86 | 800 |
| 2022-10-21 | 57.09 | $9.86 | 24800 |
| 2022-10-20 | 50.90 | $9.83 | 100 |
| 2022-10-19 | 50.90 | $9.83 | 300 |
| 2022-10-18 | 58.52 | $9.86 | 15300 |
| 2022-10-17 | 61.43 | $9.87 | 400 |
| 2022-10-14 | 57.40 | $9.85 | 101500 |
| 2022-10-13 | 55.18 | $9.84 | 300 |
| 2022-10-12 | 55.18 | $9.84 | 8000 |
| 2022-10-11 | 52.97 | $9.83 | 100900 |
| 2022-10-10 | 52.97 | $9.83 | 1800 |
| 2022-10-07 | 68.17 | $9.88 | 2300 |
| 2022-10-06 | 56.24 | $9.83 | 100 |
| 2022-10-05 | 56.24 | $9.83 | 1400 |
| 2022-10-04 | 56.24 | $9.83 | 12500 |
| 2022-10-03 | 56.24 | $9.83 | 31600 |
| 2022-09-30 | 53.39 | $9.82 | 54000 |
| 2022-09-29 | 50.32 | $9.81 | 75000 |
| 2022-09-28 | 53.68 | $9.82 | 1300 |
| 2022-09-27 | 50.55 | $9.81 | — |
| 2022-09-26 | 50.55 | $9.81 | 15100 |
| 2022-09-23 | 47.33 | $9.80 | 43900 |
| 2022-09-22 | 43.86 | $9.79 | 95800 |
| 2022-09-21 | 50.14 | $9.81 | 154800 |
| 2022-09-20 | 53.79 | $9.82 | 228000 |
| 2022-09-19 | 50.35 | $9.81 | 123400 |
| 2022-09-16 | 54.18 | $9.82 | 2900 |
| 2022-09-15 | 46.44 | $9.80 | 10200 |
| 2022-09-14 | 50.49 | $9.81 | 200 |
| 2022-09-13 | 50.49 | $9.81 | 312300 |
| 2022-09-12 | 41.24 | $9.79 | 224000 |
| 2022-09-09 | 41.24 | $9.79 | 8500 |
| 2022-09-08 | 45.04 | $9.80 | 5700 |
| 2022-09-07 | 45.04 | $9.80 | 21100 |
| 2022-09-06 | 45.04 | $9.80 | 500 |
| 2022-09-02 | 45.04 | $9.80 | 6800 |
| 2022-09-01 | 48.69 | $9.81 | 2200 |
| 2022-08-31 | 48.69 | $9.81 | 8100 |
| 2022-08-30 | 48.69 | $9.81 | 18400 |
| 2022-08-29 | 48.69 | $9.81 | 33300 |
| 2022-08-26 | 48.69 | $9.81 | 16100 |
| 2022-08-25 | 48.69 | $9.81 | 4600 |
| 2022-08-24 | 48.69 | $9.81 | 28600 |
| 2022-08-23 | 51.62 | $9.82 | 900 |
| 2022-08-22 | 48.69 | $9.81 | — |
| 2022-08-19 | 48.69 | $9.81 | 9800 |
| 2022-08-18 | 51.50 | $9.82 | 8700 |
| 2022-08-17 | 54.49 | $9.83 | 15600 |
| 2022-08-16 | 61.24 | $9.85 | — |
| 2022-08-15 | 61.24 | $9.85 | 254100 |
| 2022-08-12 | 58.94 | $9.84 | 17500 |
| 2022-08-11 | 62.46 | $9.85 | 2300 |
| 2022-08-10 | 60.20 | $9.84 | 5000 |
| 2022-08-09 | 60.20 | $9.84 | 46200 |
| 2022-08-08 | 57.93 | $9.83 | 42300 |
| 2022-08-05 | 57.93 | $9.83 | 32500 |
| 2022-08-04 | 57.93 | $9.83 | 1200 |
| 2022-08-03 | 57.93 | $9.83 | 2300 |
| 2022-08-02 | 67.35 | $9.86 | 27600 |
| 2022-08-01 | 58.87 | $9.82 | 163300 |
| 2022-07-29 | 56.17 | $9.81 | 58000 |
| 2022-07-28 | 56.17 | $9.81 | 33200 |
| 2022-07-27 | 59.71 | $9.82 | 31300 |
| 2022-07-26 | 59.71 | $9.82 | 2700 |
| 2022-07-25 | 57.28 | $9.81 | 23000 |
| 2022-07-22 | 60.77 | $9.82 | 18700 |
| 2022-07-21 | 55.64 | $9.80 | 10800 |
| 2022-07-20 | 55.64 | $9.80 | 23300 |
| 2022-07-19 | 55.64 | $9.80 | 10500 |
| 2022-07-18 | 55.64 | $9.80 | 11200 |
| 2022-07-15 | 53.15 | $9.79 | 1300 |
| 2022-07-14 | 56.14 | $9.80 | 201900 |
| 2022-07-13 | 56.14 | $9.80 | 5400 |
| 2022-07-12 | 66.26 | $9.83 | 639600 |
| 2022-07-11 | 52.79 | $9.78 | 300 |
| 2022-07-08 | 48.92 | $9.77 | — |
| 2022-07-07 | 48.92 | $9.77 | — |
| 2022-07-06 | 48.92 | $9.77 | — |
| 2022-07-05 | 48.92 | $9.77 | — |
| 2022-07-01 | 48.92 | $9.77 | 370600 |
| 2022-06-30 | 45.45 | $9.76 | 29900 |
| 2022-06-29 | 48.58 | $9.77 | 600 |
| 2022-06-28 | 48.58 | $9.77 | 148400 |
| 2022-06-27 | 51.80 | $9.78 | 400 |
| 2022-06-24 | 59.27 | $9.80 | 200 |
| 2022-06-23 | 63.62 | $9.81 | 1600 |
| 2022-06-22 | 63.62 | $9.81 | 55500 |
| 2022-06-21 | 50.49 | $9.77 | 461300 |
| 2022-06-17 | 55.22 | $9.78 | 100 |
| 2022-06-16 | 55.22 | $9.78 | 1000 |
| 2022-06-15 | 55.22 | $9.78 | 2300 |
| 2022-06-14 | 55.22 | $9.78 | 7600 |
| 2022-06-13 | 55.22 | $9.78 | 13200 |
| 2022-06-10 | 55.22 | $9.78 | 400 |
| 2022-06-09 | 55.22 | $9.78 | 7000 |
| 2022-06-08 | 52.09 | $9.77 | 400200 |
| 2022-06-07 | 52.09 | $9.77 | 20700 |
| 2022-06-06 | 48.85 | $9.76 | 500 |
| 2022-06-03 | 45.35 | $9.75 | 1500 |
| 2022-06-02 | 48.51 | $9.76 | 1500 |
| 2022-06-01 | 48.51 | $9.76 | 6500 |
| 2022-05-31 | 51.76 | $9.77 | 197700 |
| 2022-05-27 | 48.48 | $9.76 | 600 |
| 2022-05-26 | 48.48 | $9.76 | — |
| 2022-05-25 | 48.48 | $9.76 | — |
| 2022-05-24 | 48.48 | $9.76 | 600 |
| 2022-05-23 | 45.45 | $9.75 | 2200 |
| 2022-05-20 | 51.16 | $9.77 | — |
| 2022-05-19 | 51.16 | $9.77 | — |
| 2022-05-18 | 51.16 | $9.77 | 600 |
| 2022-05-17 | 41.76 | $9.74 | — |
| 2022-05-16 | 41.76 | $9.74 | — |
| 2022-05-13 | 41.76 | $9.74 | 1.1M |
| 2022-05-12 | 41.76 | $9.74 | 159300 |
| 2022-05-11 | 52.79 | $9.78 | 700 |
| 2022-05-10 | 41.84 | $9.75 | 13300 |
| 2022-05-09 | 59.24 | $9.79 | — |
| 2022-05-06 | 59.24 | $9.79 | — |
| 2022-05-05 | 59.24 | $9.79 | — |
| 2022-05-04 | 59.24 | $9.79 | 4000 |
| 2022-05-03 | 59.24 | $9.79 | — |
| 2022-05-02 | 59.24 | $9.79 | 4800 |
| 2022-04-29 | 55.87 | $9.78 | 1100 |
| 2022-04-28 | 55.87 | $9.78 | 2000 |
| 2022-04-27 | 55.87 | $9.78 | — |
| 2022-04-26 | 55.87 | $9.78 | 800 |
| 2022-04-25 | 55.87 | $9.78 | 700 |
| 2022-04-22 | 55.87 | $9.78 | 1100 |
| 2022-04-21 | 63.60 | $9.80 | 200 |
| 2022-04-20 | 68.08 | $9.81 | 100 |
| 2022-04-19 | 63.15 | $9.79 | — |
| 2022-04-18 | 63.15 | $9.79 | — |
| 2022-04-14 | 63.15 | $9.79 | 400 |
| 2022-04-13 | 60.54 | $9.78 | — |
| 2022-04-12 | 60.54 | $9.78 | — |
| 2022-04-11 | 60.54 | $9.78 | 200 |
| 2022-04-08 | 55.08 | $9.76 | 1700 |
| 2022-04-07 | 55.08 | $9.76 | 5600 |
| 2022-04-06 | 55.08 | $9.76 | 200 |
| 2022-04-05 | 58.55 | $9.77 | 1100 |
| 2022-04-04 | 58.55 | $9.77 | 200 |
| 2022-04-01 | 56.05 | $9.76 | 9700 |
| 2022-03-31 | 53.37 | $9.75 | 17200 |
| 2022-03-30 | 50.51 | $9.74 | 3600 |
| 2022-03-29 | 57.18 | $9.76 | — |
| 2022-03-28 | 57.18 | $9.76 | 271000 |
| 2022-03-25 | 54.47 | $9.75 | — |
| 2022-03-24 | 54.47 | $9.75 | 10800 |
| 2022-03-23 | 54.47 | $9.75 | 1000 |
| 2022-03-22 | 51.86 | $9.74 | 1700 |
| 2022-03-21 | 54.85 | $9.75 | 15200 |
| 2022-03-18 | 58.02 | $9.76 | 2200 |
| 2022-03-17 | 55.58 | $9.75 | — |
| 2022-03-16 | 55.58 | $9.75 | 8500 |
| 2022-03-15 | 55.58 | $9.75 | 28900 |
| 2022-03-14 | 55.58 | $9.75 | 1200 |
| 2022-03-11 | 55.58 | $9.75 | 319200 |
| 2022-03-10 | 53.48 | $9.74 | 40100 |
| 2022-03-09 | 53.48 | $9.74 | 19100 |
| 2022-03-08 | 53.48 | $9.74 | 2200 |
| 2022-03-07 | 51.52 | $9.73 | 34400 |
| 2022-03-04 | 51.52 | $9.73 | 4300 |
| 2022-03-03 | 51.52 | $9.73 | 13500 |
| 2022-03-02 | 51.52 | $9.73 | 100 |
| 2022-03-01 | 53.35 | $9.74 | 201300 |
| 2022-02-28 | 46.06 | $9.70 | 14500 |
| 2022-02-25 | 51.83 | $9.73 | — |
| 2022-02-24 | 51.83 | $9.73 | 2700 |
| 2022-02-23 | 47.90 | $9.71 | 482600 |
| 2022-02-22 | 43.52 | $9.69 | 10400 |
| 2022-02-18 | 51.79 | $9.73 | 800 |
| 2022-02-17 | 51.79 | $9.73 | — |
| 2022-02-16 | 51.79 | $9.73 | — |
| 2022-02-15 | 51.79 | $9.73 | — |
| 2022-02-14 | 51.79 | $9.73 | 5300 |
| 2022-02-11 | 49.95 | $9.72 | 12200 |
| 2022-02-10 | 51.83 | $9.73 | 592100 |
| 2022-02-09 | 50.05 | $9.72 | — |
| 2022-02-08 | 50.05 | $9.72 | 500 |
| 2022-02-07 | 50.05 | $9.72 | 3300 |
| 2022-02-04 | 51.69 | $9.73 | — |
| 2022-02-03 | 51.69 | $9.73 | 3400 |
| 2022-02-02 | 46.98 | $9.70 | — |
| 2022-02-01 | 46.98 | $9.70 | 16000 |
| 2022-01-31 | 46.98 | $9.70 | 1800 |
| 2022-01-28 | 43.85 | $9.68 | 1100 |
| 2022-01-27 | 43.85 | $9.68 | 4200 |
| 2022-01-26 | 40.69 | $9.66 | 68200 |
| 2022-01-25 | 45.56 | $9.70 | 257300 |
| 2022-01-24 | 38.58 | $9.66 | 100100 |
| 2022-01-21 | 47.21 | $9.72 | — |
| 2022-01-20 | 47.21 | $9.72 | — |
| 2022-01-19 | 47.21 | $9.72 | 15500 |
| 2022-01-18 | 43.60 | $9.70 | — |
| 2022-01-14 | 43.60 | $9.70 | 218900 |
| 2022-01-13 | 46.47 | $9.72 | 18800 |
| 2022-01-12 | 49.56 | $9.74 | 255900 |
| 2022-01-11 | 44.28 | $9.71 | 600 |
| 2022-01-10 | 49.17 | $9.74 | 1500 |
| 2022-01-07 | 47.33 | $9.73 | — |
| 2022-01-06 | 47.33 | $9.73 | 400 |
| 2022-01-05 | 48.93 | $9.74 | 4700 |
| 2022-01-04 | 48.93 | $9.74 | 24600 |
| 2022-01-03 | 48.93 | $9.74 | 46400 |
| 2021-12-31 | 45.78 | $9.72 | 1300 |
| 2021-12-30 | 47.16 | $9.73 | 100 |
| 2021-12-29 | 48.55 | $9.74 | 300 |
| 2021-12-28 | 42.06 | $9.70 | 3700 |
| 2021-12-27 | 46.22 | $9.73 | — |
| 2021-12-23 | 46.22 | $9.73 | — |
| 2021-12-22 | 46.22 | $9.73 | 40000 |
| 2021-12-21 | 46.22 | $9.73 | 2300 |
| 2021-12-20 | 41.51 | $9.70 | 200 |
| 2021-12-17 | 43.95 | $9.72 | 2100 |
| 2021-12-16 | 43.95 | $9.72 | 147100 |
| 2021-12-15 | 43.95 | $9.72 | 15100 |
| 2021-12-14 | 45.08 | $9.73 | 65700 |
| 2021-12-13 | 43.70 | $9.72 | 222500 |
| 2021-12-10 | 47.07 | $9.75 | 100 |
| 2021-12-09 | 49.49 | $9.77 | 79600 |
| 2021-12-08 | 50.73 | $9.78 | 228800 |
| 2021-12-07 | 53.26 | $9.80 | 31900 |
| 2021-12-06 | 46.97 | $9.75 | 2000 |
| 2021-12-03 | 44.12 | $9.73 | 200 |
| 2021-12-02 | 44.12 | $9.73 | 2200 |
| 2021-12-01 | 56.46 | $9.82 | — |
| 2021-11-30 | 56.46 | $9.82 | 7700 |
| 2021-11-29 | 52.46 | $9.79 | 200 |
| 2021-11-26 | 55.70 | $9.81 | — |
| 2021-11-24 | 55.70 | $9.81 | — |
| 2021-11-23 | 55.70 | $9.81 | 9200 |
| 2021-11-22 | 50.45 | $9.77 | 2300 |
| 2021-11-19 | 50.45 | $9.77 | 38800 |
| 2021-11-18 | 49.09 | $9.76 | 58900 |
| 2021-11-17 | 47.73 | $9.75 | 7500 |
| 2021-11-16 | 53.14 | $9.79 | 5200 |
| 2021-11-15 | 56.16 | $9.81 | — |
| 2021-11-12 | 56.16 | $9.81 | 12900 |
| 2021-11-11 | 56.16 | $9.81 | 1900 |
| 2021-11-10 | 55.07 | $9.80 | 4000 |
| 2021-11-09 | 56.41 | $9.81 | 5300 |
| 2021-11-08 | 51.97 | $9.77 | — |
| 2021-11-05 | 51.97 | $9.77 | 100 |
| 2021-11-04 | 54.47 | $9.79 | 100 |
| 2021-11-03 | 54.47 | $9.79 | 1900 |
| 2021-11-02 | 55.68 | $9.80 | 25900 |
| 2021-11-01 | 55.68 | $9.80 | 3800 |
| 2021-10-29 | 54.77 | $9.79 | 10700 |
| 2021-10-28 | 55.86 | $9.80 | — |
| 2021-10-27 | 55.86 | $9.80 | — |
| 2021-10-26 | 55.86 | $9.80 | 51000 |
| 2021-10-25 | 52.64 | $9.76 | 100 |
| 2021-10-22 | 51.80 | $9.75 | 2000 |
| 2021-10-21 | 50.98 | $9.74 | 100000 |
| 2021-10-20 | 52.69 | $9.76 | — |
| 2021-10-19 | 52.69 | $9.76 | 21400 |
| 2021-10-18 | 49.64 | $9.72 | 25300 |
| 2021-10-15 | 51.21 | $9.74 | 5600 |
| 2021-10-14 | 48.10 | $9.70 | 6500 |
| 2021-10-13 | 52.04 | $9.75 | 800 |
| 2021-10-12 | 47.99 | $9.70 | 34900 |
| 2021-10-11 | 54.05 | $9.77 | — |
| 2021-10-08 | 54.05 | $9.77 | — |
| 2021-10-07 | 54.05 | $9.77 | 1200 |
| 2021-10-06 | 51.82 | $9.74 | 17000 |
| 2021-10-05 | 55.22 | $9.78 | — |
| 2021-10-04 | 55.22 | $9.78 | 2500 |
| 2021-10-01 | 53.85 | $9.76 | 6800 |
| 2021-09-30 | 49.45 | $9.70 | 82200 |
| 2021-09-29 | 48.68 | $9.69 | — |
| 2021-09-28 | 48.68 | $9.69 | — |
| 2021-09-27 | 48.68 | $9.69 | 100 |
| 2021-09-24 | 54.40 | $9.77 | 233000 |
| 2021-09-23 | 45.23 | $9.65 | 200 |
| 2021-09-22 | 45.96 | $9.66 | 500 |
| 2021-09-21 | 46.68 | $9.67 | 600 |
| 2021-09-20 | 45.88 | $9.66 | 1500 |
| 2021-09-17 | 45.09 | $9.65 | 1700 |
| 2021-09-16 | 54.02 | $9.77 | — |
| 2021-09-15 | 54.02 | $9.77 | 16800 |
| 2021-09-14 | 56.55 | $9.80 | 9900 |
| 2021-09-13 | 53.07 | $9.75 | 17400 |
| 2021-09-10 | 50.83 | $9.72 | 306100 |
| 2021-09-09 | 54.99 | $9.77 | 268500 |
| 2021-09-08 | 59.63 | $9.82 | 531600 |
| 2021-09-07 | 52.83 | $9.73 | 600 |
| 2021-09-03 | 45.01 | $9.65 | — |
| 2021-09-02 | 45.01 | $9.65 | 2900 |
| 2021-09-01 | 49.65 | $9.70 | 2300 |
| 2021-08-31 | 46.51 | $9.67 | 10200 |
| 2021-08-30 | 48.42 | $9.69 | 1200 |
| 2021-08-27 | 41.56 | $9.63 | 100 |
| 2021-08-26 | 41.56 | $9.63 | 700 |
| 2021-08-25 | 37.83 | $9.60 | 112500 |
| 2021-08-24 | 40.27 | $9.63 | 16300 |
| 2021-08-23 | 40.27 | $9.63 | — |
| 2021-08-20 | 40.27 | $9.63 | — |
| 2021-08-19 | 40.27 | $9.63 | 300 |
| 2021-08-18 | 41.73 | $9.65 | 22100 |
| 2021-08-17 | 39.65 | $9.63 | 29800 |
| 2021-08-16 | 54.45 | $9.79 | — |
| 2021-08-13 | 54.45 | $9.79 | — |
| 2021-08-12 | 54.45 | $9.79 | 500 |
| 2021-08-11 | 48.24 | $9.73 | 3000 |
| 2021-08-10 | 51.58 | $9.76 | 2200 |
| 2021-08-09 | 45.62 | $9.71 | 1300 |
| 2021-08-06 | 44.31 | $9.70 | 26900 |
| 2021-08-05 | 44.31 | $9.70 | — |
| 2021-08-04 | 44.31 | $9.70 | 11700 |
| 2021-08-03 | 46.21 | $9.72 | — |
| 2021-08-02 | 46.21 | $9.72 | 305500 |
| 2021-07-30 | 42.90 | $9.69 | — |
| 2021-07-29 | 42.90 | $9.69 | 4500 |
| 2021-07-28 | 40.70 | $9.67 | 352100 |
| 2021-07-27 | 44.80 | $9.72 | 400 |
| 2021-07-26 | 55.38 | $9.82 | 300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-92.72
2023-10-05
Close Price
$7.76
Vol: 49402
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.46
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-10-05 | -92.72 | $7.76 | 49402 |
| 2023-10-04 | -76.63 | $11.23 | 104612 |
| 2023-10-03 | -45.52 | $12.87 | 17109 |
| 2023-10-02 | -57.28 | $12.25 | 14051 |
| 2023-09-29 | -55.39 | $12.35 | 15735 |
| 2023-09-28 | -40.02 | $13.16 | 33244 |
| 2023-09-27 | -37.56 | $13.29 | 73957 |
| 2023-09-26 | -29.97 | $13.69 | 433509 |
| 2023-09-25 | -35.28 | $10.64 | 12366 |
| 2023-09-22 | -49.33 | $10.50 | 56370 |
| 2023-09-21 | -11.54 | $10.66 | 26125 |
| 2023-09-20 | -18.22 | $10.61 | 326671 |
| 2023-09-19 | -43.99 | $10.66 | 184388 |
| 2023-09-18 | -36.35 | $10.68 | 224612 |
| 2023-09-15 | -49.08 | $10.65 | 15975 |
| 2023-09-14 | -49.08 | $10.65 | 63460 |
| 2023-09-13 | -0.13 | $10.63 | 1423 |
| 2023-09-12 | -0.08 | $10.63 | 1129 |
| 2023-09-11 | 0.00 | $10.63 | 2506 |
| 2023-09-08 | 0.00 | $10.63 | 2527 |
| 2023-09-07 | -7.69 | $10.62 | 11308 |
| 2023-09-06 | 0.00 | $10.60 | 6124 |
| 2023-09-05 | -10.00 | $10.59 | — |
| 2023-09-01 | -8.33 | $10.59 | 100000 |
| 2023-08-31 | -12.50 | $10.59 | 20144 |
| 2023-08-30 | -16.67 | $10.58 | 5977 |
| 2023-08-29 | 0.00 | $10.60 | 103 |
| 2023-08-28 | -23.75 | $10.57 | 1442 |
| 2023-08-25 | -15.46 | $10.58 | 4830 |
| 2023-08-24 | -30.85 | $10.56 | 1140 |
| 2023-08-23 | -15.38 | $10.58 | 201 |
| 2023-08-22 | -34.62 | $10.56 | 10056 |
| 2023-08-21 | -15.38 | $10.58 | — |
| 2023-08-18 | -15.38 | $10.58 | 3068 |
| 2023-08-17 | 0.00 | $10.60 | — |
| 2023-08-16 | 0.00 | $10.60 | 196 |
| 2023-08-15 | -57.14 | $10.50 | 1935 |
| 2023-08-14 | 0.00 | $10.54 | 101 |
| 2023-08-11 | -14.29 | $10.53 | — |
| 2023-08-10 | -15.57 | $10.53 | 2901 |
| 2023-08-09 | -57.14 | $10.50 | — |
| 2023-08-08 | -57.14 | $10.50 | 1955 |
| 2023-08-07 | -85.71 | $10.48 | — |
| 2023-08-04 | -42.86 | $10.48 | — |
| 2023-08-03 | -42.86 | $10.48 | — |
| 2023-08-02 | -42.86 | $10.48 | 300 |
| 2023-08-01 | -42.86 | $10.48 | 600 |
| 2023-07-31 | -50.00 | $10.47 | 16100 |
| 2023-07-28 | 0.00 | $10.53 | — |
| 2023-07-27 | 0.00 | $10.53 | 200 |
| 2023-07-26 | 0.00 | $10.53 | — |
| 2023-07-25 | 0.00 | $10.53 | 100 |
| 2023-07-24 | 0.00 | $10.52 | 300 |
| 2023-07-21 | 0.00 | $10.52 | 900 |
| 2023-07-20 | 0.00 | $10.52 | 200 |
| 2023-07-19 | -13.33 | $10.50 | 2100 |
| 2023-07-18 | 0.00 | $10.52 | 1500 |
| 2023-07-17 | 0.00 | $10.52 | 19700 |
| 2023-07-14 | -13.04 | $10.47 | 4600 |
| 2023-07-13 | 0.00 | $10.50 | 7400 |
| 2023-07-12 | 0.00 | $10.48 | 247200 |
| 2023-07-11 | -4.76 | $10.47 | 9000 |
| 2023-07-10 | -4.76 | $10.47 | 500 |
| 2023-07-07 | -19.05 | $10.44 | 1500 |
| 2023-07-06 | 0.00 | $10.47 | 2600 |
| 2023-07-05 | 0.00 | $10.46 | 6300 |
| 2023-07-03 | -10.81 | $10.41 | — |
| 2023-06-30 | -10.81 | $10.41 | — |
| 2023-06-29 | -10.81 | $10.41 | 300 |
| 2023-06-28 | -18.92 | $10.38 | 200 |
| 2023-06-27 | -13.51 | $10.40 | 100 |
| 2023-06-26 | 0.00 | $10.45 | 300 |
| 2023-06-23 | -21.62 | $10.37 | — |
| 2023-06-22 | -21.62 | $10.37 | 500 |
| 2023-06-21 | -18.92 | $10.38 | 3400 |
| 2023-06-20 | -71.15 | $10.38 | 7100 |
| 2023-06-16 | -73.08 | $10.36 | 300 |
| 2023-06-15 | -72.12 | $10.37 | 600 |
| 2023-06-14 | -72.12 | $10.37 | 1700 |
| 2023-06-13 | -72.12 | $10.37 | 28800 |
| 2023-06-12 | -74.04 | $10.35 | 1200 |
| 2023-06-09 | -74.04 | $10.35 | — |
| 2023-06-08 | -74.04 | $10.35 | 500 |
| 2023-06-07 | -74.04 | $10.35 | 2600 |
| 2023-06-06 | -74.04 | $10.35 | 200 |
| 2023-06-05 | -74.04 | $10.35 | 1200 |
| 2023-06-02 | -86.05 | $10.38 | 4000 |
| 2023-06-01 | -89.53 | $10.35 | 255900 |
| 2023-05-31 | -88.37 | $10.36 | 810100 |
| 2023-05-30 | -88.37 | $10.36 | 8600 |
| 2023-05-26 | -88.37 | $10.36 | 8400 |
| 2023-05-25 | -89.53 | $10.35 | 5100 |
| 2023-05-24 | -88.37 | $10.36 | 400 |
| 2023-05-23 | -86.21 | $10.37 | 300 |
| 2023-05-22 | -82.02 | $10.39 | 9200 |
| 2023-05-19 | -51.85 | $10.36 | 254800 |
| 2023-05-18 | -55.56 | $10.35 | 13400 |
| 2023-05-17 | -8.00 | $10.46 | 1400 |
| 2023-05-16 | -83.33 | $10.26 | 100 |
| 2023-05-15 | -55.56 | $10.31 | 2000 |
| 2023-05-12 | -52.94 | $10.31 | — |
| 2023-05-11 | -52.94 | $10.31 | 900 |
| 2023-05-10 | -80.00 | $10.26 | 1600 |
| 2023-05-09 | -12.50 | $10.30 | — |
| 2023-05-08 | -12.50 | $10.30 | 100 |
| 2023-05-05 | -50.00 | $10.27 | 6600 |
| 2023-05-04 | -37.50 | $10.28 | 6500 |
| 2023-05-03 | -14.29 | $10.29 | 300 |
| 2023-05-02 | -53.85 | $10.26 | — |
| 2023-05-01 | -53.85 | $10.26 | 11100 |
| 2023-04-28 | -53.85 | $10.26 | 16400 |
| 2023-04-27 | -53.85 | $10.26 | 8900 |
| 2023-04-26 | -61.54 | $10.25 | 1600 |
| 2023-04-25 | -61.54 | $10.25 | 14100 |
| 2023-04-24 | -69.23 | $10.24 | 2500 |
| 2023-04-21 | -61.54 | $10.25 | 2500 |
| 2023-04-20 | -57.14 | $10.25 | 500 |
| 2023-04-19 | -50.00 | $10.25 | — |
| 2023-04-18 | -50.00 | $10.25 | 14600 |
| 2023-04-17 | -50.00 | $10.25 | 500 |
| 2023-04-14 | -47.06 | $10.25 | 5200 |
| 2023-04-13 | -52.94 | $10.24 | 5600 |
| 2023-04-12 | -58.82 | $10.23 | 5200 |
| 2023-04-11 | -58.82 | $10.23 | 300 |
| 2023-04-10 | -52.94 | $10.24 | 5800 |
| 2023-04-06 | -58.82 | $10.23 | 3800 |
| 2023-04-05 | -58.82 | $10.23 | 11900 |
| 2023-04-04 | -76.47 | $10.20 | 7300 |
| 2023-04-03 | -50.00 | $10.21 | — |
| 2023-03-31 | -50.00 | $10.21 | 17000 |
| 2023-03-30 | -45.45 | $10.21 | 4300 |
| 2023-03-29 | 0.00 | $10.24 | 100 |
| 2023-03-28 | -11.11 | $10.21 | 4200 |
| 2023-03-27 | 0.00 | $10.22 | 3800 |
| 2023-03-24 | -20.00 | $10.20 | 900 |
| 2023-03-23 | -20.00 | $10.20 | 15900 |
| 2023-03-22 | 0.00 | $10.20 | 14100 |
| 2023-03-21 | -12.50 | $10.19 | 600 |
| 2023-03-20 | 0.00 | $10.20 | 11900 |
| 2023-03-17 | -37.50 | $10.17 | 1800 |
| 2023-03-16 | -50.00 | $10.16 | 800 |
| 2023-03-15 | -37.50 | $10.17 | 2900 |
| 2023-03-14 | -37.50 | $10.17 | 2900 |
| 2023-03-13 | -30.00 | $10.17 | 3000 |
| 2023-03-10 | -20.00 | $10.18 | 1000 |
| 2023-03-09 | -7.69 | $10.19 | 11900 |
| 2023-03-08 | -16.67 | $10.17 | 29100 |
| 2023-03-07 | 0.00 | $10.19 | 6900 |
| 2023-03-06 | -8.33 | $10.18 | 25600 |
| 2023-03-03 | -9.09 | $10.17 | 4900 |
| 2023-03-02 | -9.09 | $10.17 | 11800 |
| 2023-03-01 | -22.22 | $10.14 | 32700 |
| 2023-02-28 | -33.33 | $10.13 | 41100 |
| 2023-02-27 | -22.22 | $10.14 | 186300 |
| 2023-02-24 | -22.22 | $10.14 | 120600 |
| 2023-02-23 | -33.33 | $10.13 | 1.1M |
| 2023-02-22 | -33.33 | $10.13 | 162100 |
| 2023-02-21 | -33.33 | $10.13 | 850400 |
| 2023-02-17 | -44.44 | $10.12 | 272600 |
| 2023-02-16 | -25.00 | $10.13 | 47700 |
| 2023-02-15 | 0.00 | $10.15 | 708800 |
| 2023-02-14 | -12.50 | $10.14 | 2600 |
| 2023-02-13 | -14.29 | $10.13 | 99100 |
| 2023-02-10 | -20.00 | $10.10 | 6900 |
| 2023-02-09 | -25.00 | $10.09 | 3200 |
| 2023-02-08 | -25.00 | $10.09 | — |
| 2023-02-07 | -25.00 | $10.09 | 100 |
| 2023-02-06 | -25.00 | $10.09 | 300 |
| 2023-02-03 | -16.67 | $10.09 | 2100 |
| 2023-02-02 | -33.33 | $10.08 | 2200 |
| 2023-02-01 | -33.33 | $10.08 | 2900 |
| 2023-01-31 | -11.11 | $10.09 | 18400 |
| 2023-01-30 | -22.22 | $10.08 | 11400 |
| 2023-01-27 | -22.22 | $10.08 | 200 |
| 2023-01-26 | -10.00 | $10.09 | 400 |
| 2023-01-25 | -7.69 | $10.09 | 54000 |
| 2023-01-24 | -7.14 | $10.09 | 11700 |
| 2023-01-23 | -14.29 | $10.08 | 1900 |
| 2023-01-20 | 0.00 | $10.10 | 13900 |
| 2023-01-19 | -13.33 | $10.07 | 700 |
| 2023-01-18 | -13.33 | $10.07 | 100 |
| 2023-01-17 | -6.67 | $10.08 | 81700 |
| 2023-01-13 | 0.00 | $10.07 | 52200 |
| 2023-01-12 | 0.00 | $10.07 | 10900 |
| 2023-01-11 | 0.00 | $10.07 | 72600 |
| 2023-01-10 | 0.00 | $10.07 | 64100 |
| 2023-01-09 | -5.88 | $10.06 | 32300 |
| 2023-01-06 | -6.25 | $10.05 | 3000 |
| 2023-01-05 | -12.50 | $10.04 | 3500 |
| 2023-01-04 | -6.25 | $10.05 | 2800 |
| 2023-01-03 | -6.25 | $10.05 | 58600 |
| 2022-12-30 | -31.25 | $10.01 | 19900 |
| 2022-12-29 | -23.53 | $10.02 | 967500 |
| 2022-12-28 | -23.53 | $10.02 | 59800 |
| 2022-12-27 | -30.00 | $10.00 | 407700 |
| 2022-12-23 | -45.00 | $9.97 | 137300 |
| 2022-12-22 | -50.00 | $9.96 | 107200 |
| 2022-12-21 | -50.00 | $9.96 | 220200 |
| 2022-12-20 | -50.00 | $9.96 | 154400 |
| 2022-12-19 | -60.00 | $9.94 | 112500 |
| 2022-12-16 | -30.77 | $9.95 | 32900 |
| 2022-12-15 | -36.36 | $9.93 | 221100 |
| 2022-12-14 | -40.00 | $9.92 | — |
| 2022-12-13 | -40.00 | $9.92 | 65800 |
| 2022-12-12 | -50.00 | $9.91 | 195800 |
| 2022-12-09 | -41.67 | $9.91 | 3100 |
| 2022-12-08 | -33.33 | $9.92 | 10200 |
| 2022-12-07 | -33.33 | $9.92 | 900 |
| 2022-12-06 | -10.00 | $9.93 | 93500 |
| 2022-12-05 | 0.00 | $9.94 | 200 |
| 2022-12-02 | -12.50 | $9.91 | 35600 |
| 2022-12-01 | -12.50 | $9.91 | 87500 |
| 2022-11-30 | 0.00 | $9.92 | 121600 |
| 2022-11-29 | -14.29 | $9.90 | 84700 |
| 2022-11-28 | -14.29 | $9.90 | 167400 |
| 2022-11-25 | -42.86 | $9.88 | 7400 |
| 2022-11-23 | -42.86 | $9.88 | 17500 |
| 2022-11-22 | -28.57 | $9.89 | 4100 |
| 2022-11-21 | -25.00 | $9.89 | 20400 |
| 2022-11-18 | -25.00 | $9.89 | 7900 |
| 2022-11-17 | -37.50 | $9.88 | 1800 |
| 2022-11-16 | -25.00 | $9.89 | 63400 |
| 2022-11-15 | -25.00 | $9.89 | 10200 |
| 2022-11-14 | -37.50 | $9.88 | 15400 |
| 2022-11-11 | -25.00 | $9.89 | 2000 |
| 2022-11-10 | -12.50 | $9.90 | — |
| 2022-11-09 | -12.50 | $9.90 | 200 |
| 2022-11-08 | -25.00 | $9.89 | 41200 |
| 2022-11-07 | -37.50 | $9.88 | — |
| 2022-11-04 | -37.50 | $9.88 | 1000 |
| 2022-11-03 | -25.00 | $9.89 | 2000 |
| 2022-11-02 | -25.00 | $9.89 | 27200 |
| 2022-11-01 | -50.00 | $9.87 | 900 |
| 2022-10-31 | -37.50 | $9.88 | — |
| 2022-10-28 | -33.33 | $9.88 | 5000 |
| 2022-10-27 | -33.33 | $9.88 | 142700 |
| 2022-10-26 | -30.00 | $9.88 | 59500 |
| 2022-10-25 | -40.00 | $9.87 | 89300 |
| 2022-10-24 | -50.00 | $9.86 | 800 |
| 2022-10-21 | -45.45 | $9.86 | 24800 |
| 2022-10-20 | -72.73 | $9.83 | 100 |
| 2022-10-19 | -66.67 | $9.83 | 300 |
| 2022-10-18 | -41.67 | $9.86 | 15300 |
| 2022-10-17 | -30.77 | $9.87 | 400 |
| 2022-10-14 | -41.67 | $9.85 | 101500 |
| 2022-10-13 | -50.00 | $9.84 | 300 |
| 2022-10-12 | -50.00 | $9.84 | 8000 |
| 2022-10-11 | -58.33 | $9.83 | 100900 |
| 2022-10-10 | -58.33 | $9.83 | 1800 |
| 2022-10-07 | -16.67 | $9.88 | 2300 |
| 2022-10-06 | -58.33 | $9.83 | 100 |
| 2022-10-05 | -58.33 | $9.83 | 1400 |
| 2022-10-04 | -58.33 | $9.83 | 12500 |
| 2022-10-03 | -58.33 | $9.83 | 31600 |
| 2022-09-30 | -66.67 | $9.82 | 54000 |
| 2022-09-29 | -75.00 | $9.81 | 75000 |
| 2022-09-28 | -66.67 | $9.82 | 1300 |
| 2022-09-27 | -81.25 | $9.81 | — |
| 2022-09-26 | -81.25 | $9.81 | 15100 |
| 2022-09-23 | -87.50 | $9.80 | 43900 |
| 2022-09-22 | -93.75 | $9.79 | 95800 |
| 2022-09-21 | -81.25 | $9.81 | 154800 |
| 2022-09-20 | -75.00 | $9.82 | 228000 |
| 2022-09-19 | -81.25 | $9.81 | 123400 |
| 2022-09-16 | -75.00 | $9.82 | 2900 |
| 2022-09-15 | -87.50 | $9.80 | 10200 |
| 2022-09-14 | -81.25 | $9.81 | 200 |
| 2022-09-13 | -81.25 | $9.81 | 312300 |
| 2022-09-12 | -93.75 | $9.79 | 224000 |
| 2022-09-09 | -100.00 | $9.79 | 8500 |
| 2022-09-08 | -93.33 | $9.80 | 5700 |
| 2022-09-07 | -93.33 | $9.80 | 21100 |
| 2022-09-06 | -100.00 | $9.80 | 500 |
| 2022-09-02 | -100.00 | $9.80 | 6800 |
| 2022-09-01 | -92.86 | $9.81 | 2200 |
| 2022-08-31 | -92.86 | $9.81 | 8100 |
| 2022-08-30 | -92.86 | $9.81 | 18400 |
| 2022-08-29 | -83.33 | $9.81 | 33300 |
| 2022-08-26 | -83.33 | $9.81 | 16100 |
| 2022-08-25 | -83.33 | $9.81 | 4600 |
| 2022-08-24 | -71.43 | $9.81 | 28600 |
| 2022-08-23 | -57.14 | $9.82 | 900 |
| 2022-08-22 | -71.43 | $9.81 | — |
| 2022-08-19 | -71.43 | $9.81 | 9800 |
| 2022-08-18 | -57.14 | $9.82 | 8700 |
| 2022-08-17 | -42.86 | $9.83 | 15600 |
| 2022-08-16 | -14.29 | $9.85 | — |
| 2022-08-15 | -14.29 | $9.85 | 254100 |
| 2022-08-12 | -28.57 | $9.84 | 17500 |
| 2022-08-11 | -14.29 | $9.85 | 2300 |
| 2022-08-10 | -28.57 | $9.84 | 5000 |
| 2022-08-09 | -28.57 | $9.84 | 46200 |
| 2022-08-08 | -42.86 | $9.83 | 42300 |
| 2022-08-05 | -37.50 | $9.83 | 32500 |
| 2022-08-04 | -33.33 | $9.83 | 1200 |
| 2022-08-03 | -33.33 | $9.83 | 2300 |
| 2022-08-02 | 0.00 | $9.86 | 27600 |
| 2022-08-01 | -28.57 | $9.82 | 163300 |
| 2022-07-29 | -42.86 | $9.81 | 58000 |
| 2022-07-28 | -37.50 | $9.81 | 33200 |
| 2022-07-27 | -25.00 | $9.82 | 31300 |
| 2022-07-26 | -25.00 | $9.82 | 2700 |
| 2022-07-25 | -37.50 | $9.81 | 23000 |
| 2022-07-22 | -25.00 | $9.82 | 18700 |
| 2022-07-21 | -50.00 | $9.80 | 10800 |
| 2022-07-20 | -50.00 | $9.80 | 23300 |
| 2022-07-19 | -30.77 | $9.80 | 10500 |
| 2022-07-18 | -30.77 | $9.80 | 11200 |
| 2022-07-15 | -38.46 | $9.79 | 1300 |
| 2022-07-14 | -30.77 | $9.80 | 201900 |
| 2022-07-13 | -30.77 | $9.80 | 5400 |
| 2022-07-12 | -7.69 | $9.83 | 639600 |
| 2022-07-11 | -30.00 | $9.78 | 300 |
| 2022-07-08 | -40.00 | $9.77 | — |
| 2022-07-07 | -40.00 | $9.77 | — |
| 2022-07-06 | -40.00 | $9.77 | — |
| 2022-07-05 | -40.00 | $9.77 | — |
| 2022-07-01 | -40.00 | $9.77 | 370600 |
| 2022-06-30 | -50.00 | $9.76 | 29900 |
| 2022-06-29 | -40.00 | $9.77 | 600 |
| 2022-06-28 | -40.00 | $9.77 | 148400 |
| 2022-06-27 | -30.00 | $9.78 | 400 |
| 2022-06-24 | -10.00 | $9.80 | 200 |
| 2022-06-23 | 0.00 | $9.81 | 1600 |
| 2022-06-22 | 0.00 | $9.81 | 55500 |
| 2022-06-21 | -33.33 | $9.77 | 461300 |
| 2022-06-17 | -33.33 | $9.78 | 100 |
| 2022-06-16 | -33.33 | $9.78 | 1000 |
| 2022-06-15 | -20.00 | $9.78 | 2300 |
| 2022-06-14 | -20.00 | $9.78 | 7600 |
| 2022-06-13 | -20.00 | $9.78 | 13200 |
| 2022-06-10 | -20.00 | $9.78 | 400 |
| 2022-06-09 | -20.00 | $9.78 | 7000 |
| 2022-06-08 | -33.33 | $9.77 | 400200 |
| 2022-06-07 | -33.33 | $9.77 | 20700 |
| 2022-06-06 | -50.00 | $9.76 | 500 |
| 2022-06-03 | -66.67 | $9.75 | 1500 |
| 2022-06-02 | -50.00 | $9.76 | 1500 |
| 2022-06-01 | -50.00 | $9.76 | 6500 |
| 2022-05-31 | -33.33 | $9.77 | 197700 |
| 2022-05-27 | -50.00 | $9.76 | 600 |
| 2022-05-26 | -57.14 | $9.76 | — |
| 2022-05-25 | -57.14 | $9.76 | — |
| 2022-05-24 | -57.14 | $9.76 | 600 |
| 2022-05-23 | -71.43 | $9.75 | 2200 |
| 2022-05-20 | -42.86 | $9.77 | — |
| 2022-05-19 | -42.86 | $9.77 | — |
| 2022-05-18 | -42.86 | $9.77 | 600 |
| 2022-05-17 | -87.50 | $9.74 | — |
| 2022-05-16 | -87.50 | $9.74 | — |
| 2022-05-13 | -87.50 | $9.74 | 1.1M |
| 2022-05-12 | -87.50 | $9.74 | 159300 |
| 2022-05-11 | -37.50 | $9.78 | 700 |
| 2022-05-10 | -100.00 | $9.75 | 13300 |
| 2022-05-09 | -50.00 | $9.79 | — |
| 2022-05-06 | -40.00 | $9.79 | — |
| 2022-05-05 | -40.00 | $9.79 | — |
| 2022-05-04 | -40.00 | $9.79 | 4000 |
| 2022-05-03 | -40.00 | $9.79 | — |
| 2022-05-02 | -40.00 | $9.79 | 4800 |
| 2022-04-29 | -60.00 | $9.78 | 1100 |
| 2022-04-28 | -50.00 | $9.78 | 2000 |
| 2022-04-27 | -42.86 | $9.78 | — |
| 2022-04-26 | -42.86 | $9.78 | 800 |
| 2022-04-25 | -42.86 | $9.78 | 700 |
| 2022-04-22 | -42.86 | $9.78 | 1100 |
| 2022-04-21 | -14.29 | $9.80 | 200 |
| 2022-04-20 | 0.00 | $9.81 | 100 |
| 2022-04-19 | 0.00 | $9.79 | — |
| 2022-04-18 | 0.00 | $9.79 | — |
| 2022-04-14 | 0.00 | $9.79 | 400 |
| 2022-04-13 | 0.00 | $9.78 | — |
| 2022-04-12 | 0.00 | $9.78 | — |
| 2022-04-11 | 0.00 | $9.78 | 200 |
| 2022-04-08 | -33.33 | $9.76 | 1700 |
| 2022-04-07 | -33.33 | $9.76 | 5600 |
| 2022-04-06 | -20.00 | $9.76 | 200 |
| 2022-04-05 | 0.00 | $9.77 | 1100 |
| 2022-04-04 | 0.00 | $9.77 | 200 |
| 2022-04-01 | -20.00 | $9.76 | 9700 |
| 2022-03-31 | -40.00 | $9.75 | 17200 |
| 2022-03-30 | -60.00 | $9.74 | 3600 |
| 2022-03-29 | -20.00 | $9.76 | — |
| 2022-03-28 | -20.00 | $9.76 | 271000 |
| 2022-03-25 | -14.29 | $9.75 | — |
| 2022-03-24 | -14.29 | $9.75 | 10800 |
| 2022-03-23 | -14.29 | $9.75 | 1000 |
| 2022-03-22 | -25.00 | $9.74 | 1700 |
| 2022-03-21 | -12.50 | $9.75 | 15200 |
| 2022-03-18 | 0.00 | $9.76 | 2200 |
| 2022-03-17 | 0.00 | $9.75 | — |
| 2022-03-16 | 0.00 | $9.75 | 8500 |
| 2022-03-15 | 0.00 | $9.75 | 28900 |
| 2022-03-14 | 0.00 | $9.75 | 1200 |
| 2022-03-11 | 0.00 | $9.75 | 319200 |
| 2022-03-10 | -14.29 | $9.74 | 40100 |
| 2022-03-09 | -14.29 | $9.74 | 19100 |
| 2022-03-08 | -14.29 | $9.74 | 2200 |
| 2022-03-07 | -28.57 | $9.73 | 34400 |
| 2022-03-04 | -28.57 | $9.73 | 4300 |
| 2022-03-03 | -22.22 | $9.73 | 13500 |
| 2022-03-02 | -22.22 | $9.73 | 100 |
| 2022-03-01 | -20.00 | $9.74 | 201300 |
| 2022-02-28 | -60.00 | $9.70 | 14500 |
| 2022-02-25 | -30.00 | $9.73 | — |
| 2022-02-24 | -23.08 | $9.73 | 2700 |
| 2022-02-23 | -38.46 | $9.71 | 482600 |
| 2022-02-22 | -53.85 | $9.69 | 10400 |
| 2022-02-18 | -23.08 | $9.73 | 800 |
| 2022-02-17 | -23.08 | $9.73 | — |
| 2022-02-16 | -23.08 | $9.73 | — |
| 2022-02-15 | -23.08 | $9.73 | — |
| 2022-02-14 | -23.08 | $9.73 | 5300 |
| 2022-02-11 | -30.77 | $9.72 | 12200 |
| 2022-02-10 | -23.08 | $9.73 | 592100 |
| 2022-02-09 | -30.77 | $9.72 | — |
| 2022-02-08 | -30.77 | $9.72 | 500 |
| 2022-02-07 | -30.77 | $9.72 | 3300 |
| 2022-02-04 | -23.08 | $9.73 | — |
| 2022-02-03 | -23.08 | $9.73 | 3400 |
| 2022-02-02 | -46.15 | $9.70 | — |
| 2022-02-01 | -50.00 | $9.70 | 16000 |
| 2022-01-31 | -50.00 | $9.70 | 1800 |
| 2022-01-28 | -64.29 | $9.68 | 1100 |
| 2022-01-27 | -64.29 | $9.68 | 4200 |
| 2022-01-26 | -91.67 | $9.66 | 68200 |
| 2022-01-25 | -58.33 | $9.70 | 257300 |
| 2022-01-24 | -100.00 | $9.66 | 100100 |
| 2022-01-21 | -55.56 | $9.72 | — |
| 2022-01-20 | -55.56 | $9.72 | — |
| 2022-01-19 | -55.56 | $9.72 | 15500 |
| 2022-01-18 | -77.78 | $9.70 | — |
| 2022-01-14 | -77.78 | $9.70 | 218900 |
| 2022-01-13 | -50.00 | $9.72 | 18800 |
| 2022-01-12 | -30.00 | $9.74 | 255900 |
| 2022-01-11 | -60.00 | $9.71 | 600 |
| 2022-01-10 | -30.00 | $9.74 | 1500 |
| 2022-01-07 | -40.00 | $9.73 | — |
| 2022-01-06 | -40.00 | $9.73 | 400 |
| 2022-01-05 | -36.36 | $9.74 | 4700 |
| 2022-01-04 | -50.00 | $9.74 | 24600 |
| 2022-01-03 | -50.00 | $9.74 | 46400 |
| 2021-12-31 | -64.29 | $9.72 | 1300 |
| 2021-12-30 | -57.14 | $9.73 | 100 |
| 2021-12-29 | -53.33 | $9.74 | 300 |
| 2021-12-28 | -80.00 | $9.70 | 3700 |
| 2021-12-27 | -60.00 | $9.73 | — |
| 2021-12-23 | -60.00 | $9.73 | — |
| 2021-12-22 | -60.00 | $9.73 | 40000 |
| 2021-12-21 | -60.00 | $9.73 | 2300 |
| 2021-12-20 | -80.00 | $9.70 | 200 |
| 2021-12-17 | -66.67 | $9.72 | 2100 |
| 2021-12-16 | -66.67 | $9.72 | 147100 |
| 2021-12-15 | -71.43 | $9.72 | 15100 |
| 2021-12-14 | -75.00 | $9.73 | 65700 |
| 2021-12-13 | -83.33 | $9.72 | 222500 |
| 2021-12-10 | -58.33 | $9.75 | 100 |
| 2021-12-09 | -41.67 | $9.77 | 79600 |
| 2021-12-08 | -33.33 | $9.78 | 228800 |
| 2021-12-07 | -16.67 | $9.80 | 31900 |
| 2021-12-06 | -58.33 | $9.75 | 2000 |
| 2021-12-03 | -75.00 | $9.73 | 200 |
| 2021-12-02 | -75.00 | $9.73 | 2200 |
| 2021-12-01 | 0.00 | $9.82 | — |
| 2021-11-30 | 0.00 | $9.82 | 7700 |
| 2021-11-29 | -42.86 | $9.79 | 200 |
| 2021-11-26 | -14.29 | $9.81 | — |
| 2021-11-24 | -14.29 | $9.81 | — |
| 2021-11-23 | -14.29 | $9.81 | 9200 |
| 2021-11-22 | -71.43 | $9.77 | 2300 |
| 2021-11-19 | -71.43 | $9.77 | 38800 |
| 2021-11-18 | -85.71 | $9.76 | 58900 |
| 2021-11-17 | -87.50 | $9.75 | 7500 |
| 2021-11-16 | -37.50 | $9.79 | 5200 |
| 2021-11-15 | -7.69 | $9.81 | — |
| 2021-11-12 | -7.69 | $9.81 | 12900 |
| 2021-11-11 | -7.69 | $9.81 | 1900 |
| 2021-11-10 | -15.38 | $9.80 | 4000 |
| 2021-11-09 | -7.69 | $9.81 | 5300 |
| 2021-11-08 | -27.27 | $9.77 | — |
| 2021-11-05 | -27.27 | $9.77 | 100 |
| 2021-11-04 | -9.09 | $9.79 | 100 |
| 2021-11-03 | -9.09 | $9.79 | 1900 |
| 2021-11-02 | 0.00 | $9.80 | 25900 |
| 2021-11-01 | 0.00 | $9.80 | 3800 |
| 2021-10-29 | -9.09 | $9.79 | 10700 |
| 2021-10-28 | 0.00 | $9.80 | — |
| 2021-10-27 | 0.00 | $9.80 | — |
| 2021-10-26 | 0.00 | $9.80 | 51000 |
| 2021-10-25 | -20.00 | $9.76 | 100 |
| 2021-10-22 | -30.00 | $9.75 | 2000 |
| 2021-10-21 | -40.00 | $9.74 | 100000 |
| 2021-10-20 | -26.67 | $9.76 | — |
| 2021-10-19 | -26.67 | $9.76 | 21400 |
| 2021-10-18 | -53.33 | $9.72 | 25300 |
| 2021-10-15 | -40.00 | $9.74 | 5600 |
| 2021-10-14 | -66.67 | $9.70 | 6500 |
| 2021-10-13 | -33.33 | $9.75 | 800 |
| 2021-10-12 | -66.67 | $9.70 | 34900 |
| 2021-10-11 | -20.00 | $9.77 | — |
| 2021-10-08 | -42.86 | $9.77 | — |
| 2021-10-07 | -42.86 | $9.77 | 1200 |
| 2021-10-06 | -57.14 | $9.74 | 17000 |
| 2021-10-05 | -38.10 | $9.78 | — |
| 2021-10-04 | -38.10 | $9.78 | 2500 |
| 2021-10-01 | -47.62 | $9.76 | 6800 |
| 2021-09-30 | -76.19 | $9.70 | 82200 |
| 2021-09-29 | -80.95 | $9.69 | — |
| 2021-09-28 | -70.83 | $9.69 | — |
| 2021-09-27 | -70.83 | $9.69 | 100 |
| 2021-09-24 | -37.50 | $9.77 | 233000 |
| 2021-09-23 | -87.50 | $9.65 | 200 |
| 2021-09-22 | -76.92 | $9.66 | 500 |
| 2021-09-21 | -73.08 | $9.67 | 600 |
| 2021-09-20 | -76.92 | $9.66 | 1500 |
| 2021-09-17 | -80.77 | $9.65 | 1700 |
| 2021-09-16 | -34.62 | $9.77 | — |
| 2021-09-15 | -34.62 | $9.77 | 16800 |
| 2021-09-14 | -23.08 | $9.80 | 9900 |
| 2021-09-13 | -42.31 | $9.75 | 17400 |
| 2021-09-10 | -45.45 | $9.72 | 306100 |
| 2021-09-09 | -22.73 | $9.77 | 268500 |
| 2021-09-08 | 0.00 | $9.82 | 531600 |
| 2021-09-07 | -31.58 | $9.73 | 600 |
| 2021-09-03 | -73.68 | $9.65 | — |
| 2021-09-02 | -73.68 | $9.65 | 2900 |
| 2021-09-01 | -47.37 | $9.70 | 2300 |
| 2021-08-31 | -63.16 | $9.67 | 10200 |
| 2021-08-30 | -52.63 | $9.69 | 1200 |
| 2021-08-27 | -84.21 | $9.63 | 100 |
| 2021-08-26 | -84.21 | $9.63 | 700 |
| 2021-08-25 | -100.00 | $9.60 | 112500 |
| 2021-08-24 | -94.12 | $9.63 | 16300 |
| 2021-08-23 | -94.12 | $9.63 | — |
| 2021-08-20 | -96.00 | $9.63 | — |
| 2021-08-19 | -96.00 | $9.63 | 300 |
| 2021-08-18 | -88.00 | $9.65 | 22100 |
| 2021-08-17 | -96.00 | $9.63 | 29800 |
| 2021-08-16 | -32.00 | $9.79 | — |
| 2021-08-13 | -32.00 | $9.79 | — |
| 2021-08-12 | -32.00 | $9.79 | 500 |
| 2021-08-11 | -56.00 | $9.73 | 3000 |
| 2021-08-10 | -44.00 | $9.76 | 2200 |
| 2021-08-09 | -64.00 | $9.71 | 1300 |
| 2021-08-06 | -68.00 | $9.70 | 26900 |
| 2021-08-05 | -68.00 | $9.70 | — |
| 2021-08-04 | -68.00 | $9.70 | 11700 |
| 2021-08-03 | -60.00 | $9.72 | — |
| 2021-08-02 | -60.00 | $9.72 | 305500 |
| 2021-07-30 | -72.00 | $9.69 | — |
| 2021-07-29 | -72.00 | $9.69 | 4500 |
| 2021-07-28 | -80.00 | $9.67 | 352100 |
| 2021-07-27 | -71.43 | $9.72 | 400 |
| 2021-07-26 | -23.81 | $9.82 | 300 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
34.22
2023-10-05
Close Price
$7.76
Vol: 49402Average Directional Index - Detailed Analysis
Minimum
7.39
Average
35.13
Maximum
68.94
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-10-05 | 34.22 | $7.76 | 49402 |
| 2023-10-04 | 35.34 | $11.23 | 104612 |
| 2023-10-03 | 35.66 | $12.87 | 17109 |
| 2023-10-02 | 33.93 | $12.25 | 14051 |
| 2023-09-29 | 32.54 | $12.35 | 15735 |
| 2023-09-28 | 30.79 | $13.16 | 33244 |
| 2023-09-27 | 28.30 | $13.29 | 73957 |
| 2023-09-26 | 25.69 | $13.69 | 433509 |
| 2023-09-25 | 22.94 | $10.64 | 12366 |
| 2023-09-22 | 23.67 | $10.50 | 56370 |
| 2023-09-21 | 24.44 | $10.66 | 26125 |
| 2023-09-20 | 23.12 | $10.61 | 326671 |
| 2023-09-19 | 21.72 | $10.66 | 184388 |
| 2023-09-18 | 20.68 | $10.68 | 224612 |
| 2023-09-15 | 19.59 | $10.65 | 15975 |
| 2023-09-14 | 18.69 | $10.65 | 63460 |
| 2023-09-13 | 17.75 | $10.63 | 1423 |
| 2023-09-12 | 18.14 | $10.63 | 1129 |
| 2023-09-11 | 18.54 | $10.63 | 2506 |
| 2023-09-08 | 18.97 | $10.63 | 2527 |
| 2023-09-07 | 18.84 | $10.62 | 11308 |
| 2023-09-06 | 18.70 | $10.60 | 6124 |
| 2023-09-05 | 18.96 | $10.59 | — |
| 2023-09-01 | 19.38 | $10.59 | 100000 |
| 2023-08-31 | 19.83 | $10.59 | 20144 |
| 2023-08-30 | 20.38 | $10.58 | 5977 |
| 2023-08-29 | 21.02 | $10.60 | 103 |
| 2023-08-28 | 21.36 | $10.57 | 1442 |
| 2023-08-25 | 21.98 | $10.58 | 4830 |
| 2023-08-24 | 22.64 | $10.56 | 1140 |
| 2023-08-23 | 23.25 | $10.58 | 201 |
| 2023-08-22 | 23.59 | $10.56 | 10056 |
| 2023-08-21 | 23.94 | $10.58 | — |
| 2023-08-18 | 23.82 | $10.58 | 3068 |
| 2023-08-17 | 23.71 | $10.60 | — |
| 2023-08-16 | 23.25 | $10.60 | 196 |
| 2023-08-15 | 22.78 | $10.50 | 1935 |
| 2023-08-14 | 23.29 | $10.54 | 101 |
| 2023-08-11 | 23.11 | $10.53 | — |
| 2023-08-10 | 23.04 | $10.53 | 2901 |
| 2023-08-09 | 22.96 | $10.50 | — |
| 2023-08-08 | 23.23 | $10.50 | 1955 |
| 2023-08-07 | 23.51 | $10.48 | — |
| 2023-08-04 | 24.47 | $10.48 | — |
| 2023-08-03 | 25.47 | $10.48 | — |
| 2023-08-02 | 26.54 | $10.48 | 300 |
| 2023-08-01 | 27.65 | $10.48 | 600 |
| 2023-07-31 | 28.83 | $10.47 | 16100 |
| 2023-07-28 | 30.06 | $10.53 | — |
| 2023-07-27 | 30.50 | $10.53 | 200 |
| 2023-07-26 | 30.96 | $10.53 | — |
| 2023-07-25 | 31.45 | $10.53 | 100 |
| 2023-07-24 | 31.96 | $10.52 | 300 |
| 2023-07-21 | 32.59 | $10.52 | 900 |
| 2023-07-20 | 33.24 | $10.52 | 200 |
| 2023-07-19 | 33.81 | $10.50 | 2100 |
| 2023-07-18 | 34.41 | $10.52 | 1500 |
| 2023-07-17 | 35.04 | $10.52 | 19700 |
| 2023-07-14 | 35.71 | $10.47 | 4600 |
| 2023-07-13 | 36.61 | $10.50 | 7400 |
| 2023-07-12 | 37.46 | $10.48 | 247200 |
| 2023-07-11 | 38.50 | $10.47 | 9000 |
| 2023-07-10 | 39.65 | $10.47 | 500 |
| 2023-07-07 | 40.86 | $10.44 | 1500 |
| 2023-07-06 | 41.78 | $10.47 | 2600 |
| 2023-07-05 | 42.45 | $10.46 | 6300 |
| 2023-07-03 | 43.21 | $10.41 | — |
| 2023-06-30 | 44.29 | $10.41 | — |
| 2023-06-29 | 45.42 | $10.41 | 300 |
| 2023-06-28 | 46.61 | $10.38 | 200 |
| 2023-06-27 | 47.87 | $10.40 | 100 |
| 2023-06-26 | 49.03 | $10.45 | 300 |
| 2023-06-23 | 49.86 | $10.37 | — |
| 2023-06-22 | 51.08 | $10.37 | 500 |
| 2023-06-21 | 52.37 | $10.38 | 3400 |
| 2023-06-20 | 53.65 | $10.38 | 7100 |
| 2023-06-16 | 55.22 | $10.36 | 300 |
| 2023-06-15 | 56.14 | $10.37 | 600 |
| 2023-06-14 | 57.03 | $10.37 | 1700 |
| 2023-06-13 | 58.15 | $10.37 | 28800 |
| 2023-06-12 | 59.34 | $10.35 | 1200 |
| 2023-06-09 | 60.74 | $10.35 | — |
| 2023-06-08 | 62.25 | $10.35 | 500 |
| 2023-06-07 | 63.84 | $10.35 | 2600 |
| 2023-06-06 | 65.52 | $10.35 | 200 |
| 2023-06-05 | 67.01 | $10.35 | 1200 |
| 2023-06-02 | 68.59 | $10.38 | 4000 |
| 2023-06-01 | 68.03 | $10.35 | 255900 |
| 2023-05-31 | 67.44 | $10.36 | 810100 |
| 2023-05-30 | 66.84 | $10.36 | 8600 |
| 2023-05-26 | 66.21 | $10.36 | 8400 |
| 2023-05-25 | 65.55 | $10.35 | 5100 |
| 2023-05-24 | 64.86 | $10.36 | 400 |
| 2023-05-23 | 64.05 | $10.37 | 300 |
| 2023-05-22 | 63.12 | $10.39 | 9200 |
| 2023-05-19 | 62.14 | $10.36 | 254800 |
| 2023-05-18 | 62.28 | $10.35 | 13400 |
| 2023-05-17 | 61.03 | $10.46 | 1400 |
| 2023-05-16 | 59.75 | $10.26 | 100 |
| 2023-05-15 | 58.86 | $10.31 | 2000 |
| 2023-05-12 | 57.93 | $10.31 | — |
| 2023-05-11 | 57.37 | $10.31 | 900 |
| 2023-05-10 | 56.78 | $10.26 | 1600 |
| 2023-05-09 | 56.27 | $10.30 | — |
| 2023-05-08 | 56.31 | $10.30 | 100 |
| 2023-05-05 | 56.35 | $10.27 | 6600 |
| 2023-05-04 | 56.40 | $10.28 | 6500 |
| 2023-05-03 | 56.45 | $10.29 | 300 |
| 2023-05-02 | 55.58 | $10.26 | — |
| 2023-05-01 | 54.84 | $10.26 | 11100 |
| 2023-04-28 | 54.06 | $10.26 | 16400 |
| 2023-04-27 | 53.24 | $10.26 | 8900 |
| 2023-04-26 | 52.49 | $10.25 | 1600 |
| 2023-04-25 | 51.70 | $10.25 | 14100 |
| 2023-04-24 | 51.21 | $10.24 | 2500 |
| 2023-04-21 | 50.36 | $10.25 | 2500 |
| 2023-04-20 | 49.86 | $10.25 | 500 |
| 2023-04-19 | 49.33 | $10.25 | — |
| 2023-04-18 | 48.77 | $10.25 | 14600 |
| 2023-04-17 | 48.19 | $10.25 | 500 |
| 2023-04-14 | 47.65 | $10.25 | 5200 |
| 2023-04-13 | 46.77 | $10.24 | 5600 |
| 2023-04-12 | 45.92 | $10.23 | 5200 |
| 2023-04-11 | 45.09 | $10.23 | 300 |
| 2023-04-10 | 44.22 | $10.24 | 5800 |
| 2023-04-06 | 43.30 | $10.23 | 3800 |
| 2023-04-05 | 42.33 | $10.23 | 11900 |
| 2023-04-04 | 41.75 | $10.20 | 7300 |
| 2023-04-03 | 41.14 | $10.21 | — |
| 2023-03-31 | 42.10 | $10.21 | 17000 |
| 2023-03-30 | 43.11 | $10.21 | 4300 |
| 2023-03-29 | 44.17 | $10.24 | 100 |
| 2023-03-28 | 44.24 | $10.21 | 4200 |
| 2023-03-27 | 44.66 | $10.22 | 3800 |
| 2023-03-24 | 45.10 | $10.20 | 900 |
| 2023-03-23 | 45.94 | $10.20 | 15900 |
| 2023-03-22 | 46.83 | $10.20 | 14100 |
| 2023-03-21 | 48.20 | $10.19 | 600 |
| 2023-03-20 | 48.86 | $10.20 | 11900 |
| 2023-03-17 | 49.55 | $10.17 | 1800 |
| 2023-03-16 | 50.48 | $10.16 | 800 |
| 2023-03-15 | 51.46 | $10.17 | 2900 |
| 2023-03-14 | 52.69 | $10.17 | 2900 |
| 2023-03-13 | 53.60 | $10.17 | 3000 |
| 2023-03-10 | 54.57 | $10.18 | 1000 |
| 2023-03-09 | 54.77 | $10.19 | 11900 |
| 2023-03-08 | 54.99 | $10.17 | 29100 |
| 2023-03-07 | 55.35 | $10.19 | 6900 |
| 2023-03-06 | 55.32 | $10.18 | 25600 |
| 2023-03-03 | 55.28 | $10.17 | 4900 |
| 2023-03-02 | 55.36 | $10.17 | 11800 |
| 2023-03-01 | 55.44 | $10.14 | 32700 |
| 2023-02-28 | 55.92 | $10.13 | 41100 |
| 2023-02-27 | 56.58 | $10.14 | 186300 |
| 2023-02-24 | 56.41 | $10.14 | 120600 |
| 2023-02-23 | 56.36 | $10.13 | 1.1M |
| 2023-02-22 | 56.30 | $10.13 | 162100 |
| 2023-02-21 | 56.24 | $10.13 | 850400 |
| 2023-02-17 | 56.17 | $10.12 | 272600 |
| 2023-02-16 | 56.10 | $10.13 | 47700 |
| 2023-02-15 | 56.25 | $10.15 | 708800 |
| 2023-02-14 | 56.40 | $10.14 | 2600 |
| 2023-02-13 | 56.19 | $10.13 | 99100 |
| 2023-02-10 | 56.07 | $10.10 | 6900 |
| 2023-02-09 | 56.26 | $10.09 | 3200 |
| 2023-02-08 | 56.73 | $10.09 | — |
| 2023-02-07 | 56.37 | $10.09 | 100 |
| 2023-02-06 | 55.98 | $10.09 | 300 |
| 2023-02-03 | 55.58 | $10.09 | 2100 |
| 2023-02-02 | 55.16 | $10.08 | 2200 |
| 2023-02-01 | 54.80 | $10.08 | 2900 |
| 2023-01-31 | 54.52 | $10.09 | 18400 |
| 2023-01-30 | 54.22 | $10.08 | 11400 |
| 2023-01-27 | 53.91 | $10.08 | 200 |
| 2023-01-26 | 53.77 | $10.09 | 400 |
| 2023-01-25 | 53.26 | $10.09 | 54000 |
| 2023-01-24 | 52.72 | $10.09 | 11700 |
| 2023-01-23 | 52.24 | $10.08 | 1900 |
| 2023-01-20 | 51.72 | $10.10 | 13900 |
| 2023-01-19 | 50.86 | $10.07 | 700 |
| 2023-01-18 | 50.16 | $10.07 | 100 |
| 2023-01-17 | 49.42 | $10.08 | 81700 |
| 2023-01-13 | 48.64 | $10.07 | 52200 |
| 2023-01-12 | 47.96 | $10.07 | 10900 |
| 2023-01-11 | 46.93 | $10.07 | 72600 |
| 2023-01-10 | 45.85 | $10.07 | 64100 |
| 2023-01-09 | 44.71 | $10.06 | 32300 |
| 2023-01-06 | 43.51 | $10.05 | 3000 |
| 2023-01-05 | 42.36 | $10.04 | 3500 |
| 2023-01-04 | 41.14 | $10.05 | 2800 |
| 2023-01-03 | 39.61 | $10.05 | 58600 |
| 2022-12-30 | 37.99 | $10.01 | 19900 |
| 2022-12-29 | 36.53 | $10.02 | 967500 |
| 2022-12-28 | 34.99 | $10.02 | 59800 |
| 2022-12-27 | 33.60 | $10.00 | 407700 |
| 2022-12-23 | 32.26 | $9.97 | 137300 |
| 2022-12-22 | 31.06 | $9.96 | 107200 |
| 2022-12-21 | 29.80 | $9.96 | 220200 |
| 2022-12-20 | 28.47 | $9.96 | 154400 |
| 2022-12-19 | 27.46 | $9.94 | 112500 |
| 2022-12-16 | 26.40 | $9.95 | 32900 |
| 2022-12-15 | 26.00 | $9.93 | 221100 |
| 2022-12-14 | 25.84 | $9.92 | — |
| 2022-12-13 | 26.50 | $9.92 | 65800 |
| 2022-12-12 | 27.20 | $9.91 | 195800 |
| 2022-12-09 | 27.93 | $9.91 | 3100 |
| 2022-12-08 | 28.70 | $9.92 | 10200 |
| 2022-12-07 | 29.29 | $9.92 | 900 |
| 2022-12-06 | 29.90 | $9.93 | 93500 |
| 2022-12-05 | 30.87 | $9.94 | 200 |
| 2022-12-02 | 31.21 | $9.91 | 35600 |
| 2022-12-01 | 32.06 | $9.91 | 87500 |
| 2022-11-30 | 32.95 | $9.92 | 121600 |
| 2022-11-29 | 33.65 | $9.90 | 84700 |
| 2022-11-28 | 34.73 | $9.90 | 167400 |
| 2022-11-25 | 35.11 | $9.88 | 7400 |
| 2022-11-23 | 35.85 | $9.88 | 17500 |
| 2022-11-22 | 36.62 | $9.89 | 4100 |
| 2022-11-21 | 37.60 | $9.89 | 20400 |
| 2022-11-18 | 38.38 | $9.89 | 7900 |
| 2022-11-17 | 39.37 | $9.88 | 1800 |
| 2022-11-16 | 40.57 | $9.89 | 63400 |
| 2022-11-15 | 41.84 | $9.89 | 10200 |
| 2022-11-14 | 42.95 | $9.88 | 15400 |
| 2022-11-11 | 44.12 | $9.89 | 2000 |
| 2022-11-10 | 45.64 | $9.90 | — |
| 2022-11-09 | 45.72 | $9.90 | 200 |
| 2022-11-08 | 45.80 | $9.89 | 41200 |
| 2022-11-07 | 46.00 | $9.88 | — |
| 2022-11-04 | 46.33 | $9.88 | 1000 |
| 2022-11-03 | 46.67 | $9.89 | 2000 |
| 2022-11-02 | 46.77 | $9.89 | 27200 |
| 2022-11-01 | 46.87 | $9.87 | 900 |
| 2022-10-31 | 47.08 | $9.88 | — |
| 2022-10-28 | 47.05 | $9.88 | 5000 |
| 2022-10-27 | 47.01 | $9.88 | 142700 |
| 2022-10-26 | 46.97 | $9.88 | 59500 |
| 2022-10-25 | 47.02 | $9.87 | 89300 |
| 2022-10-24 | 47.06 | $9.86 | 800 |
| 2022-10-21 | 47.27 | $9.86 | 24800 |
| 2022-10-20 | 47.06 | $9.83 | 100 |
| 2022-10-19 | 47.06 | $9.83 | 300 |
| 2022-10-18 | 47.07 | $9.86 | 15300 |
| 2022-10-17 | 46.64 | $9.87 | 400 |
| 2022-10-14 | 45.75 | $9.85 | 101500 |
| 2022-10-13 | 45.09 | $9.84 | 300 |
| 2022-10-12 | 44.54 | $9.84 | 8000 |
| 2022-10-11 | 43.95 | $9.83 | 100900 |
| 2022-10-10 | 43.80 | $9.83 | 1800 |
| 2022-10-07 | 43.64 | $9.88 | 2300 |
| 2022-10-06 | 42.12 | $9.83 | 100 |
| 2022-10-05 | 40.80 | $9.83 | 1400 |
| 2022-10-04 | 39.41 | $9.83 | 12500 |
| 2022-10-03 | 37.95 | $9.83 | 31600 |
| 2022-09-30 | 36.42 | $9.82 | 54000 |
| 2022-09-29 | 34.92 | $9.81 | 75000 |
| 2022-09-28 | 33.41 | $9.82 | 1300 |
| 2022-09-27 | 31.82 | $9.81 | — |
| 2022-09-26 | 30.67 | $9.81 | 15100 |
| 2022-09-23 | 29.47 | $9.80 | 43900 |
| 2022-09-22 | 29.18 | $9.79 | 95800 |
| 2022-09-21 | 29.04 | $9.81 | 154800 |
| 2022-09-20 | 28.89 | $9.82 | 228000 |
| 2022-09-19 | 28.74 | $9.81 | 123400 |
| 2022-09-16 | 28.27 | $9.82 | 2900 |
| 2022-09-15 | 27.46 | $9.80 | 10200 |
| 2022-09-14 | 26.87 | $9.81 | 200 |
| 2022-09-13 | 26.25 | $9.81 | 312300 |
| 2022-09-12 | 25.61 | $9.79 | 224000 |
| 2022-09-09 | 25.05 | $9.79 | 8500 |
| 2022-09-08 | 24.18 | $9.80 | 5700 |
| 2022-09-07 | 23.39 | $9.80 | 21100 |
| 2022-09-06 | 22.56 | $9.80 | 500 |
| 2022-09-02 | 21.40 | $9.80 | 6800 |
| 2022-09-01 | 20.19 | $9.81 | 2200 |
| 2022-08-31 | 19.01 | $9.81 | 8100 |
| 2022-08-30 | 17.78 | $9.81 | 18400 |
| 2022-08-29 | 16.48 | $9.81 | 33300 |
| 2022-08-26 | 17.04 | $9.81 | 16100 |
| 2022-08-25 | 17.63 | $9.81 | 4600 |
| 2022-08-24 | 18.49 | $9.81 | 28600 |
| 2022-08-23 | 19.39 | $9.82 | 900 |
| 2022-08-22 | 19.85 | $9.81 | — |
| 2022-08-19 | 20.46 | $9.81 | 9800 |
| 2022-08-18 | 21.11 | $9.82 | 8700 |
| 2022-08-17 | 22.15 | $9.83 | 15600 |
| 2022-08-16 | 22.95 | $9.85 | — |
| 2022-08-15 | 23.18 | $9.85 | 254100 |
| 2022-08-12 | 23.42 | $9.84 | 17500 |
| 2022-08-11 | 23.67 | $9.85 | 2300 |
| 2022-08-10 | 23.28 | $9.84 | 5000 |
| 2022-08-09 | 22.86 | $9.84 | 46200 |
| 2022-08-08 | 22.43 | $9.83 | 42300 |
| 2022-08-05 | 21.97 | $9.83 | 32500 |
| 2022-08-04 | 22.03 | $9.83 | 1200 |
| 2022-08-03 | 21.43 | $9.83 | 2300 |
| 2022-08-02 | 20.80 | $9.86 | 27600 |
| 2022-08-01 | 20.13 | $9.82 | 163300 |
| 2022-07-29 | 20.19 | $9.81 | 58000 |
| 2022-07-28 | 20.24 | $9.81 | 33200 |
| 2022-07-27 | 20.30 | $9.82 | 31300 |
| 2022-07-26 | 19.36 | $9.82 | 2700 |
| 2022-07-25 | 18.54 | $9.81 | 23000 |
| 2022-07-22 | 17.68 | $9.82 | 18700 |
| 2022-07-21 | 16.42 | $9.80 | 10800 |
| 2022-07-20 | 15.42 | $9.80 | 23300 |
| 2022-07-19 | 14.36 | $9.80 | 10500 |
| 2022-07-18 | 13.25 | $9.80 | 11200 |
| 2022-07-15 | 12.08 | $9.79 | 1300 |
| 2022-07-14 | 11.55 | $9.80 | 201900 |
| 2022-07-13 | 11.00 | $9.80 | 5400 |
| 2022-07-12 | 10.42 | $9.83 | 639600 |
| 2022-07-11 | 9.51 | $9.78 | 300 |
| 2022-07-08 | 9.93 | $9.77 | — |
| 2022-07-07 | 10.21 | $9.77 | — |
| 2022-07-06 | 10.51 | $9.77 | — |
| 2022-07-05 | 10.82 | $9.77 | — |
| 2022-07-01 | 11.15 | $9.77 | 370600 |
| 2022-06-30 | 11.50 | $9.76 | 29900 |
| 2022-06-29 | 11.86 | $9.77 | 600 |
| 2022-06-28 | 11.04 | $9.77 | 148400 |
| 2022-06-27 | 10.17 | $9.78 | 400 |
| 2022-06-24 | 9.68 | $9.80 | 200 |
| 2022-06-23 | 9.66 | $9.81 | 1600 |
| 2022-06-22 | 9.63 | $9.81 | 55500 |
| 2022-06-21 | 9.60 | $9.77 | 461300 |
| 2022-06-17 | 8.55 | $9.78 | 100 |
| 2022-06-16 | 8.18 | $9.78 | 1000 |
| 2022-06-15 | 7.80 | $9.78 | 2300 |
| 2022-06-14 | 7.79 | $9.78 | 7600 |
| 2022-06-13 | 7.78 | $9.78 | 13200 |
| 2022-06-10 | 7.78 | $9.78 | 400 |
| 2022-06-09 | 7.77 | $9.78 | 7000 |
| 2022-06-08 | 7.76 | $9.77 | 400200 |
| 2022-06-07 | 7.80 | $9.77 | 20700 |
| 2022-06-06 | 7.85 | $9.76 | 500 |
| 2022-06-03 | 7.45 | $9.75 | 1500 |
| 2022-06-02 | 7.39 | $9.76 | 1500 |
| 2022-06-01 | 7.73 | $9.76 | 6500 |
| 2022-05-31 | 8.09 | $9.77 | 197700 |
| 2022-05-27 | 8.46 | $9.76 | 600 |
| 2022-05-26 | 8.86 | $9.76 | — |
| 2022-05-25 | 9.27 | $9.76 | — |
| 2022-05-24 | 9.71 | $9.76 | 600 |
| 2022-05-23 | 10.17 | $9.75 | 2200 |
| 2022-05-20 | 10.33 | $9.77 | — |
| 2022-05-19 | 10.21 | $9.77 | — |
| 2022-05-18 | 10.08 | $9.77 | 600 |
| 2022-05-17 | 9.95 | $9.74 | — |
| 2022-05-16 | 10.11 | $9.74 | — |
| 2022-05-13 | 10.27 | $9.74 | 1.1M |
| 2022-05-12 | 10.45 | $9.74 | 159300 |
| 2022-05-11 | 9.81 | $9.78 | 700 |
| 2022-05-10 | 9.13 | $9.75 | 13300 |
| 2022-05-09 | 8.42 | $9.79 | — |
| 2022-05-06 | 8.69 | $9.79 | — |
| 2022-05-05 | 8.97 | $9.79 | — |
| 2022-05-04 | 9.26 | $9.79 | 4000 |
| 2022-05-03 | 9.58 | $9.79 | — |
| 2022-05-02 | 9.50 | $9.79 | 4800 |
| 2022-04-29 | 9.43 | $9.78 | 1100 |
| 2022-04-28 | 9.35 | $9.78 | 2000 |
| 2022-04-27 | 9.74 | $9.78 | — |
| 2022-04-26 | 10.15 | $9.78 | 800 |
| 2022-04-25 | 10.59 | $9.78 | 700 |
| 2022-04-22 | 11.05 | $9.78 | 1100 |
| 2022-04-21 | 11.41 | $9.80 | 200 |
| 2022-04-20 | 11.05 | $9.81 | 100 |
| 2022-04-19 | 10.25 | $9.79 | — |
| 2022-04-18 | 9.98 | $9.79 | — |
| 2022-04-14 | 9.70 | $9.79 | 400 |
| 2022-04-13 | 9.40 | $9.78 | — |
| 2022-04-12 | 9.39 | $9.78 | — |
| 2022-04-11 | 9.38 | $9.78 | 200 |
| 2022-04-08 | 9.37 | $9.76 | 1700 |
| 2022-04-07 | 9.74 | $9.76 | 5600 |
| 2022-04-06 | 10.13 | $9.76 | 200 |
| 2022-04-05 | 10.54 | $9.77 | 1100 |
| 2022-04-04 | 10.91 | $9.77 | 200 |
| 2022-04-01 | 11.30 | $9.76 | 9700 |
| 2022-03-31 | 11.78 | $9.75 | 17200 |
| 2022-03-30 | 12.30 | $9.74 | 3600 |
| 2022-03-29 | 12.22 | $9.76 | — |
| 2022-03-28 | 12.69 | $9.76 | 271000 |
| 2022-03-25 | 13.19 | $9.75 | — |
| 2022-03-24 | 13.04 | $9.75 | 10800 |
| 2022-03-23 | 12.87 | $9.75 | 1000 |
| 2022-03-22 | 12.70 | $9.74 | 1700 |
| 2022-03-21 | 12.53 | $9.75 | 15200 |
| 2022-03-18 | 12.57 | $9.76 | 2200 |
| 2022-03-17 | 12.62 | $9.75 | — |
| 2022-03-16 | 12.68 | $9.75 | 8500 |
| 2022-03-15 | 12.73 | $9.75 | 28900 |
| 2022-03-14 | 12.79 | $9.75 | 1200 |
| 2022-03-11 | 13.06 | $9.75 | 319200 |
| 2022-03-10 | 13.33 | $9.74 | 40100 |
| 2022-03-09 | 13.40 | $9.74 | 19100 |
| 2022-03-08 | 13.85 | $9.74 | 2200 |
| 2022-03-07 | 14.32 | $9.73 | 34400 |
| 2022-03-04 | 14.82 | $9.73 | 4300 |
| 2022-03-03 | 15.15 | $9.73 | 13500 |
| 2022-03-02 | 15.48 | $9.73 | 100 |
| 2022-03-01 | 15.84 | $9.74 | 201300 |
| 2022-02-28 | 16.22 | $9.70 | 14500 |
| 2022-02-25 | 15.82 | $9.73 | — |
| 2022-02-24 | 16.01 | $9.73 | 2700 |
| 2022-02-23 | 16.21 | $9.71 | 482600 |
| 2022-02-22 | 15.99 | $9.69 | 10400 |
| 2022-02-18 | 15.53 | $9.73 | 800 |
| 2022-02-17 | 15.86 | $9.73 | — |
| 2022-02-16 | 16.21 | $9.73 | — |
| 2022-02-15 | 16.58 | $9.73 | — |
| 2022-02-14 | 16.97 | $9.73 | 5300 |
| 2022-02-11 | 17.37 | $9.72 | 12200 |
| 2022-02-10 | 17.61 | $9.73 | 592100 |
| 2022-02-09 | 17.86 | $9.72 | — |
| 2022-02-08 | 17.95 | $9.72 | 500 |
| 2022-02-07 | 18.04 | $9.72 | 3300 |
| 2022-02-04 | 18.13 | $9.73 | — |
| 2022-02-03 | 18.47 | $9.73 | 3400 |
| 2022-02-02 | 18.83 | $9.70 | — |
| 2022-02-01 | 19.72 | $9.70 | 16000 |
| 2022-01-31 | 20.66 | $9.70 | 1800 |
| 2022-01-28 | 20.71 | $9.68 | 1100 |
| 2022-01-27 | 20.38 | $9.68 | 4200 |
| 2022-01-26 | 20.03 | $9.66 | 68200 |
| 2022-01-25 | 20.00 | $9.70 | 257300 |
| 2022-01-24 | 19.97 | $9.66 | 100100 |
| 2022-01-21 | 19.59 | $9.72 | — |
| 2022-01-20 | 19.91 | $9.72 | — |
| 2022-01-19 | 20.24 | $9.72 | 15500 |
| 2022-01-18 | 20.59 | $9.70 | — |
| 2022-01-14 | 20.62 | $9.70 | 218900 |
| 2022-01-13 | 20.65 | $9.72 | 18800 |
| 2022-01-12 | 20.90 | $9.74 | 255900 |
| 2022-01-11 | 21.18 | $9.71 | 600 |
| 2022-01-10 | 20.98 | $9.74 | 1500 |
| 2022-01-07 | 21.22 | $9.73 | — |
| 2022-01-06 | 21.30 | $9.73 | 400 |
| 2022-01-05 | 21.38 | $9.74 | 4700 |
| 2022-01-04 | 21.58 | $9.74 | 24600 |
| 2022-01-03 | 21.79 | $9.74 | 46400 |
| 2021-12-31 | 21.55 | $9.72 | 1300 |
| 2021-12-30 | 20.99 | $9.73 | 100 |
| 2021-12-29 | 20.86 | $9.74 | 300 |
| 2021-12-28 | 20.82 | $9.70 | 3700 |
| 2021-12-27 | 20.78 | $9.73 | — |
| 2021-12-23 | 21.26 | $9.73 | — |
| 2021-12-22 | 21.77 | $9.73 | 40000 |
| 2021-12-21 | 22.31 | $9.73 | 2300 |
| 2021-12-20 | 22.87 | $9.70 | 200 |
| 2021-12-17 | 22.93 | $9.72 | 2100 |
| 2021-12-16 | 23.09 | $9.72 | 147100 |
| 2021-12-15 | 22.97 | $9.72 | 15100 |
| 2021-12-14 | 22.94 | $9.73 | 65700 |
| 2021-12-13 | 23.16 | $9.72 | 222500 |
| 2021-12-10 | 23.39 | $9.75 | 100 |
| 2021-12-09 | 24.09 | $9.77 | 79600 |
| 2021-12-08 | 24.84 | $9.78 | 228800 |
| 2021-12-07 | 26.01 | $9.80 | 31900 |
| 2021-12-06 | 27.26 | $9.75 | 2000 |
| 2021-12-03 | 28.00 | $9.73 | 200 |
| 2021-12-02 | 28.40 | $9.73 | 2200 |
| 2021-12-01 | 28.82 | $9.82 | — |
| 2021-11-30 | 30.16 | $9.82 | 7700 |
| 2021-11-29 | 31.57 | $9.79 | 200 |
| 2021-11-26 | 32.52 | $9.81 | — |
| 2021-11-24 | 33.23 | $9.81 | — |
| 2021-11-23 | 33.97 | $9.81 | 9200 |
| 2021-11-22 | 34.76 | $9.77 | 2300 |
| 2021-11-19 | 35.97 | $9.77 | 38800 |
| 2021-11-18 | 37.25 | $9.76 | 58900 |
| 2021-11-17 | 38.70 | $9.75 | 7500 |
| 2021-11-16 | 40.32 | $9.79 | 5200 |
| 2021-11-15 | 41.67 | $9.81 | — |
| 2021-11-12 | 42.71 | $9.81 | 12900 |
| 2021-11-11 | 43.81 | $9.81 | 1900 |
| 2021-11-10 | 44.44 | $9.80 | 4000 |
| 2021-11-09 | 45.18 | $9.81 | 5300 |
| 2021-11-08 | 45.96 | $9.77 | — |
| 2021-11-05 | 47.13 | $9.77 | 100 |
| 2021-11-04 | 48.37 | $9.79 | 100 |
| 2021-11-03 | 49.44 | $9.79 | 1900 |
| 2021-11-02 | 50.56 | $9.80 | 25900 |
| 2021-11-01 | 51.39 | $9.80 | 3800 |
| 2021-10-29 | 52.26 | $9.79 | 10700 |
| 2021-10-28 | 52.95 | $9.80 | — |
| 2021-10-27 | 53.31 | $9.80 | — |
| 2021-10-26 | 53.70 | $9.80 | 51000 |
| 2021-10-25 | 54.11 | $9.76 | 100 |
| 2021-10-22 | 54.71 | $9.75 | 2000 |
| 2021-10-21 | 55.38 | $9.74 | 100000 |
| 2021-10-20 | 56.13 | $9.76 | — |
| 2021-10-19 | 56.72 | $9.76 | 21400 |
| 2021-10-18 | 57.34 | $9.72 | 25300 |
| 2021-10-15 | 58.14 | $9.74 | 5600 |
| 2021-10-14 | 58.98 | $9.70 | 6500 |
| 2021-10-13 | 59.87 | $9.75 | 800 |
| 2021-10-12 | 60.80 | $9.70 | 34900 |
| 2021-10-11 | 61.91 | $9.77 | — |
| 2021-10-08 | 62.52 | $9.77 | — |
| 2021-10-07 | 63.16 | $9.77 | 1200 |
| 2021-10-06 | 63.84 | $9.74 | 17000 |
| 2021-10-05 | 64.57 | $9.78 | — |
| 2021-10-04 | 64.65 | $9.78 | 2500 |
| 2021-10-01 | 64.74 | $9.76 | 6800 |
| 2021-09-30 | 64.84 | $9.70 | 82200 |
| 2021-09-29 | 64.99 | $9.69 | — |
| 2021-09-28 | 65.24 | $9.69 | — |
| 2021-09-27 | 65.51 | $9.69 | 100 |
| 2021-09-24 | 65.80 | $9.77 | 233000 |
| 2021-09-23 | 66.10 | $9.65 | 200 |
| 2021-09-22 | 66.66 | $9.66 | 500 |
| 2021-09-21 | 67.18 | $9.67 | 600 |
| 2021-09-20 | 67.68 | $9.66 | 1500 |
| 2021-09-17 | 68.22 | $9.65 | 1700 |
| 2021-09-16 | 68.90 | $9.77 | — |
| 2021-09-15 | 68.92 | $9.77 | 16800 |
| 2021-09-14 | 68.94 | $9.80 | 9900 |
| 2021-09-13 | 68.91 | $9.75 | 17400 |
| 2021-09-10 | 68.87 | $9.72 | 306100 |
| 2021-09-09 | 68.94 | $9.77 | 268500 |
| 2021-09-08 | 68.79 | $9.82 | 531600 |
| 2021-09-07 | 68.64 | $9.73 | 600 |
| 2021-09-03 | 68.56 | $9.65 | — |
| 2021-09-02 | 68.54 | $9.65 | 2900 |
| 2021-09-01 | 68.52 | $9.70 | 2300 |
| 2021-08-31 | 68.31 | $9.67 | 10200 |
| 2021-08-30 | 68.11 | $9.69 | 1200 |
| 2021-08-27 | 67.80 | $9.63 | 100 |
| 2021-08-26 | 67.53 | $9.63 | 700 |
| 2021-08-25 | 67.24 | $9.60 | 112500 |
| 2021-08-24 | 66.94 | $9.63 | 16300 |
| 2021-08-23 | 66.51 | $9.63 | — |
| 2021-08-20 | 66.09 | $9.63 | — |
| 2021-08-19 | 65.65 | $9.63 | 300 |
| 2021-08-18 | 65.19 | $9.65 | 22100 |
| 2021-08-17 | 64.64 | $9.63 | 29800 |
| 2021-08-16 | 64.06 | $9.79 | — |
| 2021-08-13 | 62.95 | $9.79 | — |
| 2021-08-12 | 61.79 | $9.79 | 500 |
| 2021-08-11 | 60.55 | $9.73 | 3000 |
| 2021-08-10 | 59.26 | $9.76 | 2200 |
| 2021-08-09 | 57.90 | $9.71 | 1300 |
| 2021-08-06 | 56.48 | $9.70 | 26900 |
| 2021-08-05 | 54.82 | $9.70 | — |
| 2021-08-04 | 53.08 | $9.70 | 11700 |
| 2021-08-03 | 51.24 | $9.72 | — |
| 2021-08-02 | 49.30 | $9.72 | 305500 |
| 2021-07-30 | 47.27 | $9.69 | — |
| 2021-07-29 | 45.13 | $9.69 | 4500 |
| 2021-07-28 | 42.88 | $9.67 | 352100 |
| 2021-07-27 | 40.52 | $9.72 | 400 |
| 2021-07-26 | 37.86 | $9.82 | 300 |
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