Is Siemens Gamesa Renewable Energy, S.A. (GCTAF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Siemens Gamesa Renewable Energy, S.A. (GCTAF) research center and poll results.
OTC : GCTAF
Siemens Gamesa Renewable Energy, S.A. — Technical Indicators
$14.7 USD
$0 (0.0%)
- Volume
- 5.83K
- Average Volume
- 1.37K
- Market Capitalization
- $12.93B
- P/E Ratio
- -13.08
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $19.91
- Year Low
- $10.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.71
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
12.10
2023-04-20
Close Price
$14.70
Vol: 5827
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.94
Average
19.94
Maximum
29.80
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-04-20 | 12.10 | $14.70 | 5827 |
| 2023-04-19 | 12.01 | $14.00 | 822 |
| 2023-04-18 | 11.95 | $12.13 | 1507 |
| 2023-04-17 | 11.99 | $12.00 | 340 |
| 2023-04-14 | 12.04 | $12.48 | 125 |
| 2023-04-13 | 12.01 | $12.48 | 313 |
| 2023-04-12 | 11.99 | $13.00 | 121 |
| 2023-04-11 | 11.94 | $12.00 | 305 |
| 2023-04-10 | 11.98 | $11.00 | — |
| 2023-04-06 | 12.08 | $11.00 | 100 |
| 2023-04-05 | 12.17 | $10.13 | 600 |
| 2023-04-04 | 12.54 | $12.00 | — |
| 2023-04-03 | 12.81 | $12.00 | 322 |
| 2023-03-31 | 12.88 | $12.07 | 664 |
| 2023-03-30 | 12.94 | $13.04 | 632 |
| 2023-03-29 | 12.95 | $13.00 | 300 |
| 2023-03-28 | 13.10 | $10.00 | — |
| 2023-03-27 | 13.26 | $10.00 | — |
| 2023-03-24 | 13.42 | $10.00 | 100 |
| 2023-03-23 | 13.58 | $14.99 | 1862 |
| 2023-03-22 | 13.49 | $12.88 | — |
| 2023-03-21 | 13.49 | $12.88 | 100 |
| 2023-03-20 | 13.49 | $12.88 | — |
| 2023-03-17 | 13.59 | $12.88 | 310 |
| 2023-03-16 | 13.70 | $12.01 | — |
| 2023-03-15 | 13.85 | $12.01 | — |
| 2023-03-14 | 13.99 | $12.01 | 166 |
| 2023-03-13 | 14.13 | $12.88 | 100 |
| 2023-03-10 | 14.24 | $12.88 | — |
| 2023-03-09 | 14.51 | $12.88 | 3088 |
| 2023-03-08 | 14.80 | $17.50 | — |
| 2023-03-07 | 14.91 | $17.50 | 1000 |
| 2023-03-06 | 15.02 | $13.25 | — |
| 2023-03-03 | 15.34 | $13.25 | — |
| 2023-03-02 | 15.66 | $13.25 | 157 |
| 2023-03-01 | 15.99 | $16.00 | 300 |
| 2023-02-28 | 16.17 | $13.20 | — |
| 2023-02-27 | 16.49 | $13.20 | 180 |
| 2023-02-24 | 16.82 | $13.19 | — |
| 2023-02-23 | 17.13 | $13.19 | 420 |
| 2023-02-22 | 17.45 | $12.88 | — |
| 2023-02-21 | 17.78 | $12.88 | 1073 |
| 2023-02-17 | 18.09 | $15.00 | 153 |
| 2023-02-16 | 18.30 | $15.00 | — |
| 2023-02-15 | 18.51 | $15.00 | 604 |
| 2023-02-14 | 18.73 | $14.83 | — |
| 2023-02-13 | 18.99 | $14.83 | 2327 |
| 2023-02-10 | 19.21 | $15.00 | 2679 |
| 2023-02-09 | 19.42 | $18.45 | 108 |
| 2023-02-08 | 19.46 | $18.50 | 721 |
| 2023-02-07 | 19.50 | $19.71 | 50100 |
| 2023-02-06 | 19.47 | $19.71 | 303 |
| 2023-02-03 | 19.42 | $19.71 | — |
| 2023-02-02 | 19.36 | $19.71 | — |
| 2023-02-01 | 19.30 | $19.71 | 225 |
| 2023-01-31 | 19.29 | $19.69 | — |
| 2023-01-30 | 19.28 | $19.69 | — |
| 2023-01-27 | 19.27 | $19.69 | 113 |
| 2023-01-26 | 19.23 | $19.48 | — |
| 2023-01-25 | 19.22 | $19.48 | — |
| 2023-01-24 | 19.20 | $19.48 | 281 |
| 2023-01-23 | 19.16 | $19.17 | — |
| 2023-01-20 | 19.15 | $19.17 | — |
| 2023-01-19 | 19.14 | $19.17 | 1700 |
| 2023-01-18 | 19.11 | $19.50 | 1098 |
| 2023-01-17 | 19.08 | $19.91 | 600 |
| 2023-01-13 | 19.03 | $19.36 | 690 |
| 2023-01-12 | 19.02 | $19.20 | — |
| 2023-01-11 | 19.01 | $19.20 | — |
| 2023-01-10 | 19.01 | $19.20 | 1600 |
| 2023-01-09 | 18.99 | $19.20 | 22108 |
| 2023-01-06 | 18.98 | $18.59 | — |
| 2023-01-05 | 18.98 | $18.59 | — |
| 2023-01-04 | 18.96 | $18.59 | 175 |
| 2023-01-03 | 18.97 | $19.46 | — |
| 2022-12-30 | 18.95 | $19.46 | — |
| 2022-12-29 | 18.92 | $19.46 | 2946 |
| 2022-12-28 | 18.88 | $19.00 | 1884 |
| 2022-12-27 | 18.86 | $19.20 | 215 |
| 2022-12-23 | 18.83 | $19.05 | 587 |
| 2022-12-22 | 18.81 | $18.81 | 1509 |
| 2022-12-21 | 18.80 | $18.90 | — |
| 2022-12-20 | 18.78 | $18.90 | 247 |
| 2022-12-19 | 18.76 | $18.68 | 500 |
| 2022-12-16 | 18.75 | $18.92 | — |
| 2022-12-15 | 18.73 | $18.92 | 494 |
| 2022-12-14 | 18.71 | $19.06 | 100 |
| 2022-12-13 | 18.68 | $19.06 | — |
| 2022-12-12 | 18.62 | $19.06 | 258 |
| 2022-12-09 | 18.55 | $18.96 | 1250 |
| 2022-12-08 | 18.52 | $18.91 | 314 |
| 2022-12-07 | 18.46 | $18.53 | 500 |
| 2022-12-06 | 18.41 | $18.30 | 1000 |
| 2022-12-05 | 18.37 | $18.83 | 54400 |
| 2022-12-02 | 18.29 | $19.03 | 3979 |
| 2022-12-01 | 18.21 | $18.80 | 305 |
| 2022-11-30 | 18.16 | $18.75 | 1147 |
| 2022-11-29 | 18.10 | $18.55 | 40000 |
| 2022-11-28 | 18.06 | $18.55 | 840 |
| 2022-11-25 | 18.01 | $18.75 | 295 |
| 2022-11-23 | 17.96 | $18.49 | 2368 |
| 2022-11-22 | 17.91 | $18.53 | 3248 |
| 2022-11-21 | 17.87 | $18.60 | 7258 |
| 2022-11-18 | 17.79 | $18.50 | 100 |
| 2022-11-17 | 17.71 | $18.50 | — |
| 2022-11-16 | 17.63 | $18.50 | — |
| 2022-11-15 | 17.55 | $18.50 | 5410 |
| 2022-11-14 | 17.49 | $17.75 | 100 |
| 2022-11-11 | 17.45 | $17.75 | 480 |
| 2022-11-10 | 17.42 | $18.31 | 13531 |
| 2022-11-09 | 17.36 | $17.62 | 100 |
| 2022-11-08 | 17.33 | $17.59 | 232 |
| 2022-11-07 | 17.30 | $17.42 | 833 |
| 2022-11-04 | 17.28 | $17.40 | — |
| 2022-11-03 | 17.27 | $17.40 | 300 |
| 2022-11-02 | 17.25 | $17.65 | — |
| 2022-11-01 | 17.29 | $17.65 | — |
| 2022-10-31 | 17.33 | $17.65 | — |
| 2022-10-28 | 17.29 | $17.65 | — |
| 2022-10-27 | 17.25 | $17.65 | — |
| 2022-10-26 | 17.25 | $17.65 | 482 |
| 2022-10-25 | 17.24 | $17.65 | 225 |
| 2022-10-24 | 17.26 | $16.95 | 350 |
| 2022-10-21 | 17.28 | $16.95 | — |
| 2022-10-20 | 17.32 | $16.95 | 420 |
| 2022-10-19 | 17.36 | $16.90 | 414 |
| 2022-10-18 | 17.39 | $17.16 | 225 |
| 2022-10-17 | 17.43 | $17.10 | — |
| 2022-10-14 | 17.47 | $17.10 | 500 |
| 2022-10-13 | 17.48 | $17.10 | — |
| 2022-10-12 | 17.52 | $17.10 | 1700 |
| 2022-10-11 | 17.55 | $17.00 | — |
| 2022-10-10 | 17.60 | $17.00 | 491 |
| 2022-10-07 | 17.65 | $17.09 | — |
| 2022-10-06 | 17.70 | $17.09 | 734 |
| 2022-10-05 | 17.74 | $18.41 | — |
| 2022-10-04 | 17.70 | $18.41 | 170 |
| 2022-10-03 | 17.67 | $16.90 | — |
| 2022-09-30 | 17.71 | $16.90 | 266 |
| 2022-09-29 | 17.74 | $17.49 | — |
| 2022-09-28 | 17.74 | $17.49 | 2205 |
| 2022-09-27 | 17.74 | $18.05 | 2500 |
| 2022-09-26 | 17.71 | $17.50 | 113 |
| 2022-09-23 | 17.71 | $17.67 | — |
| 2022-09-22 | 17.70 | $17.67 | — |
| 2022-09-21 | 17.67 | $17.67 | 271 |
| 2022-09-20 | 17.71 | $17.86 | — |
| 2022-09-19 | 17.73 | $17.86 | 172 |
| 2022-09-16 | 17.76 | $17.29 | 100 |
| 2022-09-15 | 17.81 | $17.86 | — |
| 2022-09-14 | 17.85 | $17.86 | 795 |
| 2022-09-13 | 17.88 | $17.95 | — |
| 2022-09-12 | 17.91 | $17.95 | 100 |
| 2022-09-09 | 17.93 | $18.09 | 150 |
| 2022-09-08 | 17.95 | $17.88 | 1904 |
| 2022-09-07 | 17.99 | $17.75 | — |
| 2022-09-06 | 18.01 | $17.75 | — |
| 2022-09-02 | 18.05 | $17.75 | 8253 |
| 2022-09-01 | 18.06 | $17.34 | 311 |
| 2022-08-31 | 18.10 | $17.51 | — |
| 2022-08-30 | 18.13 | $17.51 | 300 |
| 2022-08-29 | 18.16 | $17.46 | — |
| 2022-08-26 | 18.18 | $17.46 | — |
| 2022-08-25 | 18.20 | $17.46 | 2133 |
| 2022-08-24 | 18.22 | $17.24 | 745 |
| 2022-08-23 | 18.22 | $18.36 | — |
| 2022-08-22 | 18.20 | $18.36 | — |
| 2022-08-19 | 18.19 | $18.36 | 100 |
| 2022-08-18 | 18.16 | $18.36 | 2981 |
| 2022-08-17 | 18.13 | $18.50 | — |
| 2022-08-16 | 18.09 | $18.50 | 320 |
| 2022-08-15 | 18.05 | $18.59 | 1150 |
| 2022-08-12 | 18.01 | $18.45 | 100 |
| 2022-08-11 | 17.97 | $18.45 | 885 |
| 2022-08-10 | 17.94 | $18.61 | 3836 |
| 2022-08-09 | 17.92 | $18.13 | 1138 |
| 2022-08-08 | 17.92 | $18.51 | 2280 |
| 2022-08-05 | 17.91 | $18.10 | — |
| 2022-08-04 | 17.91 | $18.10 | 1561 |
| 2022-08-03 | 17.94 | $18.05 | — |
| 2022-08-02 | 17.97 | $18.05 | 510 |
| 2022-08-01 | 18.00 | $17.91 | 223 |
| 2022-07-29 | 18.04 | $17.85 | — |
| 2022-07-28 | 18.08 | $17.85 | 126 |
| 2022-07-27 | 18.12 | $17.35 | 801 |
| 2022-07-26 | 18.18 | $18.00 | 207 |
| 2022-07-25 | 18.20 | $18.10 | 570 |
| 2022-07-22 | 18.21 | $17.73 | 10400 |
| 2022-07-21 | 18.24 | $17.73 | — |
| 2022-07-20 | 18.27 | $17.73 | 100 |
| 2022-07-19 | 18.31 | $17.73 | 100 |
| 2022-07-18 | 18.35 | $17.73 | 215 |
| 2022-07-15 | 18.39 | $17.69 | 1064 |
| 2022-07-14 | 18.43 | $17.90 | 341 |
| 2022-07-13 | 18.46 | $18.19 | — |
| 2022-07-12 | 18.46 | $18.19 | 143 |
| 2022-07-11 | 18.50 | $18.13 | — |
| 2022-07-08 | 18.54 | $18.13 | 700 |
| 2022-07-07 | 18.59 | $18.73 | — |
| 2022-07-06 | 18.60 | $18.73 | 10050 |
| 2022-07-05 | 18.62 | $18.65 | — |
| 2022-07-01 | 18.63 | $18.65 | — |
| 2022-06-30 | 18.65 | $18.65 | — |
| 2022-06-29 | 18.67 | $18.65 | — |
| 2022-06-28 | 18.69 | $18.65 | 959 |
| 2022-06-27 | 18.72 | $18.34 | 1738 |
| 2022-06-24 | 18.76 | $18.20 | 600 |
| 2022-06-23 | 18.81 | $18.38 | 500 |
| 2022-06-22 | 18.85 | $18.38 | 318 |
| 2022-06-21 | 18.89 | $18.50 | — |
| 2022-06-17 | 18.81 | $18.50 | — |
| 2022-06-16 | 18.76 | $18.50 | — |
| 2022-06-15 | 18.66 | $18.50 | — |
| 2022-06-14 | 18.47 | $18.50 | 820 |
| 2022-06-13 | 18.24 | $18.18 | 554 |
| 2022-06-10 | 18.01 | $18.99 | — |
| 2022-06-09 | 17.75 | $18.99 | 420 |
| 2022-06-08 | 17.50 | $19.09 | 200 |
| 2022-06-07 | 17.22 | $19.00 | — |
| 2022-06-06 | 16.96 | $19.00 | — |
| 2022-06-03 | 16.73 | $19.00 | — |
| 2022-06-02 | 16.52 | $19.00 | 101 |
| 2022-06-01 | 16.36 | $18.97 | 888 |
| 2022-05-31 | 16.23 | $19.15 | 522 |
| 2022-05-27 | 16.04 | $19.15 | — |
| 2022-05-26 | 15.90 | $19.15 | 1300 |
| 2022-05-25 | 15.71 | $19.18 | — |
| 2022-05-24 | 15.53 | $19.18 | 3000 |
| 2022-05-23 | 15.38 | $19.22 | 304300 |
| 2022-05-20 | 15.22 | $17.04 | 400 |
| 2022-05-19 | 15.17 | $17.36 | 21000 |
| 2022-05-18 | 15.14 | $16.58 | 900 |
| 2022-05-17 | 15.17 | $14.75 | 5800 |
| 2022-05-16 | 15.25 | $13.72 | — |
| 2022-05-13 | 15.37 | $13.72 | 1676 |
| 2022-05-12 | 15.50 | $13.71 | 497 |
| 2022-05-11 | 15.62 | $13.95 | 3247 |
| 2022-05-10 | 15.76 | $13.57 | 1468 |
| 2022-05-09 | 15.92 | $13.71 | 690 |
| 2022-05-06 | 16.11 | $14.58 | 2698 |
| 2022-05-05 | 16.25 | $14.73 | 4499 |
| 2022-05-04 | 16.41 | $15.84 | 4775 |
| 2022-05-03 | 16.56 | $16.40 | 700 |
| 2022-05-02 | 16.57 | $15.29 | 518 |
| 2022-04-29 | 16.72 | $16.23 | 1713 |
| 2022-04-28 | 16.83 | $15.47 | 100 |
| 2022-04-27 | 16.94 | $15.58 | 162 |
| 2022-04-26 | 17.05 | $16.08 | 11133 |
| 2022-04-25 | 17.12 | $16.07 | — |
| 2022-04-22 | 17.20 | $16.07 | 1500 |
| 2022-04-21 | 17.37 | $16.75 | 1600 |
| 2022-04-20 | 17.50 | $17.13 | 2100 |
| 2022-04-19 | 17.67 | $16.35 | 3200 |
| 2022-04-18 | 17.88 | $16.20 | 3500 |
| 2022-04-14 | 18.05 | $16.26 | 3700 |
| 2022-04-13 | 18.25 | $16.05 | 700 |
| 2022-04-12 | 18.45 | $16.91 | 1200 |
| 2022-04-11 | 18.67 | $16.79 | 400 |
| 2022-04-08 | 18.89 | $17.33 | 200 |
| 2022-04-07 | 19.05 | $17.50 | 400 |
| 2022-04-06 | 19.17 | $17.83 | 615 |
| 2022-04-05 | 19.36 | $18.84 | 750 |
| 2022-04-04 | 19.52 | $16.72 | 1000 |
| 2022-04-01 | 19.68 | $18.32 | 222 |
| 2022-03-31 | 19.70 | $18.30 | 4404 |
| 2022-03-30 | 19.76 | $17.70 | — |
| 2022-03-29 | 19.95 | $17.70 | 556 |
| 2022-03-28 | 20.21 | $17.48 | 1295 |
| 2022-03-25 | 20.48 | $17.81 | 7305 |
| 2022-03-24 | 20.60 | $19.36 | 433 |
| 2022-03-23 | 20.65 | $19.42 | 872 |
| 2022-03-22 | 20.61 | $20.56 | 100 |
| 2022-03-21 | 20.53 | $20.56 | 500 |
| 2022-03-18 | 20.46 | $19.60 | 134 |
| 2022-03-17 | 20.45 | $20.18 | — |
| 2022-03-16 | 20.41 | $20.18 | 300 |
| 2022-03-15 | 20.40 | $21.13 | 100 |
| 2022-03-14 | 20.26 | $21.33 | 110 |
| 2022-03-11 | 20.12 | $20.38 | 700 |
| 2022-03-10 | 20.02 | $19.98 | 200 |
| 2022-03-09 | 20.00 | $21.73 | 100 |
| 2022-03-08 | 19.85 | $21.89 | 342 |
| 2022-03-07 | 19.74 | $20.00 | 1027 |
| 2022-03-04 | 19.75 | $18.75 | 375 |
| 2022-03-03 | 19.86 | $19.50 | 170 |
| 2022-03-02 | 19.94 | $21.49 | 300 |
| 2022-03-01 | 19.92 | $22.77 | 2300 |
| 2022-02-28 | 19.79 | $22.99 | 145 |
| 2022-02-25 | 19.68 | $20.27 | — |
| 2022-02-24 | 19.71 | $20.27 | 2000 |
| 2022-02-23 | 19.74 | $18.67 | 100 |
| 2022-02-22 | 19.74 | $19.01 | — |
| 2022-02-18 | 19.72 | $19.01 | 100 |
| 2022-02-17 | 19.72 | $19.45 | — |
| 2022-02-16 | 19.80 | $19.45 | 2200 |
| 2022-02-15 | 19.86 | $19.93 | 900 |
| 2022-02-14 | 19.91 | $18.40 | — |
| 2022-02-11 | 20.09 | $18.40 | 4200 |
| 2022-02-10 | 20.32 | $18.49 | 330 |
| 2022-02-09 | 20.55 | $19.56 | 1300 |
| 2022-02-08 | 20.73 | $18.60 | 6400 |
| 2022-02-07 | 20.90 | $19.88 | 2000 |
| 2022-02-04 | 21.03 | $20.10 | 500 |
| 2022-02-03 | 21.17 | $21.05 | 200 |
| 2022-02-02 | 21.30 | $21.05 | — |
| 2022-02-01 | 21.45 | $21.05 | 1300 |
| 2022-01-31 | 21.58 | $20.20 | 500 |
| 2022-01-28 | 21.74 | $20.75 | 1400 |
| 2022-01-27 | 21.89 | $20.80 | 2042 |
| 2022-01-26 | 22.03 | $20.85 | 2445 |
| 2022-01-25 | 22.18 | $18.77 | 1270 |
| 2022-01-24 | 22.43 | $18.70 | 1218 |
| 2022-01-21 | 22.73 | $18.88 | 729 |
| 2022-01-20 | 22.95 | $21.00 | 5367 |
| 2022-01-19 | 23.08 | $20.68 | 25129 |
| 2022-01-18 | 23.16 | $20.96 | 999 |
| 2022-01-14 | 23.29 | $22.00 | 854 |
| 2022-01-13 | 23.36 | $23.00 | 3631 |
| 2022-01-12 | 23.37 | $23.20 | 128 |
| 2022-01-11 | 23.37 | $23.04 | 700 |
| 2022-01-10 | 23.41 | $22.00 | 100 |
| 2022-01-07 | 23.51 | $22.45 | 101 |
| 2022-01-06 | 23.61 | $23.00 | 100 |
| 2022-01-05 | 23.67 | $23.55 | 5300 |
| 2022-01-04 | 23.73 | $24.15 | 780 |
| 2022-01-03 | 23.71 | $23.55 | 550 |
| 2021-12-31 | 23.76 | $23.49 | 1500 |
| 2021-12-30 | 23.82 | $23.78 | 1500 |
| 2021-12-29 | 23.91 | $23.51 | 700 |
| 2021-12-28 | 24.07 | $23.81 | 900 |
| 2021-12-27 | 24.22 | $23.82 | 1200 |
| 2021-12-23 | 24.33 | $24.65 | 300 |
| 2021-12-22 | 24.31 | $23.44 | 600 |
| 2021-12-21 | 24.34 | $23.47 | 300 |
| 2021-12-20 | 24.37 | $22.38 | 300 |
| 2021-12-17 | 24.49 | $23.51 | 1300 |
| 2021-12-16 | 24.53 | $23.44 | 700 |
| 2021-12-15 | 24.60 | $23.23 | 300 |
| 2021-12-14 | 24.67 | $23.21 | 800 |
| 2021-12-13 | 24.76 | $23.73 | 1400 |
| 2021-12-10 | 24.83 | $24.10 | 2400 |
| 2021-12-09 | 24.86 | $24.41 | 500 |
| 2021-12-08 | 24.90 | $24.20 | 17700 |
| 2021-12-07 | 24.89 | $24.69 | 100 |
| 2021-12-06 | 24.84 | $23.80 | 400 |
| 2021-12-03 | 24.73 | $24.61 | — |
| 2021-12-02 | 24.63 | $24.61 | 1700 |
| 2021-12-01 | 24.57 | $25.48 | 500 |
| 2021-11-30 | 24.59 | $26.77 | — |
| 2021-11-29 | 24.58 | $26.77 | 1200 |
| 2021-11-26 | 24.58 | $26.15 | 700 |
| 2021-11-24 | 24.64 | $24.25 | 400 |
| 2021-11-23 | 24.70 | $23.93 | 4100 |
| 2021-11-22 | 24.81 | $24.20 | 1500 |
| 2021-11-19 | 24.87 | $24.69 | 3100 |
| 2021-11-18 | 24.92 | $24.29 | 700 |
| 2021-11-17 | 25.00 | $24.85 | 300 |
| 2021-11-16 | 25.04 | $24.73 | 1000 |
| 2021-11-15 | 24.98 | $24.90 | 1400 |
| 2021-11-12 | 24.90 | $25.09 | 300 |
| 2021-11-11 | 24.87 | $24.77 | 500 |
| 2021-11-10 | 24.86 | $25.22 | 6200 |
| 2021-11-09 | 24.83 | $24.05 | 2700 |
| 2021-11-08 | 24.81 | $23.56 | 3100 |
| 2021-11-05 | 24.79 | $21.70 | 4300 |
| 2021-11-04 | 24.88 | $22.64 | 5400 |
| 2021-11-03 | 24.92 | $23.29 | 3400 |
| 2021-11-02 | 24.91 | $26.00 | 1200 |
| 2021-11-01 | 24.79 | $26.52 | 1400 |
| 2021-10-29 | 24.63 | $26.67 | 1100 |
| 2021-10-28 | 24.54 | $27.53 | 1200 |
| 2021-10-27 | 24.43 | $25.44 | 800 |
| 2021-10-26 | 24.43 | $26.05 | 100 |
| 2021-10-25 | 24.40 | $25.48 | 3300 |
| 2021-10-22 | 24.47 | $25.70 | 3100 |
| 2021-10-21 | 24.52 | $25.88 | 3300 |
| 2021-10-20 | 24.57 | $25.60 | 4900 |
| 2021-10-19 | 24.61 | $23.43 | — |
| 2021-10-18 | 24.76 | $23.43 | 2300 |
| 2021-10-15 | 24.88 | $24.43 | 2900 |
| 2021-10-14 | 24.96 | $24.58 | — |
| 2021-10-13 | 25.04 | $24.58 | 2500 |
| 2021-10-12 | 25.13 | $23.78 | 3700 |
| 2021-10-11 | 25.32 | $23.00 | 200 |
| 2021-10-08 | 25.56 | $23.50 | — |
| 2021-10-07 | 25.74 | $23.50 | 5200 |
| 2021-10-06 | 25.92 | $23.00 | 15700 |
| 2021-10-05 | 26.17 | $23.69 | 500 |
| 2021-10-04 | 26.52 | $23.25 | 400 |
| 2021-10-01 | 26.90 | $25.00 | 1900 |
| 2021-09-30 | 27.17 | $25.33 | 1400 |
| 2021-09-29 | 27.40 | $25.38 | 900 |
| 2021-09-28 | 27.62 | $25.50 | 400 |
| 2021-09-27 | 27.85 | $26.75 | 1600 |
| 2021-09-24 | 28.00 | $26.88 | — |
| 2021-09-23 | 28.15 | $26.88 | 1900 |
| 2021-09-22 | 28.31 | $26.40 | — |
| 2021-09-21 | 28.50 | $26.40 | 900 |
| 2021-09-20 | 28.68 | $25.67 | 52200 |
| 2021-09-17 | 28.90 | $26.04 | 700 |
| 2021-09-16 | 29.10 | $26.35 | 1400 |
| 2021-09-15 | 29.28 | $26.38 | 400 |
| 2021-09-14 | 29.44 | $27.45 | 500 |
| 2021-09-13 | 29.54 | $27.85 | 400 |
| 2021-09-10 | 29.61 | $27.02 | 1800 |
| 2021-09-09 | 29.72 | $27.14 | 400 |
| 2021-09-08 | 29.78 | $28.00 | 2700 |
| 2021-09-07 | 29.80 | $30.71 | 1500 |
| 2021-09-03 | 29.64 | $30.83 | 300 |
| 2021-09-02 | 29.48 | $30.50 | 200 |
| 2021-09-01 | 29.33 | $29.87 | 1400 |
| 2021-08-31 | 29.24 | $29.75 | 500 |
| 2021-08-30 | 29.22 | $30.05 | 1700 |
| 2021-08-27 | 29.10 | $29.78 | 1600 |
| 2021-08-26 | 28.99 | $29.85 | 600 |
| 2021-08-25 | 28.84 | $30.21 | — |
| 2021-08-24 | 28.68 | $30.21 | 700 |
| 2021-08-23 | 28.47 | $30.00 | — |
| 2021-08-20 | 28.36 | $30.00 | — |
| 2021-08-19 | 28.24 | $30.00 | — |
| 2021-08-18 | 28.13 | $30.00 | 700 |
| 2021-08-17 | 28.03 | $29.54 | — |
| 2021-08-16 | 27.87 | $29.54 | 200 |
| 2021-08-13 | 27.70 | $29.22 | — |
| 2021-08-12 | 27.52 | $29.22 | 800 |
| 2021-08-11 | 27.41 | $28.40 | 13600 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
12.61
2023-04-20
Close Price
$14.70
Vol: 5827
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.12
Average
19.95
Maximum
29.84
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-04-20 | 12.61 | $14.70 | 5827 |
| 2023-04-19 | 12.39 | $14.00 | 822 |
| 2023-04-18 | 12.22 | $12.13 | 1507 |
| 2023-04-17 | 12.23 | $12.00 | 340 |
| 2023-04-14 | 12.26 | $12.48 | 125 |
| 2023-04-13 | 12.23 | $12.48 | 313 |
| 2023-04-12 | 12.21 | $13.00 | 121 |
| 2023-04-11 | 12.12 | $12.00 | 305 |
| 2023-04-10 | 12.14 | $11.00 | — |
| 2023-04-06 | 12.26 | $11.00 | 100 |
| 2023-04-05 | 12.39 | $10.13 | 600 |
| 2023-04-04 | 12.62 | $12.00 | — |
| 2023-04-03 | 12.69 | $12.00 | 322 |
| 2023-03-31 | 12.76 | $12.07 | 664 |
| 2023-03-30 | 12.84 | $13.04 | 632 |
| 2023-03-29 | 12.81 | $13.00 | 300 |
| 2023-03-28 | 12.80 | $10.00 | — |
| 2023-03-27 | 13.09 | $10.00 | — |
| 2023-03-24 | 13.41 | $10.00 | 100 |
| 2023-03-23 | 13.77 | $14.99 | 1862 |
| 2023-03-22 | 13.65 | $12.88 | — |
| 2023-03-21 | 13.73 | $12.88 | 100 |
| 2023-03-20 | 13.82 | $12.88 | — |
| 2023-03-17 | 13.91 | $12.88 | 310 |
| 2023-03-16 | 14.02 | $12.01 | — |
| 2023-03-15 | 14.24 | $12.01 | — |
| 2023-03-14 | 14.47 | $12.01 | 166 |
| 2023-03-13 | 14.73 | $12.88 | 100 |
| 2023-03-10 | 14.92 | $12.88 | — |
| 2023-03-09 | 15.14 | $12.88 | 3088 |
| 2023-03-08 | 15.38 | $17.50 | — |
| 2023-03-07 | 15.15 | $17.50 | 1000 |
| 2023-03-06 | 14.91 | $13.25 | — |
| 2023-03-03 | 15.08 | $13.25 | — |
| 2023-03-02 | 15.27 | $13.25 | 157 |
| 2023-03-01 | 15.49 | $16.00 | 300 |
| 2023-02-28 | 15.43 | $13.20 | — |
| 2023-02-27 | 15.67 | $13.20 | 180 |
| 2023-02-24 | 15.93 | $13.19 | — |
| 2023-02-23 | 16.21 | $13.19 | 420 |
| 2023-02-22 | 16.53 | $12.88 | — |
| 2023-02-21 | 16.92 | $12.88 | 1073 |
| 2023-02-17 | 17.34 | $15.00 | 153 |
| 2023-02-16 | 17.59 | $15.00 | — |
| 2023-02-15 | 17.86 | $15.00 | 604 |
| 2023-02-14 | 18.16 | $14.83 | — |
| 2023-02-13 | 18.51 | $14.83 | 2327 |
| 2023-02-10 | 18.90 | $15.00 | 2679 |
| 2023-02-09 | 19.31 | $18.45 | 108 |
| 2023-02-08 | 19.40 | $18.50 | 721 |
| 2023-02-07 | 19.50 | $19.71 | 50100 |
| 2023-02-06 | 19.47 | $19.71 | 303 |
| 2023-02-03 | 19.45 | $19.71 | — |
| 2023-02-02 | 19.42 | $19.71 | — |
| 2023-02-01 | 19.39 | $19.71 | 225 |
| 2023-01-31 | 19.36 | $19.69 | — |
| 2023-01-30 | 19.32 | $19.69 | — |
| 2023-01-27 | 19.28 | $19.69 | 113 |
| 2023-01-26 | 19.24 | $19.48 | — |
| 2023-01-25 | 19.21 | $19.48 | — |
| 2023-01-24 | 19.18 | $19.48 | 281 |
| 2023-01-23 | 19.15 | $19.17 | — |
| 2023-01-20 | 19.15 | $19.17 | — |
| 2023-01-19 | 19.15 | $19.17 | 1700 |
| 2023-01-18 | 19.15 | $19.50 | 1098 |
| 2023-01-17 | 19.11 | $19.91 | 600 |
| 2023-01-13 | 19.03 | $19.36 | 690 |
| 2023-01-12 | 18.99 | $19.20 | — |
| 2023-01-11 | 18.97 | $19.20 | — |
| 2023-01-10 | 18.95 | $19.20 | 1600 |
| 2023-01-09 | 18.92 | $19.20 | 22108 |
| 2023-01-06 | 18.89 | $18.59 | — |
| 2023-01-05 | 18.92 | $18.59 | — |
| 2023-01-04 | 18.96 | $18.59 | 175 |
| 2023-01-03 | 18.99 | $19.46 | — |
| 2022-12-30 | 18.94 | $19.46 | — |
| 2022-12-29 | 18.89 | $19.46 | 2946 |
| 2022-12-28 | 18.83 | $19.00 | 1884 |
| 2022-12-27 | 18.81 | $19.20 | 215 |
| 2022-12-23 | 18.77 | $19.05 | 587 |
| 2022-12-22 | 18.74 | $18.81 | 1509 |
| 2022-12-21 | 18.74 | $18.90 | — |
| 2022-12-20 | 18.72 | $18.90 | 247 |
| 2022-12-19 | 18.70 | $18.68 | 500 |
| 2022-12-16 | 18.70 | $18.92 | — |
| 2022-12-15 | 18.68 | $18.92 | 494 |
| 2022-12-14 | 18.65 | $19.06 | 100 |
| 2022-12-13 | 18.61 | $19.06 | — |
| 2022-12-12 | 18.56 | $19.06 | 258 |
| 2022-12-09 | 18.51 | $18.96 | 1250 |
| 2022-12-08 | 18.46 | $18.91 | 314 |
| 2022-12-07 | 18.42 | $18.53 | 500 |
| 2022-12-06 | 18.40 | $18.30 | 1000 |
| 2022-12-05 | 18.41 | $18.83 | 54400 |
| 2022-12-02 | 18.37 | $19.03 | 3979 |
| 2022-12-01 | 18.30 | $18.80 | 305 |
| 2022-11-30 | 18.25 | $18.75 | 1147 |
| 2022-11-29 | 18.20 | $18.55 | 40000 |
| 2022-11-28 | 18.16 | $18.55 | 840 |
| 2022-11-25 | 18.12 | $18.75 | 295 |
| 2022-11-23 | 18.05 | $18.49 | 2368 |
| 2022-11-22 | 18.01 | $18.53 | 3248 |
| 2022-11-21 | 17.95 | $18.60 | 7258 |
| 2022-11-18 | 17.88 | $18.50 | 100 |
| 2022-11-17 | 17.82 | $18.50 | — |
| 2022-11-16 | 17.75 | $18.50 | — |
| 2022-11-15 | 17.67 | $18.50 | 5410 |
| 2022-11-14 | 17.58 | $17.75 | 100 |
| 2022-11-11 | 17.56 | $17.75 | 480 |
| 2022-11-10 | 17.54 | $18.31 | 13531 |
| 2022-11-09 | 17.46 | $17.62 | 100 |
| 2022-11-08 | 17.44 | $17.59 | 232 |
| 2022-11-07 | 17.43 | $17.42 | 833 |
| 2022-11-04 | 17.43 | $17.40 | — |
| 2022-11-03 | 17.43 | $17.40 | 300 |
| 2022-11-02 | 17.43 | $17.65 | — |
| 2022-11-01 | 17.41 | $17.65 | — |
| 2022-10-31 | 17.39 | $17.65 | — |
| 2022-10-28 | 17.36 | $17.65 | — |
| 2022-10-27 | 17.33 | $17.65 | — |
| 2022-10-26 | 17.29 | $17.65 | 482 |
| 2022-10-25 | 17.26 | $17.65 | 225 |
| 2022-10-24 | 17.21 | $16.95 | 350 |
| 2022-10-21 | 17.24 | $16.95 | — |
| 2022-10-20 | 17.27 | $16.95 | 420 |
| 2022-10-19 | 17.31 | $16.90 | 414 |
| 2022-10-18 | 17.35 | $17.16 | 225 |
| 2022-10-17 | 17.37 | $17.10 | — |
| 2022-10-14 | 17.40 | $17.10 | 500 |
| 2022-10-13 | 17.43 | $17.10 | — |
| 2022-10-12 | 17.47 | $17.10 | 1700 |
| 2022-10-11 | 17.50 | $17.00 | — |
| 2022-10-10 | 17.56 | $17.00 | 491 |
| 2022-10-07 | 17.61 | $17.09 | — |
| 2022-10-06 | 17.67 | $17.09 | 734 |
| 2022-10-05 | 17.73 | $18.41 | — |
| 2022-10-04 | 17.66 | $18.41 | 170 |
| 2022-10-03 | 17.58 | $16.90 | — |
| 2022-09-30 | 17.65 | $16.90 | 266 |
| 2022-09-29 | 17.73 | $17.49 | — |
| 2022-09-28 | 17.76 | $17.49 | 2205 |
| 2022-09-27 | 17.79 | $18.05 | 2500 |
| 2022-09-26 | 17.76 | $17.50 | 113 |
| 2022-09-23 | 17.79 | $17.67 | — |
| 2022-09-22 | 17.80 | $17.67 | — |
| 2022-09-21 | 17.81 | $17.67 | 271 |
| 2022-09-20 | 17.83 | $17.86 | — |
| 2022-09-19 | 17.82 | $17.86 | 172 |
| 2022-09-16 | 17.82 | $17.29 | 100 |
| 2022-09-15 | 17.87 | $17.86 | — |
| 2022-09-14 | 17.87 | $17.86 | 795 |
| 2022-09-13 | 17.88 | $17.95 | — |
| 2022-09-12 | 17.87 | $17.95 | 100 |
| 2022-09-09 | 17.86 | $18.09 | 150 |
| 2022-09-08 | 17.84 | $17.88 | 1904 |
| 2022-09-07 | 17.83 | $17.75 | — |
| 2022-09-06 | 17.84 | $17.75 | — |
| 2022-09-02 | 17.85 | $17.75 | 8253 |
| 2022-09-01 | 17.86 | $17.34 | 311 |
| 2022-08-31 | 17.91 | $17.51 | — |
| 2022-08-30 | 17.96 | $17.51 | 300 |
| 2022-08-29 | 18.00 | $17.46 | — |
| 2022-08-26 | 18.06 | $17.46 | — |
| 2022-08-25 | 18.12 | $17.46 | 2133 |
| 2022-08-24 | 18.19 | $17.24 | 745 |
| 2022-08-23 | 18.30 | $18.36 | — |
| 2022-08-22 | 18.29 | $18.36 | — |
| 2022-08-19 | 18.28 | $18.36 | 100 |
| 2022-08-18 | 18.27 | $18.36 | 2981 |
| 2022-08-17 | 18.26 | $18.50 | — |
| 2022-08-16 | 18.24 | $18.50 | 320 |
| 2022-08-15 | 18.21 | $18.59 | 1150 |
| 2022-08-12 | 18.17 | $18.45 | 100 |
| 2022-08-11 | 18.14 | $18.45 | 885 |
| 2022-08-10 | 18.11 | $18.61 | 3836 |
| 2022-08-09 | 18.06 | $18.13 | 1138 |
| 2022-08-08 | 18.05 | $18.51 | 2280 |
| 2022-08-05 | 18.00 | $18.10 | — |
| 2022-08-04 | 17.99 | $18.10 | 1561 |
| 2022-08-03 | 17.98 | $18.05 | — |
| 2022-08-02 | 17.97 | $18.05 | 510 |
| 2022-08-01 | 17.96 | $17.91 | 223 |
| 2022-07-29 | 17.97 | $17.85 | — |
| 2022-07-28 | 17.98 | $17.85 | 126 |
| 2022-07-27 | 17.99 | $17.35 | 801 |
| 2022-07-26 | 18.06 | $18.00 | 207 |
| 2022-07-25 | 18.07 | $18.10 | 570 |
| 2022-07-22 | 18.06 | $17.73 | 10400 |
| 2022-07-21 | 18.10 | $17.73 | — |
| 2022-07-20 | 18.14 | $17.73 | 100 |
| 2022-07-19 | 18.18 | $17.73 | 100 |
| 2022-07-18 | 18.23 | $17.73 | 215 |
| 2022-07-15 | 18.28 | $17.69 | 1064 |
| 2022-07-14 | 18.34 | $17.90 | 341 |
| 2022-07-13 | 18.39 | $18.19 | — |
| 2022-07-12 | 18.41 | $18.19 | 143 |
| 2022-07-11 | 18.43 | $18.13 | — |
| 2022-07-08 | 18.46 | $18.13 | 700 |
| 2022-07-07 | 18.50 | $18.73 | — |
| 2022-07-06 | 18.47 | $18.73 | 10050 |
| 2022-07-05 | 18.45 | $18.65 | — |
| 2022-07-01 | 18.43 | $18.65 | — |
| 2022-06-30 | 18.40 | $18.65 | — |
| 2022-06-29 | 18.38 | $18.65 | — |
| 2022-06-28 | 18.35 | $18.65 | 959 |
| 2022-06-27 | 18.31 | $18.34 | 1738 |
| 2022-06-24 | 18.31 | $18.20 | 600 |
| 2022-06-23 | 18.32 | $18.38 | 500 |
| 2022-06-22 | 18.32 | $18.38 | 318 |
| 2022-06-21 | 18.31 | $18.50 | — |
| 2022-06-17 | 18.29 | $18.50 | — |
| 2022-06-16 | 18.27 | $18.50 | — |
| 2022-06-15 | 18.25 | $18.50 | — |
| 2022-06-14 | 18.22 | $18.50 | 820 |
| 2022-06-13 | 18.19 | $18.18 | 554 |
| 2022-06-10 | 18.19 | $18.99 | — |
| 2022-06-09 | 18.11 | $18.99 | 420 |
| 2022-06-08 | 18.01 | $19.09 | 200 |
| 2022-06-07 | 17.90 | $19.00 | — |
| 2022-06-06 | 17.78 | $19.00 | — |
| 2022-06-03 | 17.66 | $19.00 | — |
| 2022-06-02 | 17.51 | $19.00 | 101 |
| 2022-06-01 | 17.36 | $18.97 | 888 |
| 2022-05-31 | 17.19 | $19.15 | 522 |
| 2022-05-27 | 16.98 | $19.15 | — |
| 2022-05-26 | 16.75 | $19.15 | 1300 |
| 2022-05-25 | 16.50 | $19.18 | — |
| 2022-05-24 | 16.22 | $19.18 | 3000 |
| 2022-05-23 | 15.91 | $19.22 | 304300 |
| 2022-05-20 | 15.56 | $17.04 | 400 |
| 2022-05-19 | 15.40 | $17.36 | 21000 |
| 2022-05-18 | 15.19 | $16.58 | 900 |
| 2022-05-17 | 15.05 | $14.75 | 5800 |
| 2022-05-16 | 15.08 | $13.72 | — |
| 2022-05-13 | 15.22 | $13.72 | 1676 |
| 2022-05-12 | 15.38 | $13.71 | 497 |
| 2022-05-11 | 15.56 | $13.95 | 3247 |
| 2022-05-10 | 15.73 | $13.57 | 1468 |
| 2022-05-09 | 15.95 | $13.71 | 690 |
| 2022-05-06 | 16.19 | $14.58 | 2698 |
| 2022-05-05 | 16.36 | $14.73 | 4499 |
| 2022-05-04 | 16.53 | $15.84 | 4775 |
| 2022-05-03 | 16.61 | $16.40 | 700 |
| 2022-05-02 | 16.63 | $15.29 | 518 |
| 2022-04-29 | 16.77 | $16.23 | 1713 |
| 2022-04-28 | 16.82 | $15.47 | 100 |
| 2022-04-27 | 16.97 | $15.58 | 162 |
| 2022-04-26 | 17.11 | $16.08 | 11133 |
| 2022-04-25 | 17.22 | $16.07 | — |
| 2022-04-22 | 17.34 | $16.07 | 1500 |
| 2022-04-21 | 17.48 | $16.75 | 1600 |
| 2022-04-20 | 17.55 | $17.13 | 2100 |
| 2022-04-19 | 17.60 | $16.35 | 3200 |
| 2022-04-18 | 17.73 | $16.20 | 3500 |
| 2022-04-14 | 17.89 | $16.26 | 3700 |
| 2022-04-13 | 18.06 | $16.05 | 700 |
| 2022-04-12 | 18.27 | $16.91 | 1200 |
| 2022-04-11 | 18.42 | $16.79 | 400 |
| 2022-04-08 | 18.59 | $17.33 | 200 |
| 2022-04-07 | 18.72 | $17.50 | 400 |
| 2022-04-06 | 18.85 | $17.83 | 615 |
| 2022-04-05 | 18.95 | $18.84 | 750 |
| 2022-04-04 | 18.97 | $16.72 | 1000 |
| 2022-04-01 | 19.20 | $18.32 | 222 |
| 2022-03-31 | 19.30 | $18.30 | 4404 |
| 2022-03-30 | 19.40 | $17.70 | — |
| 2022-03-29 | 19.58 | $17.70 | 556 |
| 2022-03-28 | 19.78 | $17.48 | 1295 |
| 2022-03-25 | 20.02 | $17.81 | 7305 |
| 2022-03-24 | 20.25 | $19.36 | 433 |
| 2022-03-23 | 20.35 | $19.42 | 872 |
| 2022-03-22 | 20.44 | $20.56 | 100 |
| 2022-03-21 | 20.43 | $20.56 | 500 |
| 2022-03-18 | 20.42 | $19.60 | 134 |
| 2022-03-17 | 20.50 | $20.18 | — |
| 2022-03-16 | 20.54 | $20.18 | 300 |
| 2022-03-15 | 20.57 | $21.13 | 100 |
| 2022-03-14 | 20.52 | $21.33 | 110 |
| 2022-03-11 | 20.43 | $20.38 | 700 |
| 2022-03-10 | 20.44 | $19.98 | 200 |
| 2022-03-09 | 20.48 | $21.73 | 100 |
| 2022-03-08 | 20.35 | $21.89 | 342 |
| 2022-03-07 | 20.19 | $20.00 | 1027 |
| 2022-03-04 | 20.21 | $18.75 | 375 |
| 2022-03-03 | 20.36 | $19.50 | 170 |
| 2022-03-02 | 20.45 | $21.49 | 300 |
| 2022-03-01 | 20.35 | $22.77 | 2300 |
| 2022-02-28 | 20.09 | $22.99 | 145 |
| 2022-02-25 | 19.79 | $20.27 | — |
| 2022-02-24 | 19.73 | $20.27 | 2000 |
| 2022-02-23 | 19.68 | $18.67 | 100 |
| 2022-02-22 | 19.78 | $19.01 | — |
| 2022-02-18 | 19.87 | $19.01 | 100 |
| 2022-02-17 | 19.96 | $19.45 | — |
| 2022-02-16 | 20.01 | $19.45 | 2200 |
| 2022-02-15 | 20.07 | $19.93 | 900 |
| 2022-02-14 | 20.08 | $18.40 | — |
| 2022-02-11 | 20.26 | $18.40 | 4200 |
| 2022-02-10 | 20.46 | $18.49 | 330 |
| 2022-02-09 | 20.66 | $19.56 | 1300 |
| 2022-02-08 | 20.78 | $18.60 | 6400 |
| 2022-02-07 | 21.01 | $19.88 | 2000 |
| 2022-02-04 | 21.13 | $20.10 | 500 |
| 2022-02-03 | 21.23 | $21.05 | 200 |
| 2022-02-02 | 21.25 | $21.05 | — |
| 2022-02-01 | 21.28 | $21.05 | 1300 |
| 2022-01-31 | 21.30 | $20.20 | 500 |
| 2022-01-28 | 21.41 | $20.75 | 1400 |
| 2022-01-27 | 21.48 | $20.80 | 2042 |
| 2022-01-26 | 21.56 | $20.85 | 2445 |
| 2022-01-25 | 21.63 | $18.77 | 1270 |
| 2022-01-24 | 21.93 | $18.70 | 1218 |
| 2022-01-21 | 22.27 | $18.88 | 729 |
| 2022-01-20 | 22.63 | $21.00 | 5367 |
| 2022-01-19 | 22.80 | $20.68 | 25129 |
| 2022-01-18 | 23.03 | $20.96 | 999 |
| 2022-01-14 | 23.24 | $22.00 | 854 |
| 2022-01-13 | 23.37 | $23.00 | 3631 |
| 2022-01-12 | 23.41 | $23.20 | 128 |
| 2022-01-11 | 23.44 | $23.04 | 700 |
| 2022-01-10 | 23.48 | $22.00 | 100 |
| 2022-01-07 | 23.63 | $22.45 | 101 |
| 2022-01-06 | 23.76 | $23.00 | 100 |
| 2022-01-05 | 23.84 | $23.55 | 5300 |
| 2022-01-04 | 23.87 | $24.15 | 780 |
| 2022-01-03 | 23.84 | $23.55 | 550 |
| 2021-12-31 | 23.87 | $23.49 | 1500 |
| 2021-12-30 | 23.91 | $23.78 | 1500 |
| 2021-12-29 | 23.92 | $23.51 | 700 |
| 2021-12-28 | 23.96 | $23.81 | 900 |
| 2021-12-27 | 23.98 | $23.82 | 1200 |
| 2021-12-23 | 24.00 | $24.65 | 300 |
| 2021-12-22 | 23.93 | $23.44 | 600 |
| 2021-12-21 | 23.98 | $23.47 | 300 |
| 2021-12-20 | 24.03 | $22.38 | 300 |
| 2021-12-17 | 24.21 | $23.51 | 1300 |
| 2021-12-16 | 24.28 | $23.44 | 700 |
| 2021-12-15 | 24.37 | $23.23 | 300 |
| 2021-12-14 | 24.49 | $23.21 | 800 |
| 2021-12-13 | 24.63 | $23.73 | 1400 |
| 2021-12-10 | 24.72 | $24.10 | 2400 |
| 2021-12-09 | 24.78 | $24.41 | 500 |
| 2021-12-08 | 24.82 | $24.20 | 17700 |
| 2021-12-07 | 24.89 | $24.69 | 100 |
| 2021-12-06 | 24.91 | $23.80 | 400 |
| 2021-12-03 | 25.03 | $24.61 | — |
| 2021-12-02 | 25.07 | $24.61 | 1700 |
| 2021-12-01 | 25.12 | $25.48 | 500 |
| 2021-11-30 | 25.08 | $26.77 | — |
| 2021-11-29 | 24.91 | $26.77 | 1200 |
| 2021-11-26 | 24.71 | $26.15 | 700 |
| 2021-11-24 | 24.56 | $24.25 | 400 |
| 2021-11-23 | 24.59 | $23.93 | 4100 |
| 2021-11-22 | 24.66 | $24.20 | 1500 |
| 2021-11-19 | 24.71 | $24.69 | 3100 |
| 2021-11-18 | 24.71 | $24.29 | 700 |
| 2021-11-17 | 24.75 | $24.85 | 300 |
| 2021-11-16 | 24.74 | $24.73 | 1000 |
| 2021-11-15 | 24.74 | $24.90 | 1400 |
| 2021-11-12 | 24.73 | $25.09 | 300 |
| 2021-11-11 | 24.69 | $24.77 | 500 |
| 2021-11-10 | 24.68 | $25.22 | 6200 |
| 2021-11-09 | 24.63 | $24.05 | 2700 |
| 2021-11-08 | 24.69 | $23.56 | 3100 |
| 2021-11-05 | 24.80 | $21.70 | 4300 |
| 2021-11-04 | 25.13 | $22.64 | 5400 |
| 2021-11-03 | 25.39 | $23.29 | 3400 |
| 2021-11-02 | 25.61 | $26.00 | 1200 |
| 2021-11-01 | 25.57 | $26.52 | 1400 |
| 2021-10-29 | 25.47 | $26.67 | 1100 |
| 2021-10-28 | 25.35 | $27.53 | 1200 |
| 2021-10-27 | 25.12 | $25.44 | 800 |
| 2021-10-26 | 25.09 | $26.05 | 100 |
| 2021-10-25 | 24.98 | $25.48 | 3300 |
| 2021-10-22 | 24.93 | $25.70 | 3100 |
| 2021-10-21 | 24.85 | $25.88 | 3300 |
| 2021-10-20 | 24.74 | $25.60 | 4900 |
| 2021-10-19 | 24.65 | $23.43 | — |
| 2021-10-18 | 24.78 | $23.43 | 2300 |
| 2021-10-15 | 24.92 | $24.43 | 2900 |
| 2021-10-14 | 24.97 | $24.58 | — |
| 2021-10-13 | 25.02 | $24.58 | 2500 |
| 2021-10-12 | 25.06 | $23.78 | 3700 |
| 2021-10-11 | 25.20 | $23.00 | 200 |
| 2021-10-08 | 25.43 | $23.50 | — |
| 2021-10-07 | 25.63 | $23.50 | 5200 |
| 2021-10-06 | 25.85 | $23.00 | 15700 |
| 2021-10-05 | 26.16 | $23.69 | 500 |
| 2021-10-04 | 26.41 | $23.25 | 400 |
| 2021-10-01 | 26.75 | $25.00 | 1900 |
| 2021-09-30 | 26.93 | $25.33 | 1400 |
| 2021-09-29 | 27.10 | $25.38 | 900 |
| 2021-09-28 | 27.28 | $25.50 | 400 |
| 2021-09-27 | 27.47 | $26.75 | 1600 |
| 2021-09-24 | 27.55 | $26.88 | — |
| 2021-09-23 | 27.62 | $26.88 | 1900 |
| 2021-09-22 | 27.69 | $26.40 | — |
| 2021-09-21 | 27.83 | $26.40 | 900 |
| 2021-09-20 | 27.98 | $25.67 | 52200 |
| 2021-09-17 | 28.22 | $26.04 | 700 |
| 2021-09-16 | 28.45 | $26.35 | 1400 |
| 2021-09-15 | 28.67 | $26.38 | 400 |
| 2021-09-14 | 28.91 | $27.45 | 500 |
| 2021-09-13 | 29.07 | $27.85 | 400 |
| 2021-09-10 | 29.20 | $27.02 | 1800 |
| 2021-09-09 | 29.43 | $27.14 | 400 |
| 2021-09-08 | 29.67 | $28.00 | 2700 |
| 2021-09-07 | 29.84 | $30.71 | 1500 |
| 2021-09-03 | 29.75 | $30.83 | 300 |
| 2021-09-02 | 29.64 | $30.50 | 200 |
| 2021-09-01 | 29.55 | $29.87 | 1400 |
| 2021-08-31 | 29.51 | $29.75 | 500 |
| 2021-08-30 | 29.49 | $30.05 | 1700 |
| 2021-08-27 | 29.43 | $29.78 | 1600 |
| 2021-08-26 | 29.39 | $29.85 | 600 |
| 2021-08-25 | 29.34 | $30.21 | — |
| 2021-08-24 | 29.25 | $30.21 | 700 |
| 2021-08-23 | 29.15 | $30.00 | — |
| 2021-08-20 | 29.06 | $30.00 | — |
| 2021-08-19 | 28.96 | $30.00 | — |
| 2021-08-18 | 28.85 | $30.00 | 700 |
| 2021-08-17 | 28.73 | $29.54 | — |
| 2021-08-16 | 28.65 | $29.54 | 200 |
| 2021-08-13 | 28.55 | $29.22 | — |
| 2021-08-12 | 28.48 | $29.22 | 800 |
| 2021-08-11 | 28.40 | $28.40 | 13600 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
12.37
2023-04-20
Close Price
$14.70
Vol: 5827
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.72
Average
19.83
Maximum
30.08
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-04-20 | 12.37 | $14.70 | 5827 |
| 2023-04-19 | 12.12 | $14.00 | 822 |
| 2023-04-18 | 11.92 | $12.13 | 1507 |
| 2023-04-17 | 11.91 | $12.00 | 340 |
| 2023-04-14 | 11.91 | $12.48 | 125 |
| 2023-04-13 | 11.87 | $12.48 | 313 |
| 2023-04-12 | 11.82 | $13.00 | 121 |
| 2023-04-11 | 11.72 | $12.00 | 305 |
| 2023-04-10 | 11.72 | $11.00 | — |
| 2023-04-06 | 11.82 | $11.00 | 100 |
| 2023-04-05 | 11.93 | $10.13 | 600 |
| 2023-04-04 | 12.16 | $12.00 | — |
| 2023-04-03 | 12.24 | $12.00 | 322 |
| 2023-03-31 | 12.32 | $12.07 | 664 |
| 2023-03-30 | 12.40 | $13.04 | 632 |
| 2023-03-29 | 12.40 | $13.00 | 300 |
| 2023-03-28 | 12.41 | $10.00 | — |
| 2023-03-27 | 12.72 | $10.00 | — |
| 2023-03-24 | 13.04 | $10.00 | 100 |
| 2023-03-23 | 13.38 | $14.99 | 1862 |
| 2023-03-22 | 13.24 | $12.88 | — |
| 2023-03-21 | 13.30 | $12.88 | 100 |
| 2023-03-20 | 13.35 | $12.88 | — |
| 2023-03-17 | 13.42 | $12.88 | 310 |
| 2023-03-16 | 13.50 | $12.01 | — |
| 2023-03-15 | 13.67 | $12.01 | — |
| 2023-03-14 | 13.86 | $12.01 | 166 |
| 2023-03-13 | 14.06 | $12.88 | 100 |
| 2023-03-10 | 14.19 | $12.88 | — |
| 2023-03-09 | 14.35 | $12.88 | 3088 |
| 2023-03-08 | 14.53 | $17.50 | — |
| 2023-03-07 | 14.28 | $17.50 | 1000 |
| 2023-03-06 | 14.05 | $13.25 | — |
| 2023-03-03 | 14.25 | $13.25 | — |
| 2023-03-02 | 14.48 | $13.25 | 157 |
| 2023-03-01 | 14.74 | $16.00 | 300 |
| 2023-02-28 | 14.75 | $13.20 | — |
| 2023-02-27 | 15.07 | $13.20 | 180 |
| 2023-02-24 | 15.41 | $13.19 | — |
| 2023-02-23 | 15.79 | $13.19 | 420 |
| 2023-02-22 | 16.19 | $12.88 | — |
| 2023-02-21 | 16.66 | $12.88 | 1073 |
| 2023-02-17 | 17.16 | $15.00 | 153 |
| 2023-02-16 | 17.47 | $15.00 | — |
| 2023-02-15 | 17.80 | $15.00 | 604 |
| 2023-02-14 | 18.16 | $14.83 | — |
| 2023-02-13 | 18.56 | $14.83 | 2327 |
| 2023-02-10 | 18.97 | $15.00 | 2679 |
| 2023-02-09 | 19.39 | $18.45 | 108 |
| 2023-02-08 | 19.49 | $18.50 | 721 |
| 2023-02-07 | 19.59 | $19.71 | 50100 |
| 2023-02-06 | 19.56 | $19.71 | 303 |
| 2023-02-03 | 19.53 | $19.71 | — |
| 2023-02-02 | 19.50 | $19.71 | — |
| 2023-02-01 | 19.46 | $19.71 | 225 |
| 2023-01-31 | 19.42 | $19.69 | — |
| 2023-01-30 | 19.38 | $19.69 | — |
| 2023-01-27 | 19.34 | $19.69 | 113 |
| 2023-01-26 | 19.30 | $19.48 | — |
| 2023-01-25 | 19.28 | $19.48 | — |
| 2023-01-24 | 19.25 | $19.48 | 281 |
| 2023-01-23 | 19.22 | $19.17 | — |
| 2023-01-20 | 19.22 | $19.17 | — |
| 2023-01-19 | 19.21 | $19.17 | 1700 |
| 2023-01-18 | 19.21 | $19.50 | 1098 |
| 2023-01-17 | 19.17 | $19.91 | 600 |
| 2023-01-13 | 19.09 | $19.36 | 690 |
| 2023-01-12 | 19.05 | $19.20 | — |
| 2023-01-11 | 19.03 | $19.20 | — |
| 2023-01-10 | 19.02 | $19.20 | 1600 |
| 2023-01-09 | 19.00 | $19.20 | 22108 |
| 2023-01-06 | 18.98 | $18.59 | — |
| 2023-01-05 | 19.01 | $18.59 | — |
| 2023-01-04 | 19.05 | $18.59 | 175 |
| 2023-01-03 | 19.08 | $19.46 | — |
| 2022-12-30 | 19.04 | $19.46 | — |
| 2022-12-29 | 18.98 | $19.46 | 2946 |
| 2022-12-28 | 18.93 | $19.00 | 1884 |
| 2022-12-27 | 18.92 | $19.20 | 215 |
| 2022-12-23 | 18.88 | $19.05 | 587 |
| 2022-12-22 | 18.86 | $18.81 | 1509 |
| 2022-12-21 | 18.86 | $18.90 | — |
| 2022-12-20 | 18.85 | $18.90 | 247 |
| 2022-12-19 | 18.83 | $18.68 | 500 |
| 2022-12-16 | 18.84 | $18.92 | — |
| 2022-12-15 | 18.82 | $18.92 | 494 |
| 2022-12-14 | 18.80 | $19.06 | 100 |
| 2022-12-13 | 18.77 | $19.06 | — |
| 2022-12-12 | 18.72 | $19.06 | 258 |
| 2022-12-09 | 18.68 | $18.96 | 1250 |
| 2022-12-08 | 18.63 | $18.91 | 314 |
| 2022-12-07 | 18.59 | $18.53 | 500 |
| 2022-12-06 | 18.58 | $18.30 | 1000 |
| 2022-12-05 | 18.59 | $18.83 | 54400 |
| 2022-12-02 | 18.53 | $19.03 | 3979 |
| 2022-12-01 | 18.46 | $18.80 | 305 |
| 2022-11-30 | 18.40 | $18.75 | 1147 |
| 2022-11-29 | 18.33 | $18.55 | 40000 |
| 2022-11-28 | 18.29 | $18.55 | 840 |
| 2022-11-25 | 18.24 | $18.75 | 295 |
| 2022-11-23 | 18.16 | $18.49 | 2368 |
| 2022-11-22 | 18.11 | $18.53 | 3248 |
| 2022-11-21 | 18.04 | $18.60 | 7258 |
| 2022-11-18 | 17.97 | $18.50 | 100 |
| 2022-11-17 | 17.89 | $18.50 | — |
| 2022-11-16 | 17.81 | $18.50 | — |
| 2022-11-15 | 17.72 | $18.50 | 5410 |
| 2022-11-14 | 17.62 | $17.75 | 100 |
| 2022-11-11 | 17.59 | $17.75 | 480 |
| 2022-11-10 | 17.56 | $18.31 | 13531 |
| 2022-11-09 | 17.47 | $17.62 | 100 |
| 2022-11-08 | 17.44 | $17.59 | 232 |
| 2022-11-07 | 17.42 | $17.42 | 833 |
| 2022-11-04 | 17.40 | $17.40 | — |
| 2022-11-03 | 17.39 | $17.40 | 300 |
| 2022-11-02 | 17.38 | $17.65 | — |
| 2022-11-01 | 17.34 | $17.65 | — |
| 2022-10-31 | 17.31 | $17.65 | — |
| 2022-10-28 | 17.28 | $17.65 | — |
| 2022-10-27 | 17.24 | $17.65 | — |
| 2022-10-26 | 17.20 | $17.65 | 482 |
| 2022-10-25 | 17.16 | $17.65 | 225 |
| 2022-10-24 | 17.12 | $16.95 | 350 |
| 2022-10-21 | 17.16 | $16.95 | — |
| 2022-10-20 | 17.19 | $16.95 | 420 |
| 2022-10-19 | 17.23 | $16.90 | 414 |
| 2022-10-18 | 17.28 | $17.16 | 225 |
| 2022-10-17 | 17.30 | $17.10 | — |
| 2022-10-14 | 17.34 | $17.10 | 500 |
| 2022-10-13 | 17.37 | $17.10 | — |
| 2022-10-12 | 17.41 | $17.10 | 1700 |
| 2022-10-11 | 17.46 | $17.00 | — |
| 2022-10-10 | 17.51 | $17.00 | 491 |
| 2022-10-07 | 17.57 | $17.09 | — |
| 2022-10-06 | 17.63 | $17.09 | 734 |
| 2022-10-05 | 17.69 | $18.41 | — |
| 2022-10-04 | 17.63 | $18.41 | 170 |
| 2022-10-03 | 17.56 | $16.90 | — |
| 2022-09-30 | 17.63 | $16.90 | 266 |
| 2022-09-29 | 17.71 | $17.49 | — |
| 2022-09-28 | 17.74 | $17.49 | 2205 |
| 2022-09-27 | 17.76 | $18.05 | 2500 |
| 2022-09-26 | 17.73 | $17.50 | 113 |
| 2022-09-23 | 17.75 | $17.67 | — |
| 2022-09-22 | 17.75 | $17.67 | — |
| 2022-09-21 | 17.75 | $17.67 | 271 |
| 2022-09-20 | 17.76 | $17.86 | — |
| 2022-09-19 | 17.74 | $17.86 | 172 |
| 2022-09-16 | 17.73 | $17.29 | 100 |
| 2022-09-15 | 17.78 | $17.86 | — |
| 2022-09-14 | 17.78 | $17.86 | 795 |
| 2022-09-13 | 17.78 | $17.95 | — |
| 2022-09-12 | 17.78 | $17.95 | 100 |
| 2022-09-09 | 17.78 | $18.09 | 150 |
| 2022-09-08 | 17.77 | $17.88 | 1904 |
| 2022-09-07 | 17.78 | $17.75 | — |
| 2022-09-06 | 17.80 | $17.75 | — |
| 2022-09-02 | 17.83 | $17.75 | 8253 |
| 2022-09-01 | 17.86 | $17.34 | 311 |
| 2022-08-31 | 17.93 | $17.51 | — |
| 2022-08-30 | 17.99 | $17.51 | 300 |
| 2022-08-29 | 18.05 | $17.46 | — |
| 2022-08-26 | 18.12 | $17.46 | — |
| 2022-08-25 | 18.19 | $17.46 | 2133 |
| 2022-08-24 | 18.26 | $17.24 | 745 |
| 2022-08-23 | 18.36 | $18.36 | — |
| 2022-08-22 | 18.34 | $18.36 | — |
| 2022-08-19 | 18.32 | $18.36 | 100 |
| 2022-08-18 | 18.31 | $18.36 | 2981 |
| 2022-08-17 | 18.28 | $18.50 | — |
| 2022-08-16 | 18.24 | $18.50 | 320 |
| 2022-08-15 | 18.20 | $18.59 | 1150 |
| 2022-08-12 | 18.15 | $18.45 | 100 |
| 2022-08-11 | 18.10 | $18.45 | 885 |
| 2022-08-10 | 18.05 | $18.61 | 3836 |
| 2022-08-09 | 17.99 | $18.13 | 1138 |
| 2022-08-08 | 17.97 | $18.51 | 2280 |
| 2022-08-05 | 17.91 | $18.10 | — |
| 2022-08-04 | 17.89 | $18.10 | 1561 |
| 2022-08-03 | 17.87 | $18.05 | — |
| 2022-08-02 | 17.87 | $18.05 | 510 |
| 2022-08-01 | 17.86 | $17.91 | 223 |
| 2022-07-29 | 17.87 | $17.85 | — |
| 2022-07-28 | 17.90 | $17.85 | 126 |
| 2022-07-27 | 17.92 | $17.35 | 801 |
| 2022-07-26 | 18.00 | $18.00 | 207 |
| 2022-07-25 | 18.02 | $18.10 | 570 |
| 2022-07-22 | 18.03 | $17.73 | 10400 |
| 2022-07-21 | 18.08 | $17.73 | — |
| 2022-07-20 | 18.13 | $17.73 | 100 |
| 2022-07-19 | 18.19 | $17.73 | 100 |
| 2022-07-18 | 18.24 | $17.73 | 215 |
| 2022-07-15 | 18.31 | $17.69 | 1064 |
| 2022-07-14 | 18.38 | $17.90 | 341 |
| 2022-07-13 | 18.43 | $18.19 | — |
| 2022-07-12 | 18.46 | $18.19 | 143 |
| 2022-07-11 | 18.49 | $18.13 | — |
| 2022-07-08 | 18.53 | $18.13 | 700 |
| 2022-07-07 | 18.57 | $18.73 | — |
| 2022-07-06 | 18.56 | $18.73 | 10050 |
| 2022-07-05 | 18.55 | $18.65 | — |
| 2022-07-01 | 18.54 | $18.65 | — |
| 2022-06-30 | 18.54 | $18.65 | — |
| 2022-06-29 | 18.55 | $18.65 | — |
| 2022-06-28 | 18.55 | $18.65 | 959 |
| 2022-06-27 | 18.56 | $18.34 | 1738 |
| 2022-06-24 | 18.60 | $18.20 | 600 |
| 2022-06-23 | 18.65 | $18.38 | 500 |
| 2022-06-22 | 18.70 | $18.38 | 318 |
| 2022-06-21 | 18.75 | $18.50 | — |
| 2022-06-17 | 18.78 | $18.50 | — |
| 2022-06-16 | 18.80 | $18.50 | — |
| 2022-06-15 | 18.82 | $18.50 | — |
| 2022-06-14 | 18.81 | $18.50 | 820 |
| 2022-06-13 | 18.79 | $18.18 | 554 |
| 2022-06-10 | 18.77 | $18.99 | — |
| 2022-06-09 | 18.65 | $18.99 | 420 |
| 2022-06-08 | 18.51 | $19.09 | 200 |
| 2022-06-07 | 18.33 | $19.00 | — |
| 2022-06-06 | 18.14 | $19.00 | — |
| 2022-06-03 | 17.92 | $19.00 | — |
| 2022-06-02 | 17.69 | $19.00 | 101 |
| 2022-06-01 | 17.44 | $18.97 | 888 |
| 2022-05-31 | 17.18 | $19.15 | 522 |
| 2022-05-27 | 16.88 | $19.15 | — |
| 2022-05-26 | 16.57 | $19.15 | 1300 |
| 2022-05-25 | 16.24 | $19.18 | — |
| 2022-05-24 | 15.89 | $19.18 | 3000 |
| 2022-05-23 | 15.53 | $19.22 | 304300 |
| 2022-05-20 | 15.15 | $17.04 | 400 |
| 2022-05-19 | 14.97 | $17.36 | 21000 |
| 2022-05-18 | 14.76 | $16.58 | 900 |
| 2022-05-17 | 14.63 | $14.75 | 5800 |
| 2022-05-16 | 14.67 | $13.72 | — |
| 2022-05-13 | 14.83 | $13.72 | 1676 |
| 2022-05-12 | 15.00 | $13.71 | 497 |
| 2022-05-11 | 15.18 | $13.95 | 3247 |
| 2022-05-10 | 15.36 | $13.57 | 1468 |
| 2022-05-09 | 15.58 | $13.71 | 690 |
| 2022-05-06 | 15.81 | $14.58 | 2698 |
| 2022-05-05 | 15.97 | $14.73 | 4499 |
| 2022-05-04 | 16.13 | $15.84 | 4775 |
| 2022-05-03 | 16.20 | $16.40 | 700 |
| 2022-05-02 | 16.21 | $15.29 | 518 |
| 2022-04-29 | 16.35 | $16.23 | 1713 |
| 2022-04-28 | 16.40 | $15.47 | 100 |
| 2022-04-27 | 16.54 | $15.58 | 162 |
| 2022-04-26 | 16.68 | $16.08 | 11133 |
| 2022-04-25 | 16.78 | $16.07 | — |
| 2022-04-22 | 16.89 | $16.07 | 1500 |
| 2022-04-21 | 17.01 | $16.75 | 1600 |
| 2022-04-20 | 17.09 | $17.13 | 2100 |
| 2022-04-19 | 17.14 | $16.35 | 3200 |
| 2022-04-18 | 17.28 | $16.20 | 3500 |
| 2022-04-14 | 17.46 | $16.26 | 3700 |
| 2022-04-13 | 17.65 | $16.05 | 700 |
| 2022-04-12 | 17.88 | $16.91 | 1200 |
| 2022-04-11 | 18.04 | $16.79 | 400 |
| 2022-04-08 | 18.25 | $17.33 | 200 |
| 2022-04-07 | 18.41 | $17.50 | 400 |
| 2022-04-06 | 18.57 | $17.83 | 615 |
| 2022-04-05 | 18.71 | $18.84 | 750 |
| 2022-04-04 | 18.78 | $16.72 | 1000 |
| 2022-04-01 | 19.06 | $18.32 | 222 |
| 2022-03-31 | 19.19 | $18.30 | 4404 |
| 2022-03-30 | 19.33 | $17.70 | — |
| 2022-03-29 | 19.55 | $17.70 | 556 |
| 2022-03-28 | 19.78 | $17.48 | 1295 |
| 2022-03-25 | 20.07 | $17.81 | 7305 |
| 2022-03-24 | 20.34 | $19.36 | 433 |
| 2022-03-23 | 20.46 | $19.42 | 872 |
| 2022-03-22 | 20.57 | $20.56 | 100 |
| 2022-03-21 | 20.57 | $20.56 | 500 |
| 2022-03-18 | 20.56 | $19.60 | 134 |
| 2022-03-17 | 20.64 | $20.18 | — |
| 2022-03-16 | 20.66 | $20.18 | 300 |
| 2022-03-15 | 20.68 | $21.13 | 100 |
| 2022-03-14 | 20.60 | $21.33 | 110 |
| 2022-03-11 | 20.49 | $20.38 | 700 |
| 2022-03-10 | 20.45 | $19.98 | 200 |
| 2022-03-09 | 20.45 | $21.73 | 100 |
| 2022-03-08 | 20.27 | $21.89 | 342 |
| 2022-03-07 | 20.07 | $20.00 | 1027 |
| 2022-03-04 | 20.05 | $18.75 | 375 |
| 2022-03-03 | 20.15 | $19.50 | 170 |
| 2022-03-02 | 20.19 | $21.49 | 300 |
| 2022-03-01 | 20.04 | $22.77 | 2300 |
| 2022-02-28 | 19.76 | $22.99 | 145 |
| 2022-02-25 | 19.45 | $20.27 | — |
| 2022-02-24 | 19.39 | $20.27 | 2000 |
| 2022-02-23 | 19.34 | $18.67 | 100 |
| 2022-02-22 | 19.44 | $19.01 | — |
| 2022-02-18 | 19.51 | $19.01 | 100 |
| 2022-02-17 | 19.58 | $19.45 | — |
| 2022-02-16 | 19.61 | $19.45 | 2200 |
| 2022-02-15 | 19.65 | $19.93 | 900 |
| 2022-02-14 | 19.65 | $18.40 | — |
| 2022-02-11 | 19.81 | $18.40 | 4200 |
| 2022-02-10 | 19.99 | $18.49 | 330 |
| 2022-02-09 | 20.19 | $19.56 | 1300 |
| 2022-02-08 | 20.30 | $18.60 | 6400 |
| 2022-02-07 | 20.52 | $19.88 | 2000 |
| 2022-02-04 | 20.63 | $20.10 | 500 |
| 2022-02-03 | 20.73 | $21.05 | 200 |
| 2022-02-02 | 20.75 | $21.05 | — |
| 2022-02-01 | 20.79 | $21.05 | 1300 |
| 2022-01-31 | 20.84 | $20.20 | 500 |
| 2022-01-28 | 20.99 | $20.75 | 1400 |
| 2022-01-27 | 21.10 | $20.80 | 2042 |
| 2022-01-26 | 21.21 | $20.85 | 2445 |
| 2022-01-25 | 21.34 | $18.77 | 1270 |
| 2022-01-24 | 21.69 | $18.70 | 1218 |
| 2022-01-21 | 22.07 | $18.88 | 729 |
| 2022-01-20 | 22.46 | $21.00 | 5367 |
| 2022-01-19 | 22.66 | $20.68 | 25129 |
| 2022-01-18 | 22.89 | $20.96 | 999 |
| 2022-01-14 | 23.12 | $22.00 | 854 |
| 2022-01-13 | 23.25 | $23.00 | 3631 |
| 2022-01-12 | 23.28 | $23.20 | 128 |
| 2022-01-11 | 23.30 | $23.04 | 700 |
| 2022-01-10 | 23.33 | $22.00 | 100 |
| 2022-01-07 | 23.48 | $22.45 | 101 |
| 2022-01-06 | 23.59 | $23.00 | 100 |
| 2022-01-05 | 23.65 | $23.55 | 5300 |
| 2022-01-04 | 23.67 | $24.15 | 780 |
| 2022-01-03 | 23.63 | $23.55 | 550 |
| 2021-12-31 | 23.65 | $23.49 | 1500 |
| 2021-12-30 | 23.68 | $23.78 | 1500 |
| 2021-12-29 | 23.69 | $23.51 | 700 |
| 2021-12-28 | 23.74 | $23.81 | 900 |
| 2021-12-27 | 23.78 | $23.82 | 1200 |
| 2021-12-23 | 23.83 | $24.65 | 300 |
| 2021-12-22 | 23.80 | $23.44 | 600 |
| 2021-12-21 | 23.88 | $23.47 | 300 |
| 2021-12-20 | 23.97 | $22.38 | 300 |
| 2021-12-17 | 24.17 | $23.51 | 1300 |
| 2021-12-16 | 24.27 | $23.44 | 700 |
| 2021-12-15 | 24.38 | $23.23 | 300 |
| 2021-12-14 | 24.52 | $23.21 | 800 |
| 2021-12-13 | 24.66 | $23.73 | 1400 |
| 2021-12-10 | 24.77 | $24.10 | 2400 |
| 2021-12-09 | 24.84 | $24.41 | 500 |
| 2021-12-08 | 24.89 | $24.20 | 17700 |
| 2021-12-07 | 24.95 | $24.69 | 100 |
| 2021-12-06 | 24.97 | $23.80 | 400 |
| 2021-12-03 | 25.06 | $24.61 | — |
| 2021-12-02 | 25.06 | $24.61 | 1700 |
| 2021-12-01 | 25.05 | $25.48 | 500 |
| 2021-11-30 | 24.97 | $26.77 | — |
| 2021-11-29 | 24.76 | $26.77 | 1200 |
| 2021-11-26 | 24.55 | $26.15 | 700 |
| 2021-11-24 | 24.41 | $24.25 | 400 |
| 2021-11-23 | 24.45 | $23.93 | 4100 |
| 2021-11-22 | 24.53 | $24.20 | 1500 |
| 2021-11-19 | 24.60 | $24.69 | 3100 |
| 2021-11-18 | 24.62 | $24.29 | 700 |
| 2021-11-17 | 24.69 | $24.85 | 300 |
| 2021-11-16 | 24.71 | $24.73 | 1000 |
| 2021-11-15 | 24.73 | $24.90 | 1400 |
| 2021-11-12 | 24.73 | $25.09 | 300 |
| 2021-11-11 | 24.71 | $24.77 | 500 |
| 2021-11-10 | 24.72 | $25.22 | 6200 |
| 2021-11-09 | 24.68 | $24.05 | 2700 |
| 2021-11-08 | 24.75 | $23.56 | 3100 |
| 2021-11-05 | 24.87 | $21.70 | 4300 |
| 2021-11-04 | 25.17 | $22.64 | 5400 |
| 2021-11-03 | 25.39 | $23.29 | 3400 |
| 2021-11-02 | 25.54 | $26.00 | 1200 |
| 2021-11-01 | 25.43 | $26.52 | 1400 |
| 2021-10-29 | 25.25 | $26.67 | 1100 |
| 2021-10-28 | 25.05 | $27.53 | 1200 |
| 2021-10-27 | 24.75 | $25.44 | 800 |
| 2021-10-26 | 24.65 | $26.05 | 100 |
| 2021-10-25 | 24.50 | $25.48 | 3300 |
| 2021-10-22 | 24.40 | $25.70 | 3100 |
| 2021-10-21 | 24.29 | $25.88 | 3300 |
| 2021-10-20 | 24.16 | $25.60 | 4900 |
| 2021-10-19 | 24.07 | $23.43 | — |
| 2021-10-18 | 24.20 | $23.43 | 2300 |
| 2021-10-15 | 24.34 | $24.43 | 2900 |
| 2021-10-14 | 24.39 | $24.58 | — |
| 2021-10-13 | 24.43 | $24.58 | 2500 |
| 2021-10-12 | 24.48 | $23.78 | 3700 |
| 2021-10-11 | 24.63 | $23.00 | 200 |
| 2021-10-08 | 24.87 | $23.50 | — |
| 2021-10-07 | 25.09 | $23.50 | 5200 |
| 2021-10-06 | 25.32 | $23.00 | 15700 |
| 2021-10-05 | 25.62 | $23.69 | 500 |
| 2021-10-04 | 25.89 | $23.25 | 400 |
| 2021-10-01 | 26.23 | $25.00 | 1900 |
| 2021-09-30 | 26.44 | $25.33 | 1400 |
| 2021-09-29 | 26.64 | $25.38 | 900 |
| 2021-09-28 | 26.85 | $25.50 | 400 |
| 2021-09-27 | 27.08 | $26.75 | 1600 |
| 2021-09-24 | 27.19 | $26.88 | — |
| 2021-09-23 | 27.31 | $26.88 | 1900 |
| 2021-09-22 | 27.45 | $26.40 | — |
| 2021-09-21 | 27.65 | $26.40 | 900 |
| 2021-09-20 | 27.87 | $25.67 | 52200 |
| 2021-09-17 | 28.18 | $26.04 | 700 |
| 2021-09-16 | 28.47 | $26.35 | 1400 |
| 2021-09-15 | 28.75 | $26.38 | 400 |
| 2021-09-14 | 29.04 | $27.45 | 500 |
| 2021-09-13 | 29.24 | $27.85 | 400 |
| 2021-09-10 | 29.40 | $27.02 | 1800 |
| 2021-09-09 | 29.66 | $27.14 | 400 |
| 2021-09-08 | 29.91 | $28.00 | 2700 |
| 2021-09-07 | 30.08 | $30.71 | 1500 |
| 2021-09-03 | 29.98 | $30.83 | 300 |
| 2021-09-02 | 29.85 | $30.50 | 200 |
| 2021-09-01 | 29.74 | $29.87 | 1400 |
| 2021-08-31 | 29.68 | $29.75 | 500 |
| 2021-08-30 | 29.63 | $30.05 | 1700 |
| 2021-08-27 | 29.54 | $29.78 | 1600 |
| 2021-08-26 | 29.47 | $29.85 | 600 |
| 2021-08-25 | 29.37 | $30.21 | — |
| 2021-08-24 | 29.22 | $30.21 | 700 |
| 2021-08-23 | 29.06 | $30.00 | — |
| 2021-08-20 | 28.90 | $30.00 | — |
| 2021-08-19 | 28.74 | $30.00 | — |
| 2021-08-18 | 28.56 | $30.00 | 700 |
| 2021-08-17 | 28.37 | $29.54 | — |
| 2021-08-16 | 28.21 | $29.54 | 200 |
| 2021-08-13 | 28.04 | $29.22 | — |
| 2021-08-12 | 27.87 | $29.22 | 800 |
| 2021-08-11 | 27.70 | $28.40 | 13600 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.44
2023-04-20
Close Price
$14.70
Vol: 5827
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.91
Average
19.58
Maximum
30.25
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-04-20 | 12.44 | $14.70 | 5827 |
| 2023-04-19 | 11.98 | $14.00 | 822 |
| 2023-04-18 | 11.60 | $12.13 | 1507 |
| 2023-04-17 | 11.55 | $12.00 | 340 |
| 2023-04-14 | 11.53 | $12.48 | 125 |
| 2023-04-13 | 11.41 | $12.48 | 313 |
| 2023-04-12 | 11.27 | $13.00 | 121 |
| 2023-04-11 | 11.00 | $12.00 | 305 |
| 2023-04-10 | 10.91 | $11.00 | — |
| 2023-04-06 | 11.02 | $11.00 | 100 |
| 2023-04-05 | 11.16 | $10.13 | 600 |
| 2023-04-04 | 11.50 | $12.00 | — |
| 2023-04-03 | 11.52 | $12.00 | 322 |
| 2023-03-31 | 11.54 | $12.07 | 664 |
| 2023-03-30 | 11.56 | $13.04 | 632 |
| 2023-03-29 | 11.38 | $13.00 | 300 |
| 2023-03-28 | 11.19 | $10.00 | — |
| 2023-03-27 | 11.61 | $10.00 | — |
| 2023-03-24 | 12.10 | $10.00 | 100 |
| 2023-03-23 | 12.68 | $14.99 | 1862 |
| 2023-03-22 | 12.31 | $12.88 | — |
| 2023-03-21 | 12.33 | $12.88 | 100 |
| 2023-03-20 | 12.36 | $12.88 | — |
| 2023-03-17 | 12.41 | $12.88 | 310 |
| 2023-03-16 | 12.47 | $12.01 | — |
| 2023-03-15 | 12.73 | $12.01 | — |
| 2023-03-14 | 13.04 | $12.01 | 166 |
| 2023-03-13 | 13.40 | $12.88 | 100 |
| 2023-03-10 | 13.65 | $12.88 | — |
| 2023-03-09 | 13.95 | $12.88 | 3088 |
| 2023-03-08 | 14.30 | $17.50 | — |
| 2023-03-07 | 13.74 | $17.50 | 1000 |
| 2023-03-06 | 13.10 | $13.25 | — |
| 2023-03-03 | 13.25 | $13.25 | — |
| 2023-03-02 | 13.45 | $13.25 | 157 |
| 2023-03-01 | 13.68 | $16.00 | 300 |
| 2023-02-28 | 13.38 | $13.20 | — |
| 2023-02-27 | 13.64 | $13.20 | 180 |
| 2023-02-24 | 13.94 | $13.19 | — |
| 2023-02-23 | 14.31 | $13.19 | 420 |
| 2023-02-22 | 14.74 | $12.88 | — |
| 2023-02-21 | 15.32 | $12.88 | 1073 |
| 2023-02-17 | 16.01 | $15.00 | 153 |
| 2023-02-16 | 16.36 | $15.00 | — |
| 2023-02-15 | 16.77 | $15.00 | 604 |
| 2023-02-14 | 17.26 | $14.83 | — |
| 2023-02-13 | 17.87 | $14.83 | 2327 |
| 2023-02-10 | 18.58 | $15.00 | 2679 |
| 2023-02-09 | 19.36 | $18.45 | 108 |
| 2023-02-08 | 19.55 | $18.50 | 721 |
| 2023-02-07 | 19.75 | $19.71 | 50100 |
| 2023-02-06 | 19.74 | $19.71 | 303 |
| 2023-02-03 | 19.71 | $19.71 | — |
| 2023-02-02 | 19.69 | $19.71 | — |
| 2023-02-01 | 19.65 | $19.71 | 225 |
| 2023-01-31 | 19.61 | $19.69 | — |
| 2023-01-30 | 19.57 | $19.69 | — |
| 2023-01-27 | 19.52 | $19.69 | 113 |
| 2023-01-26 | 19.46 | $19.48 | — |
| 2023-01-25 | 19.43 | $19.48 | — |
| 2023-01-24 | 19.40 | $19.48 | 281 |
| 2023-01-23 | 19.36 | $19.17 | — |
| 2023-01-20 | 19.38 | $19.17 | — |
| 2023-01-19 | 19.40 | $19.17 | 1700 |
| 2023-01-18 | 19.42 | $19.50 | 1098 |
| 2023-01-17 | 19.37 | $19.91 | 600 |
| 2023-01-13 | 19.23 | $19.36 | 690 |
| 2023-01-12 | 19.18 | $19.20 | — |
| 2023-01-11 | 19.16 | $19.20 | — |
| 2023-01-10 | 19.13 | $19.20 | 1600 |
| 2023-01-09 | 19.09 | $19.20 | 22108 |
| 2023-01-06 | 19.05 | $18.59 | — |
| 2023-01-05 | 19.13 | $18.59 | — |
| 2023-01-04 | 19.23 | $18.59 | 175 |
| 2023-01-03 | 19.33 | $19.46 | — |
| 2022-12-30 | 19.27 | $19.46 | — |
| 2022-12-29 | 19.19 | $19.46 | 2946 |
| 2022-12-28 | 19.11 | $19.00 | 1884 |
| 2022-12-27 | 19.10 | $19.20 | 215 |
| 2022-12-23 | 19.05 | $19.05 | 587 |
| 2022-12-22 | 19.02 | $18.81 | 1509 |
| 2022-12-21 | 19.03 | $18.90 | — |
| 2022-12-20 | 19.03 | $18.90 | 247 |
| 2022-12-19 | 19.03 | $18.68 | 500 |
| 2022-12-16 | 19.06 | $18.92 | — |
| 2022-12-15 | 19.06 | $18.92 | 494 |
| 2022-12-14 | 19.04 | $19.06 | 100 |
| 2022-12-13 | 19.00 | $19.06 | — |
| 2022-12-12 | 18.95 | $19.06 | 258 |
| 2022-12-09 | 18.88 | $18.96 | 1250 |
| 2022-12-08 | 18.83 | $18.91 | 314 |
| 2022-12-07 | 18.77 | $18.53 | 500 |
| 2022-12-06 | 18.78 | $18.30 | 1000 |
| 2022-12-05 | 18.85 | $18.83 | 54400 |
| 2022-12-02 | 18.80 | $19.03 | 3979 |
| 2022-12-01 | 18.71 | $18.80 | 305 |
| 2022-11-30 | 18.65 | $18.75 | 1147 |
| 2022-11-29 | 18.59 | $18.55 | 40000 |
| 2022-11-28 | 18.55 | $18.55 | 840 |
| 2022-11-25 | 18.51 | $18.75 | 295 |
| 2022-11-23 | 18.42 | $18.49 | 2368 |
| 2022-11-22 | 18.37 | $18.53 | 3248 |
| 2022-11-21 | 18.30 | $18.60 | 7258 |
| 2022-11-18 | 18.20 | $18.50 | 100 |
| 2022-11-17 | 18.10 | $18.50 | — |
| 2022-11-16 | 17.98 | $18.50 | — |
| 2022-11-15 | 17.85 | $18.50 | 5410 |
| 2022-11-14 | 17.69 | $17.75 | 100 |
| 2022-11-11 | 17.67 | $17.75 | 480 |
| 2022-11-10 | 17.64 | $18.31 | 13531 |
| 2022-11-09 | 17.49 | $17.62 | 100 |
| 2022-11-08 | 17.46 | $17.59 | 232 |
| 2022-11-07 | 17.43 | $17.42 | 833 |
| 2022-11-04 | 17.43 | $17.40 | — |
| 2022-11-03 | 17.44 | $17.40 | 300 |
| 2022-11-02 | 17.45 | $17.65 | — |
| 2022-11-01 | 17.40 | $17.65 | — |
| 2022-10-31 | 17.35 | $17.65 | — |
| 2022-10-28 | 17.29 | $17.65 | — |
| 2022-10-27 | 17.22 | $17.65 | — |
| 2022-10-26 | 17.14 | $17.65 | 482 |
| 2022-10-25 | 17.05 | $17.65 | 225 |
| 2022-10-24 | 16.95 | $16.95 | 350 |
| 2022-10-21 | 16.98 | $16.95 | — |
| 2022-10-20 | 17.01 | $16.95 | 420 |
| 2022-10-19 | 17.05 | $16.90 | 414 |
| 2022-10-18 | 17.11 | $17.16 | 225 |
| 2022-10-17 | 17.12 | $17.10 | — |
| 2022-10-14 | 17.16 | $17.10 | 500 |
| 2022-10-13 | 17.19 | $17.10 | — |
| 2022-10-12 | 17.24 | $17.10 | 1700 |
| 2022-10-11 | 17.29 | $17.00 | — |
| 2022-10-10 | 17.37 | $17.00 | 491 |
| 2022-10-07 | 17.47 | $17.09 | — |
| 2022-10-06 | 17.57 | $17.09 | 734 |
| 2022-10-05 | 17.68 | $18.41 | — |
| 2022-10-04 | 17.53 | $18.41 | 170 |
| 2022-10-03 | 17.36 | $16.90 | — |
| 2022-09-30 | 17.48 | $16.90 | 266 |
| 2022-09-29 | 17.62 | $17.49 | — |
| 2022-09-28 | 17.66 | $17.49 | 2205 |
| 2022-09-27 | 17.71 | $18.05 | 2500 |
| 2022-09-26 | 17.64 | $17.50 | 113 |
| 2022-09-23 | 17.68 | $17.67 | — |
| 2022-09-22 | 17.70 | $17.67 | — |
| 2022-09-21 | 17.71 | $17.67 | 271 |
| 2022-09-20 | 17.73 | $17.86 | — |
| 2022-09-19 | 17.72 | $17.86 | 172 |
| 2022-09-16 | 17.70 | $17.29 | 100 |
| 2022-09-15 | 17.79 | $17.86 | — |
| 2022-09-14 | 17.79 | $17.86 | 795 |
| 2022-09-13 | 17.78 | $17.95 | — |
| 2022-09-12 | 17.76 | $17.95 | 100 |
| 2022-09-09 | 17.73 | $18.09 | 150 |
| 2022-09-08 | 17.67 | $17.88 | 1904 |
| 2022-09-07 | 17.64 | $17.75 | — |
| 2022-09-06 | 17.64 | $17.75 | — |
| 2022-09-02 | 17.64 | $17.75 | 8253 |
| 2022-09-01 | 17.63 | $17.34 | 311 |
| 2022-08-31 | 17.72 | $17.51 | — |
| 2022-08-30 | 17.78 | $17.51 | 300 |
| 2022-08-29 | 17.86 | $17.46 | — |
| 2022-08-26 | 17.96 | $17.46 | — |
| 2022-08-25 | 18.07 | $17.46 | 2133 |
| 2022-08-24 | 18.21 | $17.24 | 745 |
| 2022-08-23 | 18.41 | $18.36 | — |
| 2022-08-22 | 18.41 | $18.36 | — |
| 2022-08-19 | 18.41 | $18.36 | 100 |
| 2022-08-18 | 18.40 | $18.36 | 2981 |
| 2022-08-17 | 18.40 | $18.50 | — |
| 2022-08-16 | 18.36 | $18.50 | 320 |
| 2022-08-15 | 18.32 | $18.59 | 1150 |
| 2022-08-12 | 18.25 | $18.45 | 100 |
| 2022-08-11 | 18.20 | $18.45 | 885 |
| 2022-08-10 | 18.15 | $18.61 | 3836 |
| 2022-08-09 | 18.04 | $18.13 | 1138 |
| 2022-08-08 | 18.03 | $18.51 | 2280 |
| 2022-08-05 | 17.93 | $18.10 | — |
| 2022-08-04 | 17.90 | $18.10 | 1561 |
| 2022-08-03 | 17.87 | $18.05 | — |
| 2022-08-02 | 17.84 | $18.05 | 510 |
| 2022-08-01 | 17.81 | $17.91 | 223 |
| 2022-07-29 | 17.80 | $17.85 | — |
| 2022-07-28 | 17.81 | $17.85 | 126 |
| 2022-07-27 | 17.82 | $17.35 | 801 |
| 2022-07-26 | 17.94 | $18.00 | 207 |
| 2022-07-25 | 17.94 | $18.10 | 570 |
| 2022-07-22 | 17.92 | $17.73 | 10400 |
| 2022-07-21 | 17.97 | $17.73 | — |
| 2022-07-20 | 18.03 | $17.73 | 100 |
| 2022-07-19 | 18.11 | $17.73 | 100 |
| 2022-07-18 | 18.20 | $17.73 | 215 |
| 2022-07-15 | 18.30 | $17.69 | 1064 |
| 2022-07-14 | 18.43 | $17.90 | 341 |
| 2022-07-13 | 18.53 | $18.19 | — |
| 2022-07-12 | 18.58 | $18.19 | 143 |
| 2022-07-11 | 18.65 | $18.13 | — |
| 2022-07-08 | 18.73 | $18.13 | 700 |
| 2022-07-07 | 18.83 | $18.73 | — |
| 2022-07-06 | 18.82 | $18.73 | 10050 |
| 2022-07-05 | 18.80 | $18.65 | — |
| 2022-07-01 | 18.80 | $18.65 | — |
| 2022-06-30 | 18.79 | $18.65 | — |
| 2022-06-29 | 18.78 | $18.65 | — |
| 2022-06-28 | 18.76 | $18.65 | 959 |
| 2022-06-27 | 18.74 | $18.34 | 1738 |
| 2022-06-24 | 18.78 | $18.20 | 600 |
| 2022-06-23 | 18.86 | $18.38 | 500 |
| 2022-06-22 | 18.90 | $18.38 | 318 |
| 2022-06-21 | 18.95 | $18.50 | — |
| 2022-06-17 | 18.98 | $18.50 | — |
| 2022-06-16 | 19.01 | $18.50 | — |
| 2022-06-15 | 19.03 | $18.50 | — |
| 2022-06-14 | 19.06 | $18.50 | 820 |
| 2022-06-13 | 19.09 | $18.18 | 554 |
| 2022-06-10 | 19.19 | $18.99 | — |
| 2022-06-09 | 19.13 | $18.99 | 420 |
| 2022-06-08 | 19.05 | $19.09 | 200 |
| 2022-06-07 | 18.93 | $19.00 | — |
| 2022-06-06 | 18.81 | $19.00 | — |
| 2022-06-03 | 18.66 | $19.00 | — |
| 2022-06-02 | 18.48 | $19.00 | 101 |
| 2022-06-01 | 18.27 | $18.97 | 888 |
| 2022-05-31 | 18.03 | $19.15 | 522 |
| 2022-05-27 | 17.70 | $19.15 | — |
| 2022-05-26 | 17.32 | $19.15 | 1300 |
| 2022-05-25 | 16.88 | $19.18 | — |
| 2022-05-24 | 16.35 | $19.18 | 3000 |
| 2022-05-23 | 15.74 | $19.22 | 304300 |
| 2022-05-20 | 15.03 | $17.04 | 400 |
| 2022-05-19 | 14.66 | $17.36 | 21000 |
| 2022-05-18 | 14.17 | $16.58 | 900 |
| 2022-05-17 | 13.77 | $14.75 | 5800 |
| 2022-05-16 | 13.70 | $13.72 | — |
| 2022-05-13 | 13.84 | $13.72 | 1676 |
| 2022-05-12 | 14.01 | $13.71 | 497 |
| 2022-05-11 | 14.22 | $13.95 | 3247 |
| 2022-05-10 | 14.42 | $13.57 | 1468 |
| 2022-05-09 | 14.73 | $13.71 | 690 |
| 2022-05-06 | 15.08 | $14.58 | 2698 |
| 2022-05-05 | 15.30 | $14.73 | 4499 |
| 2022-05-04 | 15.53 | $15.84 | 4775 |
| 2022-05-03 | 15.57 | $16.40 | 700 |
| 2022-05-02 | 15.50 | $15.29 | 518 |
| 2022-04-29 | 15.67 | $16.23 | 1713 |
| 2022-04-28 | 15.66 | $15.47 | 100 |
| 2022-04-27 | 15.83 | $15.58 | 162 |
| 2022-04-26 | 16.00 | $16.08 | 11133 |
| 2022-04-25 | 16.10 | $16.07 | — |
| 2022-04-22 | 16.22 | $16.07 | 1500 |
| 2022-04-21 | 16.37 | $16.75 | 1600 |
| 2022-04-20 | 16.41 | $17.13 | 2100 |
| 2022-04-19 | 16.38 | $16.35 | 3200 |
| 2022-04-18 | 16.51 | $16.20 | 3500 |
| 2022-04-14 | 16.71 | $16.26 | 3700 |
| 2022-04-13 | 16.93 | $16.05 | 700 |
| 2022-04-12 | 17.23 | $16.91 | 1200 |
| 2022-04-11 | 17.41 | $16.79 | 400 |
| 2022-04-08 | 17.64 | $17.33 | 200 |
| 2022-04-07 | 17.81 | $17.50 | 400 |
| 2022-04-06 | 17.97 | $17.83 | 615 |
| 2022-04-05 | 18.09 | $18.84 | 750 |
| 2022-04-04 | 18.03 | $16.72 | 1000 |
| 2022-04-01 | 18.40 | $18.32 | 222 |
| 2022-03-31 | 18.50 | $18.30 | 4404 |
| 2022-03-30 | 18.63 | $17.70 | — |
| 2022-03-29 | 18.90 | $17.70 | 556 |
| 2022-03-28 | 19.23 | $17.48 | 1295 |
| 2022-03-25 | 19.65 | $17.81 | 7305 |
| 2022-03-24 | 20.08 | $19.36 | 433 |
| 2022-03-23 | 20.25 | $19.42 | 872 |
| 2022-03-22 | 20.44 | $20.56 | 100 |
| 2022-03-21 | 20.41 | $20.56 | 500 |
| 2022-03-18 | 20.38 | $19.60 | 134 |
| 2022-03-17 | 20.55 | $20.18 | — |
| 2022-03-16 | 20.62 | $20.18 | 300 |
| 2022-03-15 | 20.71 | $21.13 | 100 |
| 2022-03-14 | 20.60 | $21.33 | 110 |
| 2022-03-11 | 20.44 | $20.38 | 700 |
| 2022-03-10 | 20.45 | $19.98 | 200 |
| 2022-03-09 | 20.55 | $21.73 | 100 |
| 2022-03-08 | 20.30 | $21.89 | 342 |
| 2022-03-07 | 19.97 | $20.00 | 1027 |
| 2022-03-04 | 19.98 | $18.75 | 375 |
| 2022-03-03 | 20.27 | $19.50 | 170 |
| 2022-03-02 | 20.44 | $21.49 | 300 |
| 2022-03-01 | 20.22 | $22.77 | 2300 |
| 2022-02-28 | 19.69 | $22.99 | 145 |
| 2022-02-25 | 19.04 | $20.27 | — |
| 2022-02-24 | 18.86 | $20.27 | 2000 |
| 2022-02-23 | 18.66 | $18.67 | 100 |
| 2022-02-22 | 18.76 | $19.01 | — |
| 2022-02-18 | 18.82 | $19.01 | 100 |
| 2022-02-17 | 18.89 | $19.45 | — |
| 2022-02-16 | 18.88 | $19.45 | 2200 |
| 2022-02-15 | 18.88 | $19.93 | 900 |
| 2022-02-14 | 18.78 | $18.40 | — |
| 2022-02-11 | 19.00 | $18.40 | 4200 |
| 2022-02-10 | 19.26 | $18.49 | 330 |
| 2022-02-09 | 19.55 | $19.56 | 1300 |
| 2022-02-08 | 19.66 | $18.60 | 6400 |
| 2022-02-07 | 20.00 | $19.88 | 2000 |
| 2022-02-04 | 20.14 | $20.10 | 500 |
| 2022-02-03 | 20.25 | $21.05 | 200 |
| 2022-02-02 | 20.18 | $21.05 | — |
| 2022-02-01 | 20.11 | $21.05 | 1300 |
| 2022-01-31 | 20.04 | $20.20 | 500 |
| 2022-01-28 | 20.14 | $20.75 | 1400 |
| 2022-01-27 | 20.14 | $20.80 | 2042 |
| 2022-01-26 | 20.14 | $20.85 | 2445 |
| 2022-01-25 | 20.14 | $18.77 | 1270 |
| 2022-01-24 | 20.59 | $18.70 | 1218 |
| 2022-01-21 | 21.13 | $18.88 | 729 |
| 2022-01-20 | 21.73 | $21.00 | 5367 |
| 2022-01-19 | 21.97 | $20.68 | 25129 |
| 2022-01-18 | 22.33 | $20.96 | 999 |
| 2022-01-14 | 22.69 | $22.00 | 854 |
| 2022-01-13 | 22.90 | $23.00 | 3631 |
| 2022-01-12 | 22.93 | $23.20 | 128 |
| 2022-01-11 | 22.92 | $23.04 | 700 |
| 2022-01-10 | 22.95 | $22.00 | 100 |
| 2022-01-07 | 23.21 | $22.45 | 101 |
| 2022-01-06 | 23.41 | $23.00 | 100 |
| 2022-01-05 | 23.53 | $23.55 | 5300 |
| 2022-01-04 | 23.56 | $24.15 | 780 |
| 2022-01-03 | 23.47 | $23.55 | 550 |
| 2021-12-31 | 23.49 | $23.49 | 1500 |
| 2021-12-30 | 23.53 | $23.78 | 1500 |
| 2021-12-29 | 23.52 | $23.51 | 700 |
| 2021-12-28 | 23.56 | $23.81 | 900 |
| 2021-12-27 | 23.55 | $23.82 | 1200 |
| 2021-12-23 | 23.54 | $24.65 | 300 |
| 2021-12-22 | 23.36 | $23.44 | 600 |
| 2021-12-21 | 23.40 | $23.47 | 300 |
| 2021-12-20 | 23.45 | $22.38 | 300 |
| 2021-12-17 | 23.73 | $23.51 | 1300 |
| 2021-12-16 | 23.83 | $23.44 | 700 |
| 2021-12-15 | 23.96 | $23.23 | 300 |
| 2021-12-14 | 24.15 | $23.21 | 800 |
| 2021-12-13 | 24.39 | $23.73 | 1400 |
| 2021-12-10 | 24.55 | $24.10 | 2400 |
| 2021-12-09 | 24.67 | $24.41 | 500 |
| 2021-12-08 | 24.73 | $24.20 | 17700 |
| 2021-12-07 | 24.85 | $24.69 | 100 |
| 2021-12-06 | 24.89 | $23.80 | 400 |
| 2021-12-03 | 25.12 | $24.61 | — |
| 2021-12-02 | 25.22 | $24.61 | 1700 |
| 2021-12-01 | 25.33 | $25.48 | 500 |
| 2021-11-30 | 25.28 | $26.77 | — |
| 2021-11-29 | 24.95 | $26.77 | 1200 |
| 2021-11-26 | 24.56 | $26.15 | 700 |
| 2021-11-24 | 24.24 | $24.25 | 400 |
| 2021-11-23 | 24.27 | $23.93 | 4100 |
| 2021-11-22 | 24.38 | $24.20 | 1500 |
| 2021-11-19 | 24.44 | $24.69 | 3100 |
| 2021-11-18 | 24.42 | $24.29 | 700 |
| 2021-11-17 | 24.48 | $24.85 | 300 |
| 2021-11-16 | 24.43 | $24.73 | 1000 |
| 2021-11-15 | 24.40 | $24.90 | 1400 |
| 2021-11-12 | 24.33 | $25.09 | 300 |
| 2021-11-11 | 24.21 | $24.77 | 500 |
| 2021-11-10 | 24.14 | $25.22 | 6200 |
| 2021-11-09 | 23.97 | $24.05 | 2700 |
| 2021-11-08 | 24.02 | $23.56 | 3100 |
| 2021-11-05 | 24.19 | $21.70 | 4300 |
| 2021-11-04 | 24.78 | $22.64 | 5400 |
| 2021-11-03 | 25.27 | $23.29 | 3400 |
| 2021-11-02 | 25.69 | $26.00 | 1200 |
| 2021-11-01 | 25.62 | $26.52 | 1400 |
| 2021-10-29 | 25.43 | $26.67 | 1100 |
| 2021-10-28 | 25.17 | $27.53 | 1200 |
| 2021-10-27 | 24.69 | $25.44 | 800 |
| 2021-10-26 | 24.58 | $26.05 | 100 |
| 2021-10-25 | 24.32 | $25.48 | 3300 |
| 2021-10-22 | 24.15 | $25.70 | 3100 |
| 2021-10-21 | 23.91 | $25.88 | 3300 |
| 2021-10-20 | 23.59 | $25.60 | 4900 |
| 2021-10-19 | 23.29 | $23.43 | — |
| 2021-10-18 | 23.40 | $23.43 | 2300 |
| 2021-10-15 | 23.54 | $24.43 | 2900 |
| 2021-10-14 | 23.50 | $24.58 | — |
| 2021-10-13 | 23.43 | $24.58 | 2500 |
| 2021-10-12 | 23.35 | $23.78 | 3700 |
| 2021-10-11 | 23.44 | $23.00 | 200 |
| 2021-10-08 | 23.72 | $23.50 | — |
| 2021-10-07 | 23.94 | $23.50 | 5200 |
| 2021-10-06 | 24.22 | $23.00 | 15700 |
| 2021-10-05 | 24.64 | $23.69 | 500 |
| 2021-10-04 | 25.00 | $23.25 | 400 |
| 2021-10-01 | 25.52 | $25.00 | 1900 |
| 2021-09-30 | 25.76 | $25.33 | 1400 |
| 2021-09-29 | 25.97 | $25.38 | 900 |
| 2021-09-28 | 26.22 | $25.50 | 400 |
| 2021-09-27 | 26.48 | $26.75 | 1600 |
| 2021-09-24 | 26.53 | $26.88 | — |
| 2021-09-23 | 26.56 | $26.88 | 1900 |
| 2021-09-22 | 26.61 | $26.40 | — |
| 2021-09-21 | 26.76 | $26.40 | 900 |
| 2021-09-20 | 26.95 | $25.67 | 52200 |
| 2021-09-17 | 27.33 | $26.04 | 700 |
| 2021-09-16 | 27.70 | $26.35 | 1400 |
| 2021-09-15 | 28.06 | $26.38 | 400 |
| 2021-09-14 | 28.48 | $27.45 | 500 |
| 2021-09-13 | 28.74 | $27.85 | 400 |
| 2021-09-10 | 28.96 | $27.02 | 1800 |
| 2021-09-09 | 29.39 | $27.14 | 400 |
| 2021-09-08 | 29.87 | $28.00 | 2700 |
| 2021-09-07 | 30.25 | $30.71 | 1500 |
| 2021-09-03 | 30.10 | $30.83 | 300 |
| 2021-09-02 | 29.91 | $30.50 | 200 |
| 2021-09-01 | 29.76 | $29.87 | 1400 |
| 2021-08-31 | 29.72 | $29.75 | 500 |
| 2021-08-30 | 29.69 | $30.05 | 1700 |
| 2021-08-27 | 29.59 | $29.78 | 1600 |
| 2021-08-26 | 29.53 | $29.85 | 600 |
| 2021-08-25 | 29.45 | $30.21 | — |
| 2021-08-24 | 29.28 | $30.21 | 700 |
| 2021-08-23 | 29.08 | $30.00 | — |
| 2021-08-20 | 28.90 | $30.00 | — |
| 2021-08-19 | 28.68 | $30.00 | — |
| 2021-08-18 | 28.43 | $30.00 | 700 |
| 2021-08-17 | 28.15 | $29.54 | — |
| 2021-08-16 | 27.91 | $29.54 | 200 |
| 2021-08-13 | 27.65 | $29.22 | — |
| 2021-08-12 | 27.41 | $29.22 | 800 |
| 2021-08-11 | 27.15 | $28.40 | 13600 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.19
2023-04-20
Close Price
$14.70
Vol: 5827
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.95
Average
19.59
Maximum
30.85
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-04-20 | 13.19 | $14.70 | 5827 |
| 2023-04-19 | 12.58 | $14.00 | 822 |
| 2023-04-18 | 12.05 | $12.13 | 1507 |
| 2023-04-17 | 11.99 | $12.00 | 340 |
| 2023-04-14 | 11.97 | $12.48 | 125 |
| 2023-04-13 | 11.79 | $12.48 | 313 |
| 2023-04-12 | 11.58 | $13.00 | 121 |
| 2023-04-11 | 11.16 | $12.00 | 305 |
| 2023-04-10 | 10.98 | $11.00 | — |
| 2023-04-06 | 11.09 | $11.00 | 100 |
| 2023-04-05 | 11.24 | $10.13 | 600 |
| 2023-04-04 | 11.70 | $12.00 | — |
| 2023-04-03 | 11.68 | $12.00 | 322 |
| 2023-03-31 | 11.67 | $12.07 | 664 |
| 2023-03-30 | 11.65 | $13.04 | 632 |
| 2023-03-29 | 11.32 | $13.00 | 300 |
| 2023-03-28 | 10.95 | $10.00 | — |
| 2023-03-27 | 11.47 | $10.00 | — |
| 2023-03-24 | 12.12 | $10.00 | 100 |
| 2023-03-23 | 12.93 | $14.99 | 1862 |
| 2023-03-22 | 12.34 | $12.88 | — |
| 2023-03-21 | 12.30 | $12.88 | 100 |
| 2023-03-20 | 12.27 | $12.88 | — |
| 2023-03-17 | 12.25 | $12.88 | 310 |
| 2023-03-16 | 12.25 | $12.01 | — |
| 2023-03-15 | 12.53 | $12.01 | — |
| 2023-03-14 | 12.90 | $12.01 | 166 |
| 2023-03-13 | 13.36 | $12.88 | 100 |
| 2023-03-10 | 13.66 | $12.88 | — |
| 2023-03-09 | 14.04 | $12.88 | 3088 |
| 2023-03-08 | 14.51 | $17.50 | — |
| 2023-03-07 | 13.63 | $17.50 | 1000 |
| 2023-03-06 | 12.58 | $13.25 | — |
| 2023-03-03 | 12.67 | $13.25 | — |
| 2023-03-02 | 12.80 | $13.25 | 157 |
| 2023-03-01 | 12.99 | $16.00 | 300 |
| 2023-02-28 | 12.37 | $13.20 | — |
| 2023-02-27 | 12.54 | $13.20 | 180 |
| 2023-02-24 | 12.77 | $13.19 | — |
| 2023-02-23 | 13.10 | $13.19 | 420 |
| 2023-02-22 | 13.52 | $12.88 | — |
| 2023-02-21 | 14.17 | $12.88 | 1073 |
| 2023-02-17 | 14.99 | $15.00 | 153 |
| 2023-02-16 | 15.34 | $15.00 | — |
| 2023-02-15 | 15.79 | $15.00 | 604 |
| 2023-02-14 | 16.36 | $14.83 | — |
| 2023-02-13 | 17.13 | $14.83 | 2327 |
| 2023-02-10 | 18.08 | $15.00 | 2679 |
| 2023-02-09 | 19.19 | $18.45 | 108 |
| 2023-02-08 | 19.46 | $18.50 | 721 |
| 2023-02-07 | 19.76 | $19.71 | 50100 |
| 2023-02-06 | 19.75 | $19.71 | 303 |
| 2023-02-03 | 19.73 | $19.71 | — |
| 2023-02-02 | 19.71 | $19.71 | — |
| 2023-02-01 | 19.68 | $19.71 | 225 |
| 2023-01-31 | 19.63 | $19.69 | — |
| 2023-01-30 | 19.58 | $19.69 | — |
| 2023-01-27 | 19.52 | $19.69 | 113 |
| 2023-01-26 | 19.44 | $19.48 | — |
| 2023-01-25 | 19.41 | $19.48 | — |
| 2023-01-24 | 19.37 | $19.48 | 281 |
| 2023-01-23 | 19.32 | $19.17 | — |
| 2023-01-20 | 19.35 | $19.17 | — |
| 2023-01-19 | 19.39 | $19.17 | 1700 |
| 2023-01-18 | 19.43 | $19.50 | 1098 |
| 2023-01-17 | 19.38 | $19.91 | 600 |
| 2023-01-13 | 19.18 | $19.36 | 690 |
| 2023-01-12 | 19.12 | $19.20 | — |
| 2023-01-11 | 19.08 | $19.20 | — |
| 2023-01-10 | 19.04 | $19.20 | 1600 |
| 2023-01-09 | 18.99 | $19.20 | 22108 |
| 2023-01-06 | 18.93 | $18.59 | — |
| 2023-01-05 | 19.05 | $18.59 | — |
| 2023-01-04 | 19.19 | $18.59 | 175 |
| 2023-01-03 | 19.35 | $19.46 | — |
| 2022-12-30 | 19.28 | $19.46 | — |
| 2022-12-29 | 19.19 | $19.46 | 2946 |
| 2022-12-28 | 19.07 | $19.00 | 1884 |
| 2022-12-27 | 19.07 | $19.20 | 215 |
| 2022-12-23 | 19.00 | $19.05 | 587 |
| 2022-12-22 | 18.97 | $18.81 | 1509 |
| 2022-12-21 | 19.00 | $18.90 | — |
| 2022-12-20 | 19.01 | $18.90 | 247 |
| 2022-12-19 | 19.02 | $18.68 | 500 |
| 2022-12-16 | 19.09 | $18.92 | — |
| 2022-12-15 | 19.10 | $18.92 | 494 |
| 2022-12-14 | 19.11 | $19.06 | 100 |
| 2022-12-13 | 19.07 | $19.06 | — |
| 2022-12-12 | 19.02 | $19.06 | 258 |
| 2022-12-09 | 18.95 | $18.96 | 1250 |
| 2022-12-08 | 18.89 | $18.91 | 314 |
| 2022-12-07 | 18.83 | $18.53 | 500 |
| 2022-12-06 | 18.88 | $18.30 | 1000 |
| 2022-12-05 | 19.00 | $18.83 | 54400 |
| 2022-12-02 | 18.98 | $19.03 | 3979 |
| 2022-12-01 | 18.88 | $18.80 | 305 |
| 2022-11-30 | 18.82 | $18.75 | 1147 |
| 2022-11-29 | 18.77 | $18.55 | 40000 |
| 2022-11-28 | 18.76 | $18.55 | 840 |
| 2022-11-25 | 18.74 | $18.75 | 295 |
| 2022-11-23 | 18.65 | $18.49 | 2368 |
| 2022-11-22 | 18.61 | $18.53 | 3248 |
| 2022-11-21 | 18.55 | $18.60 | 7258 |
| 2022-11-18 | 18.44 | $18.50 | 100 |
| 2022-11-17 | 18.34 | $18.50 | — |
| 2022-11-16 | 18.21 | $18.50 | — |
| 2022-11-15 | 18.04 | $18.50 | 5410 |
| 2022-11-14 | 17.84 | $17.75 | 100 |
| 2022-11-11 | 17.82 | $17.75 | 480 |
| 2022-11-10 | 17.80 | $18.31 | 13531 |
| 2022-11-09 | 17.60 | $17.62 | 100 |
| 2022-11-08 | 17.56 | $17.59 | 232 |
| 2022-11-07 | 17.53 | $17.42 | 833 |
| 2022-11-04 | 17.55 | $17.40 | — |
| 2022-11-03 | 17.57 | $17.40 | 300 |
| 2022-11-02 | 17.59 | $17.65 | — |
| 2022-11-01 | 17.54 | $17.65 | — |
| 2022-10-31 | 17.48 | $17.65 | — |
| 2022-10-28 | 17.40 | $17.65 | — |
| 2022-10-27 | 17.31 | $17.65 | — |
| 2022-10-26 | 17.19 | $17.65 | 482 |
| 2022-10-25 | 17.05 | $17.65 | 225 |
| 2022-10-24 | 16.89 | $16.95 | 350 |
| 2022-10-21 | 16.91 | $16.95 | — |
| 2022-10-20 | 16.94 | $16.95 | 420 |
| 2022-10-19 | 16.98 | $16.90 | 414 |
| 2022-10-18 | 17.04 | $17.16 | 225 |
| 2022-10-17 | 17.04 | $17.10 | — |
| 2022-10-14 | 17.07 | $17.10 | 500 |
| 2022-10-13 | 17.10 | $17.10 | — |
| 2022-10-12 | 17.15 | $17.10 | 1700 |
| 2022-10-11 | 17.21 | $17.00 | — |
| 2022-10-10 | 17.31 | $17.00 | 491 |
| 2022-10-07 | 17.44 | $17.09 | — |
| 2022-10-06 | 17.58 | $17.09 | 734 |
| 2022-10-05 | 17.74 | $18.41 | — |
| 2022-10-04 | 17.52 | $18.41 | 170 |
| 2022-10-03 | 17.25 | $16.90 | — |
| 2022-09-30 | 17.41 | $16.90 | 266 |
| 2022-09-29 | 17.61 | $17.49 | — |
| 2022-09-28 | 17.66 | $17.49 | 2205 |
| 2022-09-27 | 17.72 | $18.05 | 2500 |
| 2022-09-26 | 17.62 | $17.50 | 113 |
| 2022-09-23 | 17.68 | $17.67 | — |
| 2022-09-22 | 17.69 | $17.67 | — |
| 2022-09-21 | 17.71 | $17.67 | 271 |
| 2022-09-20 | 17.74 | $17.86 | — |
| 2022-09-19 | 17.71 | $17.86 | 172 |
| 2022-09-16 | 17.67 | $17.29 | 100 |
| 2022-09-15 | 17.81 | $17.86 | — |
| 2022-09-14 | 17.80 | $17.86 | 795 |
| 2022-09-13 | 17.79 | $17.95 | — |
| 2022-09-12 | 17.74 | $17.95 | 100 |
| 2022-09-09 | 17.69 | $18.09 | 150 |
| 2022-09-08 | 17.59 | $17.88 | 1904 |
| 2022-09-07 | 17.53 | $17.75 | — |
| 2022-09-06 | 17.51 | $17.75 | — |
| 2022-09-02 | 17.48 | $17.75 | 8253 |
| 2022-09-01 | 17.45 | $17.34 | 311 |
| 2022-08-31 | 17.54 | $17.51 | — |
| 2022-08-30 | 17.61 | $17.51 | 300 |
| 2022-08-29 | 17.70 | $17.46 | — |
| 2022-08-26 | 17.82 | $17.46 | — |
| 2022-08-25 | 17.98 | $17.46 | 2133 |
| 2022-08-24 | 18.17 | $17.24 | 745 |
| 2022-08-23 | 18.47 | $18.36 | — |
| 2022-08-22 | 18.48 | $18.36 | — |
| 2022-08-19 | 18.49 | $18.36 | 100 |
| 2022-08-18 | 18.50 | $18.36 | 2981 |
| 2022-08-17 | 18.50 | $18.50 | — |
| 2022-08-16 | 18.47 | $18.50 | 320 |
| 2022-08-15 | 18.42 | $18.59 | 1150 |
| 2022-08-12 | 18.34 | $18.45 | 100 |
| 2022-08-11 | 18.28 | $18.45 | 885 |
| 2022-08-10 | 18.20 | $18.61 | 3836 |
| 2022-08-09 | 18.06 | $18.13 | 1138 |
| 2022-08-08 | 18.03 | $18.51 | 2280 |
| 2022-08-05 | 17.88 | $18.10 | — |
| 2022-08-04 | 17.83 | $18.10 | 1561 |
| 2022-08-03 | 17.77 | $18.05 | — |
| 2022-08-02 | 17.71 | $18.05 | 510 |
| 2022-08-01 | 17.64 | $17.91 | 223 |
| 2022-07-29 | 17.61 | $17.85 | — |
| 2022-07-28 | 17.59 | $17.85 | 126 |
| 2022-07-27 | 17.58 | $17.35 | 801 |
| 2022-07-26 | 17.72 | $18.00 | 207 |
| 2022-07-25 | 17.69 | $18.10 | 570 |
| 2022-07-22 | 17.62 | $17.73 | 10400 |
| 2022-07-21 | 17.67 | $17.73 | — |
| 2022-07-20 | 17.72 | $17.73 | 100 |
| 2022-07-19 | 17.80 | $17.73 | 100 |
| 2022-07-18 | 17.89 | $17.73 | 215 |
| 2022-07-15 | 18.01 | $17.69 | 1064 |
| 2022-07-14 | 18.17 | $17.90 | 341 |
| 2022-07-13 | 18.30 | $18.19 | — |
| 2022-07-12 | 18.37 | $18.19 | 143 |
| 2022-07-11 | 18.45 | $18.13 | — |
| 2022-07-08 | 18.57 | $18.13 | 700 |
| 2022-07-07 | 18.72 | $18.73 | — |
| 2022-07-06 | 18.71 | $18.73 | 10050 |
| 2022-07-05 | 18.69 | $18.65 | — |
| 2022-07-01 | 18.68 | $18.65 | — |
| 2022-06-30 | 18.68 | $18.65 | — |
| 2022-06-29 | 18.67 | $18.65 | — |
| 2022-06-28 | 18.66 | $18.65 | 959 |
| 2022-06-27 | 18.64 | $18.34 | 1738 |
| 2022-06-24 | 18.71 | $18.20 | 600 |
| 2022-06-23 | 18.84 | $18.38 | 500 |
| 2022-06-22 | 18.93 | $18.38 | 318 |
| 2022-06-21 | 19.04 | $18.50 | — |
| 2022-06-17 | 19.12 | $18.50 | — |
| 2022-06-16 | 19.21 | $18.50 | — |
| 2022-06-15 | 19.32 | $18.50 | — |
| 2022-06-14 | 19.43 | $18.50 | 820 |
| 2022-06-13 | 19.56 | $18.18 | 554 |
| 2022-06-10 | 19.80 | $18.99 | — |
| 2022-06-09 | 19.83 | $18.99 | 420 |
| 2022-06-08 | 19.84 | $19.09 | 200 |
| 2022-06-07 | 19.80 | $19.00 | — |
| 2022-06-06 | 19.76 | $19.00 | — |
| 2022-06-03 | 19.69 | $19.00 | — |
| 2022-06-02 | 19.58 | $19.00 | 101 |
| 2022-06-01 | 19.44 | $18.97 | 888 |
| 2022-05-31 | 19.24 | $19.15 | 522 |
| 2022-05-27 | 18.93 | $19.15 | — |
| 2022-05-26 | 18.52 | $19.15 | 1300 |
| 2022-05-25 | 18.01 | $19.18 | — |
| 2022-05-24 | 17.36 | $19.18 | 3000 |
| 2022-05-23 | 16.56 | $19.22 | 304300 |
| 2022-05-20 | 15.57 | $17.04 | 400 |
| 2022-05-19 | 15.04 | $17.36 | 21000 |
| 2022-05-18 | 14.31 | $16.58 | 900 |
| 2022-05-17 | 13.67 | $14.75 | 5800 |
| 2022-05-16 | 13.49 | $13.72 | — |
| 2022-05-13 | 13.60 | $13.72 | 1676 |
| 2022-05-12 | 13.76 | $13.71 | 497 |
| 2022-05-11 | 13.98 | $13.95 | 3247 |
| 2022-05-10 | 14.18 | $13.57 | 1468 |
| 2022-05-09 | 14.56 | $13.71 | 690 |
| 2022-05-06 | 14.99 | $14.58 | 2698 |
| 2022-05-05 | 15.25 | $14.73 | 4499 |
| 2022-05-04 | 15.54 | $15.84 | 4775 |
| 2022-05-03 | 15.55 | $16.40 | 700 |
| 2022-05-02 | 15.39 | $15.29 | 518 |
| 2022-04-29 | 15.57 | $16.23 | 1713 |
| 2022-04-28 | 15.50 | $15.47 | 100 |
| 2022-04-27 | 15.66 | $15.58 | 162 |
| 2022-04-26 | 15.84 | $16.08 | 11133 |
| 2022-04-25 | 15.92 | $16.07 | — |
| 2022-04-22 | 16.03 | $16.07 | 1500 |
| 2022-04-21 | 16.17 | $16.75 | 1600 |
| 2022-04-20 | 16.15 | $17.13 | 2100 |
| 2022-04-19 | 16.01 | $16.35 | 3200 |
| 2022-04-18 | 16.11 | $16.20 | 3500 |
| 2022-04-14 | 16.30 | $16.26 | 3700 |
| 2022-04-13 | 16.52 | $16.05 | 700 |
| 2022-04-12 | 16.87 | $16.91 | 1200 |
| 2022-04-11 | 17.05 | $16.79 | 400 |
| 2022-04-08 | 17.31 | $17.33 | 200 |
| 2022-04-07 | 17.47 | $17.50 | 400 |
| 2022-04-06 | 17.63 | $17.83 | 615 |
| 2022-04-05 | 17.73 | $18.84 | 750 |
| 2022-04-04 | 17.55 | $16.72 | 1000 |
| 2022-04-01 | 18.01 | $18.32 | 222 |
| 2022-03-31 | 18.08 | $18.30 | 4404 |
| 2022-03-30 | 18.18 | $17.70 | — |
| 2022-03-29 | 18.51 | $17.70 | 556 |
| 2022-03-28 | 18.91 | $17.48 | 1295 |
| 2022-03-25 | 19.49 | $17.81 | 7305 |
| 2022-03-24 | 20.10 | $19.36 | 433 |
| 2022-03-23 | 20.34 | $19.42 | 872 |
| 2022-03-22 | 20.62 | $20.56 | 100 |
| 2022-03-21 | 20.61 | $20.56 | 500 |
| 2022-03-18 | 20.58 | $19.60 | 134 |
| 2022-03-17 | 20.85 | $20.18 | — |
| 2022-03-16 | 21.00 | $20.18 | 300 |
| 2022-03-15 | 21.17 | $21.13 | 100 |
| 2022-03-14 | 21.07 | $21.33 | 110 |
| 2022-03-11 | 20.88 | $20.38 | 700 |
| 2022-03-10 | 20.94 | $19.98 | 200 |
| 2022-03-09 | 21.14 | $21.73 | 100 |
| 2022-03-08 | 20.82 | $21.89 | 342 |
| 2022-03-07 | 20.38 | $20.00 | 1027 |
| 2022-03-04 | 20.44 | $18.75 | 375 |
| 2022-03-03 | 20.90 | $19.50 | 170 |
| 2022-03-02 | 21.22 | $21.49 | 300 |
| 2022-03-01 | 20.97 | $22.77 | 2300 |
| 2022-02-28 | 20.26 | $22.99 | 145 |
| 2022-02-25 | 19.32 | $20.27 | — |
| 2022-02-24 | 19.04 | $20.27 | 2000 |
| 2022-02-23 | 18.70 | $18.67 | 100 |
| 2022-02-22 | 18.81 | $19.01 | — |
| 2022-02-18 | 18.84 | $19.01 | 100 |
| 2022-02-17 | 18.90 | $19.45 | — |
| 2022-02-16 | 18.83 | $19.45 | 2200 |
| 2022-02-15 | 18.77 | $19.93 | 900 |
| 2022-02-14 | 18.55 | $18.40 | — |
| 2022-02-11 | 18.78 | $18.40 | 4200 |
| 2022-02-10 | 19.08 | $18.49 | 330 |
| 2022-02-09 | 19.43 | $19.56 | 1300 |
| 2022-02-08 | 19.53 | $18.60 | 6400 |
| 2022-02-07 | 19.97 | $19.88 | 2000 |
| 2022-02-04 | 20.11 | $20.10 | 500 |
| 2022-02-03 | 20.22 | $21.05 | 200 |
| 2022-02-02 | 20.07 | $21.05 | — |
| 2022-02-01 | 19.90 | $21.05 | 1300 |
| 2022-01-31 | 19.70 | $20.20 | 500 |
| 2022-01-28 | 19.75 | $20.75 | 1400 |
| 2022-01-27 | 19.65 | $20.80 | 2042 |
| 2022-01-26 | 19.53 | $20.85 | 2445 |
| 2022-01-25 | 19.39 | $18.77 | 1270 |
| 2022-01-24 | 19.90 | $18.70 | 1218 |
| 2022-01-21 | 20.57 | $18.88 | 729 |
| 2022-01-20 | 21.34 | $21.00 | 5367 |
| 2022-01-19 | 21.63 | $20.68 | 25129 |
| 2022-01-18 | 22.09 | $20.96 | 999 |
| 2022-01-14 | 22.57 | $22.00 | 854 |
| 2022-01-13 | 22.83 | $23.00 | 3631 |
| 2022-01-12 | 22.84 | $23.20 | 128 |
| 2022-01-11 | 22.80 | $23.04 | 700 |
| 2022-01-10 | 22.80 | $22.00 | 100 |
| 2022-01-07 | 23.14 | $22.45 | 101 |
| 2022-01-06 | 23.42 | $23.00 | 100 |
| 2022-01-05 | 23.58 | $23.55 | 5300 |
| 2022-01-04 | 23.61 | $24.15 | 780 |
| 2022-01-03 | 23.47 | $23.55 | 550 |
| 2021-12-31 | 23.48 | $23.49 | 1500 |
| 2021-12-30 | 23.52 | $23.78 | 1500 |
| 2021-12-29 | 23.48 | $23.51 | 700 |
| 2021-12-28 | 23.52 | $23.81 | 900 |
| 2021-12-27 | 23.48 | $23.82 | 1200 |
| 2021-12-23 | 23.43 | $24.65 | 300 |
| 2021-12-22 | 23.12 | $23.44 | 600 |
| 2021-12-21 | 23.13 | $23.47 | 300 |
| 2021-12-20 | 23.14 | $22.38 | 300 |
| 2021-12-17 | 23.50 | $23.51 | 1300 |
| 2021-12-16 | 23.60 | $23.44 | 700 |
| 2021-12-15 | 23.74 | $23.23 | 300 |
| 2021-12-14 | 24.00 | $23.21 | 800 |
| 2021-12-13 | 24.31 | $23.73 | 1400 |
| 2021-12-10 | 24.54 | $24.10 | 2400 |
| 2021-12-09 | 24.70 | $24.41 | 500 |
| 2021-12-08 | 24.79 | $24.20 | 17700 |
| 2021-12-07 | 24.98 | $24.69 | 100 |
| 2021-12-06 | 25.04 | $23.80 | 400 |
| 2021-12-03 | 25.41 | $24.61 | — |
| 2021-12-02 | 25.59 | $24.61 | 1700 |
| 2021-12-01 | 25.80 | $25.48 | 500 |
| 2021-11-30 | 25.79 | $26.77 | — |
| 2021-11-29 | 25.35 | $26.77 | 1200 |
| 2021-11-26 | 24.81 | $26.15 | 700 |
| 2021-11-24 | 24.35 | $24.25 | 400 |
| 2021-11-23 | 24.39 | $23.93 | 4100 |
| 2021-11-22 | 24.55 | $24.20 | 1500 |
| 2021-11-19 | 24.65 | $24.69 | 3100 |
| 2021-11-18 | 24.62 | $24.29 | 700 |
| 2021-11-17 | 24.71 | $24.85 | 300 |
| 2021-11-16 | 24.65 | $24.73 | 1000 |
| 2021-11-15 | 24.61 | $24.90 | 1400 |
| 2021-11-12 | 24.51 | $25.09 | 300 |
| 2021-11-11 | 24.33 | $24.77 | 500 |
| 2021-11-10 | 24.22 | $25.22 | 6200 |
| 2021-11-09 | 23.94 | $24.05 | 2700 |
| 2021-11-08 | 23.98 | $23.56 | 3100 |
| 2021-11-05 | 24.19 | $21.70 | 4300 |
| 2021-11-04 | 25.04 | $22.64 | 5400 |
| 2021-11-03 | 25.78 | $23.29 | 3400 |
| 2021-11-02 | 26.47 | $26.00 | 1200 |
| 2021-11-01 | 26.45 | $26.52 | 1400 |
| 2021-10-29 | 26.25 | $26.67 | 1100 |
| 2021-10-28 | 25.95 | $27.53 | 1200 |
| 2021-10-27 | 25.30 | $25.44 | 800 |
| 2021-10-26 | 25.18 | $26.05 | 100 |
| 2021-10-25 | 24.83 | $25.48 | 3300 |
| 2021-10-22 | 24.59 | $25.70 | 3100 |
| 2021-10-21 | 24.23 | $25.88 | 3300 |
| 2021-10-20 | 23.74 | $25.60 | 4900 |
| 2021-10-19 | 23.24 | $23.43 | — |
| 2021-10-18 | 23.33 | $23.43 | 2300 |
| 2021-10-15 | 23.46 | $24.43 | 2900 |
| 2021-10-14 | 23.32 | $24.58 | — |
| 2021-10-13 | 23.11 | $24.58 | 2500 |
| 2021-10-12 | 22.88 | $23.78 | 3700 |
| 2021-10-11 | 22.88 | $23.00 | 200 |
| 2021-10-08 | 23.14 | $23.50 | — |
| 2021-10-07 | 23.33 | $23.50 | 5200 |
| 2021-10-06 | 23.58 | $23.00 | 15700 |
| 2021-10-05 | 24.07 | $23.69 | 500 |
| 2021-10-04 | 24.47 | $23.25 | 400 |
| 2021-10-01 | 25.12 | $25.00 | 1900 |
| 2021-09-30 | 25.37 | $25.33 | 1400 |
| 2021-09-29 | 25.59 | $25.38 | 900 |
| 2021-09-28 | 25.85 | $25.50 | 400 |
| 2021-09-27 | 26.15 | $26.75 | 1600 |
| 2021-09-24 | 26.13 | $26.88 | — |
| 2021-09-23 | 26.09 | $26.88 | 1900 |
| 2021-09-22 | 26.05 | $26.40 | — |
| 2021-09-21 | 26.17 | $26.40 | 900 |
| 2021-09-20 | 26.34 | $25.67 | 52200 |
| 2021-09-17 | 26.78 | $26.04 | 700 |
| 2021-09-16 | 27.23 | $26.35 | 1400 |
| 2021-09-15 | 27.68 | $26.38 | 400 |
| 2021-09-14 | 28.24 | $27.45 | 500 |
| 2021-09-13 | 28.58 | $27.85 | 400 |
| 2021-09-10 | 28.88 | $27.02 | 1800 |
| 2021-09-09 | 29.51 | $27.14 | 400 |
| 2021-09-08 | 30.24 | $28.00 | 2700 |
| 2021-09-07 | 30.85 | $30.71 | 1500 |
| 2021-09-03 | 30.72 | $30.83 | 300 |
| 2021-09-02 | 30.52 | $30.50 | 200 |
| 2021-09-01 | 30.37 | $29.87 | 1400 |
| 2021-08-31 | 30.38 | $29.75 | 500 |
| 2021-08-30 | 30.42 | $30.05 | 1700 |
| 2021-08-27 | 30.36 | $29.78 | 1600 |
| 2021-08-26 | 30.36 | $29.85 | 600 |
| 2021-08-25 | 30.33 | $30.21 | — |
| 2021-08-24 | 30.17 | $30.21 | 700 |
| 2021-08-23 | 29.97 | $30.00 | — |
| 2021-08-20 | 29.78 | $30.00 | — |
| 2021-08-19 | 29.54 | $30.00 | — |
| 2021-08-18 | 29.25 | $30.00 | 700 |
| 2021-08-17 | 28.88 | $29.54 | — |
| 2021-08-16 | 28.58 | $29.54 | 200 |
| 2021-08-13 | 28.22 | $29.22 | — |
| 2021-08-12 | 27.87 | $29.22 | 800 |
| 2021-08-11 | 27.46 | $28.40 | 13600 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.11
2023-04-20
Close Price
$14.70
Vol: 5827
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.62
Average
46.65
Maximum
65.56
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-04-20 | 55.11 | $14.70 | 5827 |
| 2023-04-19 | 52.99 | $14.00 | 822 |
| 2023-04-18 | 46.59 | $12.13 | 1507 |
| 2023-04-17 | 46.11 | $12.00 | 340 |
| 2023-04-14 | 47.62 | $12.48 | 125 |
| 2023-04-13 | 47.62 | $12.48 | 313 |
| 2023-04-12 | 49.20 | $13.00 | 121 |
| 2023-04-11 | 45.92 | $12.00 | 305 |
| 2023-04-10 | 42.39 | $11.00 | — |
| 2023-04-06 | 42.39 | $11.00 | 100 |
| 2023-04-05 | 39.27 | $10.13 | 600 |
| 2023-04-04 | 44.15 | $12.00 | — |
| 2023-04-03 | 44.15 | $12.00 | 322 |
| 2023-03-31 | 44.33 | $12.07 | 664 |
| 2023-03-30 | 46.94 | $13.04 | 632 |
| 2023-03-29 | 46.82 | $13.00 | 300 |
| 2023-03-28 | 36.36 | $10.00 | — |
| 2023-03-27 | 36.36 | $10.00 | — |
| 2023-03-24 | 36.36 | $10.00 | 100 |
| 2023-03-23 | 50.53 | $14.99 | 1862 |
| 2023-03-22 | 41.34 | $12.88 | — |
| 2023-03-21 | 41.34 | $12.88 | 100 |
| 2023-03-20 | 41.34 | $12.88 | — |
| 2023-03-17 | 41.34 | $12.88 | 310 |
| 2023-03-16 | 37.44 | $12.01 | — |
| 2023-03-15 | 37.44 | $12.01 | — |
| 2023-03-14 | 37.44 | $12.01 | 166 |
| 2023-03-13 | 39.71 | $12.88 | 100 |
| 2023-03-10 | 39.71 | $12.88 | — |
| 2023-03-09 | 39.71 | $12.88 | 3088 |
| 2023-03-08 | 54.79 | $17.50 | — |
| 2023-03-07 | 54.79 | $17.50 | 1000 |
| 2023-03-06 | 33.96 | $13.25 | — |
| 2023-03-03 | 33.96 | $13.25 | — |
| 2023-03-02 | 33.96 | $13.25 | 157 |
| 2023-03-01 | 45.62 | $16.00 | 300 |
| 2023-02-28 | 18.59 | $13.20 | — |
| 2023-02-27 | 18.59 | $13.20 | 180 |
| 2023-02-24 | 18.45 | $13.19 | — |
| 2023-02-23 | 18.45 | $13.19 | 420 |
| 2023-02-22 | 14.62 | $12.88 | — |
| 2023-02-21 | 14.62 | $12.88 | 1073 |
| 2023-02-17 | 20.60 | $15.00 | 153 |
| 2023-02-16 | 20.60 | $15.00 | — |
| 2023-02-15 | 20.60 | $15.00 | 604 |
| 2023-02-14 | 18.30 | $14.83 | — |
| 2023-02-13 | 18.30 | $14.83 | 2327 |
| 2023-02-10 | 18.79 | $15.00 | 2679 |
| 2023-02-09 | 38.87 | $18.45 | 108 |
| 2023-02-08 | 39.46 | $18.50 | 721 |
| 2023-02-07 | 60.08 | $19.71 | 50100 |
| 2023-02-06 | 60.08 | $19.71 | 303 |
| 2023-02-03 | 60.08 | $19.71 | — |
| 2023-02-02 | 60.08 | $19.71 | — |
| 2023-02-01 | 60.08 | $19.71 | 225 |
| 2023-01-31 | 59.82 | $19.69 | — |
| 2023-01-30 | 59.82 | $19.69 | — |
| 2023-01-27 | 59.82 | $19.69 | 113 |
| 2023-01-26 | 57.22 | $19.48 | — |
| 2023-01-25 | 57.22 | $19.48 | — |
| 2023-01-24 | 57.22 | $19.48 | 281 |
| 2023-01-23 | 53.42 | $19.17 | — |
| 2023-01-20 | 53.42 | $19.17 | — |
| 2023-01-19 | 53.42 | $19.17 | 1700 |
| 2023-01-18 | 58.14 | $19.50 | 1098 |
| 2023-01-17 | 64.90 | $19.91 | 600 |
| 2023-01-13 | 58.79 | $19.36 | 690 |
| 2023-01-12 | 56.71 | $19.20 | — |
| 2023-01-11 | 56.71 | $19.20 | — |
| 2023-01-10 | 56.71 | $19.20 | 1600 |
| 2023-01-09 | 56.71 | $19.20 | 22108 |
| 2023-01-06 | 48.65 | $18.59 | — |
| 2023-01-05 | 48.65 | $18.59 | — |
| 2023-01-04 | 48.65 | $18.59 | 175 |
| 2023-01-03 | 62.99 | $19.46 | — |
| 2022-12-30 | 62.99 | $19.46 | — |
| 2022-12-29 | 62.99 | $19.46 | 2946 |
| 2022-12-28 | 57.28 | $19.00 | 1884 |
| 2022-12-27 | 61.18 | $19.20 | 215 |
| 2022-12-23 | 59.20 | $19.05 | 587 |
| 2022-12-22 | 55.77 | $18.81 | 1509 |
| 2022-12-21 | 57.49 | $18.90 | — |
| 2022-12-20 | 57.49 | $18.90 | 247 |
| 2022-12-19 | 54.39 | $18.68 | 500 |
| 2022-12-16 | 58.84 | $18.92 | — |
| 2022-12-15 | 58.84 | $18.92 | 494 |
| 2022-12-14 | 61.49 | $19.06 | 100 |
| 2022-12-13 | 61.49 | $19.06 | — |
| 2022-12-12 | 61.49 | $19.06 | 258 |
| 2022-12-09 | 60.40 | $18.96 | 1250 |
| 2022-12-08 | 59.80 | $18.91 | 314 |
| 2022-12-07 | 55.47 | $18.53 | 500 |
| 2022-12-06 | 52.48 | $18.30 | 1000 |
| 2022-12-05 | 61.51 | $18.83 | 54400 |
| 2022-12-02 | 65.56 | $19.03 | 3979 |
| 2022-12-01 | 62.90 | $18.80 | 305 |
| 2022-11-30 | 62.29 | $18.75 | 1147 |
| 2022-11-29 | 59.81 | $18.55 | 40000 |
| 2022-11-28 | 59.81 | $18.55 | 840 |
| 2022-11-25 | 63.49 | $18.75 | 295 |
| 2022-11-23 | 60.43 | $18.49 | 2368 |
| 2022-11-22 | 61.14 | $18.53 | 3248 |
| 2022-11-21 | 62.53 | $18.60 | 7258 |
| 2022-11-18 | 61.42 | $18.50 | 100 |
| 2022-11-17 | 61.42 | $18.50 | — |
| 2022-11-16 | 61.42 | $18.50 | — |
| 2022-11-15 | 61.42 | $18.50 | 5410 |
| 2022-11-14 | 52.88 | $17.75 | 100 |
| 2022-11-11 | 52.88 | $17.75 | 480 |
| 2022-11-10 | 62.15 | $18.31 | 13531 |
| 2022-11-09 | 52.46 | $17.62 | 100 |
| 2022-11-08 | 51.87 | $17.59 | 232 |
| 2022-11-07 | 48.91 | $17.42 | 833 |
| 2022-11-04 | 48.56 | $17.40 | — |
| 2022-11-03 | 48.56 | $17.40 | 300 |
| 2022-11-02 | 52.67 | $17.65 | — |
| 2022-11-01 | 52.67 | $17.65 | — |
| 2022-10-31 | 52.67 | $17.65 | — |
| 2022-10-28 | 52.67 | $17.65 | — |
| 2022-10-27 | 52.67 | $17.65 | — |
| 2022-10-26 | 52.67 | $17.65 | 482 |
| 2022-10-25 | 52.67 | $17.65 | 225 |
| 2022-10-24 | 43.27 | $16.95 | 350 |
| 2022-10-21 | 43.27 | $16.95 | — |
| 2022-10-20 | 43.27 | $16.95 | 420 |
| 2022-10-19 | 42.57 | $16.90 | 414 |
| 2022-10-18 | 45.33 | $17.16 | 225 |
| 2022-10-17 | 44.54 | $17.10 | — |
| 2022-10-14 | 44.54 | $17.10 | 500 |
| 2022-10-13 | 44.54 | $17.10 | — |
| 2022-10-12 | 44.54 | $17.10 | 1700 |
| 2022-10-11 | 43.43 | $17.00 | — |
| 2022-10-10 | 43.43 | $17.00 | 491 |
| 2022-10-07 | 44.15 | $17.09 | — |
| 2022-10-06 | 44.15 | $17.09 | 734 |
| 2022-10-05 | 56.47 | $18.41 | — |
| 2022-10-04 | 56.47 | $18.41 | 170 |
| 2022-10-03 | 38.85 | $16.90 | — |
| 2022-09-30 | 38.85 | $16.90 | 266 |
| 2022-09-29 | 45.31 | $17.49 | — |
| 2022-09-28 | 45.25 | $17.49 | 2205 |
| 2022-09-27 | 52.86 | $18.05 | 2500 |
| 2022-09-26 | 44.17 | $17.50 | 113 |
| 2022-09-23 | 46.69 | $17.67 | — |
| 2022-09-22 | 46.69 | $17.67 | — |
| 2022-09-21 | 46.69 | $17.67 | 271 |
| 2022-09-20 | 49.40 | $17.86 | — |
| 2022-09-19 | 49.40 | $17.86 | 172 |
| 2022-09-16 | 39.97 | $17.29 | 100 |
| 2022-09-15 | 48.57 | $17.86 | — |
| 2022-09-14 | 48.57 | $17.86 | 795 |
| 2022-09-13 | 50.11 | $17.95 | — |
| 2022-09-12 | 50.11 | $17.95 | 100 |
| 2022-09-09 | 52.44 | $18.09 | 150 |
| 2022-09-08 | 49.01 | $17.88 | 1904 |
| 2022-09-07 | 46.84 | $17.75 | — |
| 2022-09-06 | 46.84 | $17.75 | — |
| 2022-09-02 | 46.84 | $17.75 | 8253 |
| 2022-09-01 | 39.76 | $17.34 | 311 |
| 2022-08-31 | 41.96 | $17.51 | — |
| 2022-08-30 | 41.96 | $17.51 | 300 |
| 2022-08-29 | 41.09 | $17.46 | — |
| 2022-08-26 | 41.09 | $17.46 | — |
| 2022-08-25 | 41.09 | $17.46 | 2133 |
| 2022-08-24 | 37.58 | $17.24 | 745 |
| 2022-08-23 | 52.83 | $18.36 | — |
| 2022-08-22 | 52.83 | $18.36 | — |
| 2022-08-19 | 52.83 | $18.36 | 100 |
| 2022-08-18 | 52.86 | $18.36 | 2981 |
| 2022-08-17 | 55.11 | $18.50 | — |
| 2022-08-16 | 55.11 | $18.50 | 320 |
| 2022-08-15 | 56.53 | $18.59 | 1150 |
| 2022-08-12 | 54.81 | $18.45 | 100 |
| 2022-08-11 | 54.81 | $18.45 | 885 |
| 2022-08-10 | 57.13 | $18.61 | 3836 |
| 2022-08-09 | 51.25 | $18.13 | 1138 |
| 2022-08-08 | 57.15 | $18.51 | 2280 |
| 2022-08-05 | 51.41 | $18.10 | — |
| 2022-08-04 | 51.41 | $18.10 | 1561 |
| 2022-08-03 | 50.69 | $18.05 | — |
| 2022-08-02 | 50.69 | $18.05 | 510 |
| 2022-08-01 | 48.75 | $17.91 | 223 |
| 2022-07-29 | 47.92 | $17.85 | — |
| 2022-07-28 | 47.92 | $17.85 | 126 |
| 2022-07-27 | 40.66 | $17.35 | 801 |
| 2022-07-26 | 49.11 | $18.00 | 207 |
| 2022-07-25 | 50.65 | $18.10 | 570 |
| 2022-07-22 | 44.54 | $17.73 | 10400 |
| 2022-07-21 | 44.54 | $17.73 | — |
| 2022-07-20 | 44.54 | $17.73 | 100 |
| 2022-07-19 | 44.54 | $17.73 | 100 |
| 2022-07-18 | 44.48 | $17.73 | 215 |
| 2022-07-15 | 43.96 | $17.69 | 1064 |
| 2022-07-14 | 46.35 | $17.90 | 341 |
| 2022-07-13 | 49.98 | $18.19 | — |
| 2022-07-12 | 49.95 | $18.19 | 143 |
| 2022-07-11 | 49.25 | $18.13 | — |
| 2022-07-08 | 49.19 | $18.13 | 700 |
| 2022-07-07 | 56.81 | $18.73 | — |
| 2022-07-06 | 56.81 | $18.73 | 10050 |
| 2022-07-05 | 56.00 | $18.65 | — |
| 2022-07-01 | 56.00 | $18.65 | — |
| 2022-06-30 | 56.00 | $18.65 | — |
| 2022-06-29 | 56.00 | $18.65 | — |
| 2022-06-28 | 56.00 | $18.65 | 959 |
| 2022-06-27 | 53.36 | $18.34 | 1738 |
| 2022-06-24 | 52.13 | $18.20 | 600 |
| 2022-06-23 | 53.87 | $18.38 | 500 |
| 2022-06-22 | 53.87 | $18.38 | 318 |
| 2022-06-21 | 54.97 | $18.50 | — |
| 2022-06-17 | 54.97 | $18.50 | — |
| 2022-06-16 | 54.97 | $18.50 | — |
| 2022-06-15 | 54.97 | $18.50 | — |
| 2022-06-14 | 54.97 | $18.50 | 820 |
| 2022-06-13 | 52.99 | $18.18 | 554 |
| 2022-06-10 | 59.26 | $18.99 | — |
| 2022-06-09 | 59.26 | $18.99 | 420 |
| 2022-06-08 | 60.06 | $19.09 | 200 |
| 2022-06-07 | 59.59 | $19.00 | — |
| 2022-06-06 | 59.59 | $19.00 | — |
| 2022-06-03 | 59.59 | $19.00 | — |
| 2022-06-02 | 59.59 | $19.00 | 101 |
| 2022-06-01 | 59.47 | $18.97 | 888 |
| 2022-05-31 | 60.55 | $19.15 | 522 |
| 2022-05-27 | 60.55 | $19.15 | — |
| 2022-05-26 | 60.55 | $19.15 | 1300 |
| 2022-05-25 | 60.71 | $19.18 | — |
| 2022-05-24 | 60.71 | $19.18 | 3000 |
| 2022-05-23 | 60.90 | $19.22 | 304300 |
| 2022-05-20 | 53.25 | $17.04 | 400 |
| 2022-05-19 | 54.74 | $17.36 | 21000 |
| 2022-05-18 | 51.60 | $16.58 | 900 |
| 2022-05-17 | 42.72 | $14.75 | 5800 |
| 2022-05-16 | 36.49 | $13.72 | — |
| 2022-05-13 | 36.49 | $13.72 | 1676 |
| 2022-05-12 | 36.44 | $13.71 | 497 |
| 2022-05-11 | 37.25 | $13.95 | 3247 |
| 2022-05-10 | 35.08 | $13.57 | 1468 |
| 2022-05-09 | 35.50 | $13.71 | 690 |
| 2022-05-06 | 38.27 | $14.58 | 2698 |
| 2022-05-05 | 38.77 | $14.73 | 4499 |
| 2022-05-04 | 42.63 | $15.84 | 4775 |
| 2022-05-03 | 44.79 | $16.40 | 700 |
| 2022-05-02 | 39.01 | $15.29 | 518 |
| 2022-04-29 | 42.61 | $16.23 | 1713 |
| 2022-04-28 | 38.23 | $15.47 | 100 |
| 2022-04-27 | 38.63 | $15.58 | 162 |
| 2022-04-26 | 40.48 | $16.08 | 11133 |
| 2022-04-25 | 40.43 | $16.07 | — |
| 2022-04-22 | 40.43 | $16.07 | 1500 |
| 2022-04-21 | 42.82 | $16.75 | 1600 |
| 2022-04-20 | 44.20 | $17.13 | 2100 |
| 2022-04-19 | 40.44 | $16.35 | 3200 |
| 2022-04-18 | 39.70 | $16.20 | 3500 |
| 2022-04-14 | 39.89 | $16.26 | 3700 |
| 2022-04-13 | 38.92 | $16.05 | 700 |
| 2022-04-12 | 41.52 | $16.91 | 1200 |
| 2022-04-11 | 40.99 | $16.79 | 400 |
| 2022-04-08 | 42.62 | $17.33 | 200 |
| 2022-04-07 | 43.14 | $17.50 | 400 |
| 2022-04-06 | 44.11 | $17.83 | 615 |
| 2022-04-05 | 47.23 | $18.84 | 750 |
| 2022-04-04 | 38.58 | $16.72 | 1000 |
| 2022-04-01 | 43.72 | $18.32 | 222 |
| 2022-03-31 | 43.63 | $18.30 | 4404 |
| 2022-03-30 | 40.97 | $17.70 | — |
| 2022-03-29 | 40.97 | $17.70 | 556 |
| 2022-03-28 | 40.03 | $17.48 | 1295 |
| 2022-03-25 | 40.96 | $17.81 | 7305 |
| 2022-03-24 | 45.67 | $19.36 | 433 |
| 2022-03-23 | 45.87 | $19.42 | 872 |
| 2022-03-22 | 49.68 | $20.56 | 100 |
| 2022-03-21 | 49.68 | $20.56 | 500 |
| 2022-03-18 | 46.29 | $19.60 | 134 |
| 2022-03-17 | 48.15 | $20.18 | — |
| 2022-03-16 | 48.15 | $20.18 | 300 |
| 2022-03-15 | 51.20 | $21.13 | 100 |
| 2022-03-14 | 51.86 | $21.33 | 110 |
| 2022-03-11 | 48.90 | $20.38 | 700 |
| 2022-03-10 | 47.61 | $19.98 | 200 |
| 2022-03-09 | 53.18 | $21.73 | 100 |
| 2022-03-08 | 53.73 | $21.89 | 342 |
| 2022-03-07 | 47.70 | $20.00 | 1027 |
| 2022-03-04 | 43.05 | $18.75 | 375 |
| 2022-03-03 | 45.35 | $19.50 | 170 |
| 2022-03-02 | 52.41 | $21.49 | 300 |
| 2022-03-01 | 57.93 | $22.77 | 2300 |
| 2022-02-28 | 58.94 | $22.99 | 145 |
| 2022-02-25 | 48.33 | $20.27 | — |
| 2022-02-24 | 48.33 | $20.27 | 2000 |
| 2022-02-23 | 40.12 | $18.67 | 100 |
| 2022-02-22 | 41.45 | $19.01 | — |
| 2022-02-18 | 41.45 | $19.01 | 100 |
| 2022-02-17 | 43.12 | $19.45 | — |
| 2022-02-16 | 43.12 | $19.45 | 2200 |
| 2022-02-15 | 44.90 | $19.93 | 900 |
| 2022-02-14 | 37.02 | $18.40 | — |
| 2022-02-11 | 37.02 | $18.40 | 4200 |
| 2022-02-10 | 37.30 | $18.49 | 330 |
| 2022-02-09 | 40.83 | $19.56 | 1300 |
| 2022-02-08 | 35.64 | $18.60 | 6400 |
| 2022-02-07 | 40.09 | $19.88 | 2000 |
| 2022-02-04 | 40.93 | $20.10 | 500 |
| 2022-02-03 | 44.75 | $21.05 | 200 |
| 2022-02-02 | 44.75 | $21.05 | — |
| 2022-02-01 | 44.75 | $21.05 | 1300 |
| 2022-01-31 | 40.49 | $20.20 | 500 |
| 2022-01-28 | 42.50 | $20.75 | 1400 |
| 2022-01-27 | 42.69 | $20.80 | 2042 |
| 2022-01-26 | 42.86 | $20.85 | 2445 |
| 2022-01-25 | 31.72 | $18.77 | 1270 |
| 2022-01-24 | 31.32 | $18.70 | 1218 |
| 2022-01-21 | 31.81 | $18.88 | 729 |
| 2022-01-20 | 38.49 | $21.00 | 5367 |
| 2022-01-19 | 36.58 | $20.68 | 25129 |
| 2022-01-18 | 37.55 | $20.96 | 999 |
| 2022-01-14 | 41.43 | $22.00 | 854 |
| 2022-01-13 | 45.74 | $23.00 | 3631 |
| 2022-01-12 | 46.67 | $23.20 | 128 |
| 2022-01-11 | 45.84 | $23.04 | 700 |
| 2022-01-10 | 40.07 | $22.00 | 100 |
| 2022-01-07 | 41.90 | $22.45 | 101 |
| 2022-01-06 | 44.26 | $23.00 | 100 |
| 2022-01-05 | 46.75 | $23.55 | 5300 |
| 2022-01-04 | 49.64 | $24.15 | 780 |
| 2022-01-03 | 46.49 | $23.55 | 550 |
| 2021-12-31 | 46.17 | $23.49 | 1500 |
| 2021-12-30 | 47.48 | $23.78 | 1500 |
| 2021-12-29 | 46.13 | $23.51 | 700 |
| 2021-12-28 | 47.41 | $23.81 | 900 |
| 2021-12-27 | 47.46 | $23.82 | 1200 |
| 2021-12-23 | 51.00 | $24.65 | 300 |
| 2021-12-22 | 45.35 | $23.44 | 600 |
| 2021-12-21 | 45.47 | $23.47 | 300 |
| 2021-12-20 | 39.82 | $22.38 | 300 |
| 2021-12-17 | 44.35 | $23.51 | 1300 |
| 2021-12-16 | 43.97 | $23.44 | 700 |
| 2021-12-15 | 42.88 | $23.23 | 300 |
| 2021-12-14 | 42.78 | $23.21 | 800 |
| 2021-12-13 | 44.74 | $23.73 | 1400 |
| 2021-12-10 | 46.17 | $24.10 | 2400 |
| 2021-12-09 | 47.37 | $24.41 | 500 |
| 2021-12-08 | 46.47 | $24.20 | 17700 |
| 2021-12-07 | 48.30 | $24.69 | 100 |
| 2021-12-06 | 44.53 | $23.80 | 400 |
| 2021-12-03 | 47.53 | $24.61 | — |
| 2021-12-02 | 47.53 | $24.61 | 1700 |
| 2021-12-01 | 50.85 | $25.48 | 500 |
| 2021-11-30 | 56.39 | $26.77 | — |
| 2021-11-29 | 56.39 | $26.77 | 1200 |
| 2021-11-26 | 54.22 | $26.15 | 700 |
| 2021-11-24 | 46.50 | $24.25 | 400 |
| 2021-11-23 | 45.01 | $23.93 | 4100 |
| 2021-11-22 | 46.03 | $24.20 | 1500 |
| 2021-11-19 | 47.91 | $24.69 | 3100 |
| 2021-11-18 | 46.21 | $24.29 | 700 |
| 2021-11-17 | 48.31 | $24.85 | 300 |
| 2021-11-16 | 47.83 | $24.73 | 1000 |
| 2021-11-15 | 48.44 | $24.90 | 1400 |
| 2021-11-12 | 49.10 | $25.09 | 300 |
| 2021-11-11 | 47.96 | $24.77 | 500 |
| 2021-11-10 | 49.44 | $25.22 | 6200 |
| 2021-11-09 | 45.27 | $24.05 | 2700 |
| 2021-11-08 | 43.41 | $23.56 | 3100 |
| 2021-11-05 | 35.51 | $21.70 | 4300 |
| 2021-11-04 | 38.06 | $22.64 | 5400 |
| 2021-11-03 | 39.94 | $23.29 | 3400 |
| 2021-11-02 | 49.69 | $26.00 | 1200 |
| 2021-11-01 | 52.00 | $26.52 | 1400 |
| 2021-10-29 | 52.68 | $26.67 | 1100 |
| 2021-10-28 | 56.66 | $27.53 | 1200 |
| 2021-10-27 | 47.49 | $25.44 | 800 |
| 2021-10-26 | 50.45 | $26.05 | 100 |
| 2021-10-25 | 47.54 | $25.48 | 3300 |
| 2021-10-22 | 48.59 | $25.70 | 3100 |
| 2021-10-21 | 49.43 | $25.88 | 3300 |
| 2021-10-20 | 48.10 | $25.60 | 4900 |
| 2021-10-19 | 35.60 | $23.43 | — |
| 2021-10-18 | 35.60 | $23.43 | 2300 |
| 2021-10-15 | 39.56 | $24.43 | 2900 |
| 2021-10-14 | 40.20 | $24.58 | — |
| 2021-10-13 | 40.20 | $24.58 | 2500 |
| 2021-10-12 | 35.17 | $23.78 | 3700 |
| 2021-10-11 | 29.70 | $23.00 | 200 |
| 2021-10-08 | 31.31 | $23.50 | — |
| 2021-10-07 | 31.31 | $23.50 | 5200 |
| 2021-10-06 | 27.78 | $23.00 | 15700 |
| 2021-10-05 | 29.79 | $23.69 | 500 |
| 2021-10-04 | 26.57 | $23.25 | 400 |
| 2021-10-01 | 32.13 | $25.00 | 1900 |
| 2021-09-30 | 33.38 | $25.33 | 1400 |
| 2021-09-29 | 33.57 | $25.38 | 900 |
| 2021-09-28 | 34.01 | $25.50 | 400 |
| 2021-09-27 | 39.04 | $26.75 | 1600 |
| 2021-09-24 | 39.62 | $26.88 | — |
| 2021-09-23 | 39.62 | $26.88 | 1900 |
| 2021-09-22 | 36.48 | $26.40 | — |
| 2021-09-21 | 36.48 | $26.40 | 900 |
| 2021-09-20 | 31.60 | $25.67 | 52200 |
| 2021-09-17 | 32.81 | $26.04 | 700 |
| 2021-09-16 | 33.85 | $26.35 | 1400 |
| 2021-09-15 | 33.95 | $26.38 | 400 |
| 2021-09-14 | 37.66 | $27.45 | 500 |
| 2021-09-13 | 39.18 | $27.85 | 400 |
| 2021-09-10 | 33.92 | $27.02 | 1800 |
| 2021-09-09 | 34.32 | $27.14 | 400 |
| 2021-09-08 | 37.39 | $28.00 | 2700 |
| 2021-09-07 | 51.03 | $30.71 | 1500 |
| 2021-09-03 | 51.82 | $30.83 | 300 |
| 2021-09-02 | 49.78 | $30.50 | 200 |
| 2021-09-01 | 45.59 | $29.87 | 1400 |
| 2021-08-31 | 44.76 | $29.75 | 500 |
| 2021-08-30 | 46.45 | $30.05 | 1700 |
| 2021-08-27 | 44.66 | $29.78 | 1600 |
| 2021-08-26 | 45.03 | $29.85 | 600 |
| 2021-08-25 | 46.93 | $30.21 | — |
| 2021-08-24 | 46.93 | $30.21 | 700 |
| 2021-08-23 | 45.73 | $30.00 | — |
| 2021-08-20 | 45.73 | $30.00 | — |
| 2021-08-19 | 45.73 | $30.00 | — |
| 2021-08-18 | 45.73 | $30.00 | 700 |
| 2021-08-17 | 43.43 | $29.54 | — |
| 2021-08-16 | 43.43 | $29.54 | 200 |
| 2021-08-13 | 41.89 | $29.22 | — |
| 2021-08-12 | 41.89 | $29.22 | 800 |
| 2021-08-11 | 37.98 | $28.40 | 13600 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-6.00
2023-04-20
Close Price
$14.70
Vol: 5827
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-57.64
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-04-20 | -6.00 | $14.70 | 5827 |
| 2023-04-19 | -19.84 | $14.00 | 822 |
| 2023-04-18 | -57.31 | $12.13 | 1507 |
| 2023-04-17 | -59.92 | $12.00 | 340 |
| 2023-04-14 | -50.30 | $12.48 | 125 |
| 2023-04-13 | -50.30 | $12.48 | 313 |
| 2023-04-12 | -39.88 | $13.00 | 121 |
| 2023-04-11 | -59.92 | $12.00 | 305 |
| 2023-04-10 | -79.96 | $11.00 | — |
| 2023-04-06 | -79.96 | $11.00 | 100 |
| 2023-04-05 | -97.58 | $10.13 | 600 |
| 2023-04-04 | -73.33 | $12.00 | — |
| 2023-04-03 | -73.33 | $12.00 | 322 |
| 2023-03-31 | -72.40 | $12.07 | 664 |
| 2023-03-30 | -59.47 | $13.04 | 632 |
| 2023-03-29 | -60.00 | $13.00 | 300 |
| 2023-03-28 | -100.00 | $10.00 | — |
| 2023-03-27 | -100.00 | $10.00 | — |
| 2023-03-24 | -100.00 | $10.00 | 100 |
| 2023-03-23 | -42.47 | $14.99 | 1862 |
| 2023-03-22 | -78.17 | $12.88 | — |
| 2023-03-21 | -78.17 | $12.88 | 100 |
| 2023-03-20 | -78.17 | $12.88 | — |
| 2023-03-17 | -78.17 | $12.88 | 310 |
| 2023-03-16 | -92.89 | $12.01 | — |
| 2023-03-15 | -92.89 | $12.01 | — |
| 2023-03-14 | -92.89 | $12.01 | 166 |
| 2023-03-13 | -78.17 | $12.88 | 100 |
| 2023-03-10 | -78.17 | $12.88 | — |
| 2023-03-09 | -81.20 | $12.88 | 3088 |
| 2023-03-08 | -17.79 | $17.50 | — |
| 2023-03-07 | -32.36 | $17.50 | 1000 |
| 2023-03-06 | -94.58 | $13.25 | — |
| 2023-03-03 | -94.58 | $13.25 | — |
| 2023-03-02 | -94.58 | $13.25 | 157 |
| 2023-03-01 | -54.32 | $16.00 | 300 |
| 2023-02-28 | -95.31 | $13.20 | — |
| 2023-02-27 | -95.31 | $13.20 | 180 |
| 2023-02-24 | -95.46 | $13.19 | — |
| 2023-02-23 | -95.46 | $13.19 | 420 |
| 2023-02-22 | -100.00 | $12.88 | — |
| 2023-02-21 | -100.00 | $12.88 | 1073 |
| 2023-02-17 | -69.99 | $15.00 | 153 |
| 2023-02-16 | -69.99 | $15.00 | — |
| 2023-02-15 | -69.99 | $15.00 | 604 |
| 2023-02-14 | -100.00 | $14.83 | — |
| 2023-02-13 | -100.00 | $14.83 | 2327 |
| 2023-02-10 | -100.00 | $15.00 | 2679 |
| 2023-02-09 | -100.00 | $18.45 | 108 |
| 2023-02-08 | -100.00 | $18.50 | 721 |
| 2023-02-07 | -27.03 | $19.71 | 50100 |
| 2023-02-06 | -23.26 | $19.71 | 303 |
| 2023-02-03 | -15.15 | $19.71 | — |
| 2023-02-02 | -15.15 | $19.71 | — |
| 2023-02-01 | -15.15 | $19.71 | 225 |
| 2023-01-31 | -16.67 | $19.69 | — |
| 2023-01-30 | -16.67 | $19.69 | — |
| 2023-01-27 | -16.67 | $19.69 | 113 |
| 2023-01-26 | -32.58 | $19.48 | — |
| 2023-01-25 | -32.58 | $19.48 | — |
| 2023-01-24 | -32.58 | $19.48 | 281 |
| 2023-01-23 | -56.06 | $19.17 | — |
| 2023-01-20 | -56.06 | $19.17 | — |
| 2023-01-19 | -56.06 | $19.17 | 1700 |
| 2023-01-18 | -31.06 | $19.50 | 1098 |
| 2023-01-17 | 0.00 | $19.91 | 600 |
| 2023-01-13 | -11.49 | $19.36 | 690 |
| 2023-01-12 | -29.88 | $19.20 | — |
| 2023-01-11 | -29.88 | $19.20 | — |
| 2023-01-10 | -29.88 | $19.20 | 1600 |
| 2023-01-09 | -29.89 | $19.20 | 22108 |
| 2023-01-06 | -100.00 | $18.59 | — |
| 2023-01-05 | -93.55 | $18.59 | — |
| 2023-01-04 | -75.00 | $18.59 | 175 |
| 2023-01-03 | 0.00 | $19.46 | — |
| 2022-12-30 | 0.00 | $19.46 | — |
| 2022-12-29 | 0.00 | $19.46 | 2946 |
| 2022-12-28 | -26.32 | $19.00 | 1884 |
| 2022-12-27 | -5.26 | $19.20 | 215 |
| 2022-12-23 | -21.05 | $19.05 | 587 |
| 2022-12-22 | -46.32 | $18.81 | 1509 |
| 2022-12-21 | -36.84 | $18.90 | — |
| 2022-12-20 | -31.25 | $18.90 | 247 |
| 2022-12-19 | -50.89 | $18.68 | 500 |
| 2022-12-16 | -29.46 | $18.92 | — |
| 2022-12-15 | -29.46 | $18.92 | 494 |
| 2022-12-14 | -16.96 | $19.06 | 100 |
| 2022-12-13 | -16.96 | $19.06 | — |
| 2022-12-12 | -12.67 | $19.06 | 258 |
| 2022-12-09 | -19.33 | $18.96 | 1250 |
| 2022-12-08 | -23.00 | $18.91 | 314 |
| 2022-12-07 | -44.29 | $18.53 | 500 |
| 2022-12-06 | -57.23 | $18.30 | 1000 |
| 2022-12-05 | -22.95 | $18.83 | 54400 |
| 2022-12-02 | -4.12 | $19.03 | 3979 |
| 2022-12-01 | -10.11 | $18.80 | 305 |
| 2022-11-30 | -13.32 | $18.75 | 1147 |
| 2022-11-29 | -26.16 | $18.55 | 40000 |
| 2022-11-28 | -26.16 | $18.55 | 840 |
| 2022-11-25 | -13.64 | $18.75 | 295 |
| 2022-11-23 | -30.18 | $18.49 | 2368 |
| 2022-11-22 | -27.77 | $18.53 | 3248 |
| 2022-11-21 | -22.95 | $18.60 | 7258 |
| 2022-11-18 | -22.79 | $18.50 | 100 |
| 2022-11-17 | -22.79 | $18.50 | — |
| 2022-11-16 | -22.79 | $18.50 | — |
| 2022-11-15 | -22.24 | $18.50 | 5410 |
| 2022-11-14 | -39.72 | $17.75 | 100 |
| 2022-11-11 | -39.72 | $17.75 | 480 |
| 2022-11-10 | 0.00 | $18.31 | 13531 |
| 2022-11-09 | -36.17 | $17.62 | 100 |
| 2022-11-08 | -39.21 | $17.59 | 232 |
| 2022-11-07 | -54.19 | $17.42 | 833 |
| 2022-11-04 | -55.95 | $17.40 | — |
| 2022-11-03 | -55.95 | $17.40 | 300 |
| 2022-11-02 | -33.92 | $17.65 | — |
| 2022-11-01 | -50.33 | $17.65 | — |
| 2022-10-31 | -50.33 | $17.65 | — |
| 2022-10-28 | -50.33 | $17.65 | — |
| 2022-10-27 | -50.33 | $17.65 | — |
| 2022-10-26 | -50.33 | $17.65 | 482 |
| 2022-10-25 | -50.33 | $17.65 | 225 |
| 2022-10-24 | -96.69 | $16.95 | 350 |
| 2022-10-21 | -96.69 | $16.95 | — |
| 2022-10-20 | -96.69 | $16.95 | 420 |
| 2022-10-19 | -100.00 | $16.90 | 414 |
| 2022-10-18 | -82.78 | $17.16 | 225 |
| 2022-10-17 | -86.76 | $17.10 | — |
| 2022-10-14 | -86.76 | $17.10 | 500 |
| 2022-10-13 | -86.76 | $17.10 | — |
| 2022-10-12 | -86.76 | $17.10 | 1700 |
| 2022-10-11 | -93.38 | $17.00 | — |
| 2022-10-10 | -93.38 | $17.00 | 491 |
| 2022-10-07 | -87.42 | $17.09 | — |
| 2022-10-06 | -87.42 | $17.09 | 734 |
| 2022-10-05 | 0.00 | $18.41 | — |
| 2022-10-04 | 0.00 | $18.41 | 170 |
| 2022-10-03 | -100.00 | $16.90 | — |
| 2022-09-30 | -100.00 | $16.90 | 266 |
| 2022-09-29 | -83.47 | $17.49 | — |
| 2022-09-28 | -83.86 | $17.49 | 2205 |
| 2022-09-27 | -37.19 | $18.05 | 2500 |
| 2022-09-26 | -82.64 | $17.50 | 113 |
| 2022-09-23 | -68.60 | $17.67 | — |
| 2022-09-22 | -68.60 | $17.67 | — |
| 2022-09-21 | -63.85 | $17.67 | 271 |
| 2022-09-20 | -49.23 | $17.86 | — |
| 2022-09-19 | -49.23 | $17.86 | 172 |
| 2022-09-16 | -93.08 | $17.29 | 100 |
| 2022-09-15 | -66.58 | $17.86 | — |
| 2022-09-14 | -66.58 | $17.86 | 795 |
| 2022-09-13 | -62.03 | $17.95 | — |
| 2022-09-12 | -62.03 | $17.95 | 100 |
| 2022-09-09 | -54.94 | $18.09 | 150 |
| 2022-09-08 | -65.72 | $17.88 | 1904 |
| 2022-09-07 | -72.15 | $17.75 | — |
| 2022-09-06 | -72.15 | $17.75 | — |
| 2022-09-02 | -72.15 | $17.75 | 8253 |
| 2022-09-01 | -92.91 | $17.34 | 311 |
| 2022-08-31 | -84.30 | $17.51 | — |
| 2022-08-30 | -84.30 | $17.51 | 300 |
| 2022-08-29 | -86.84 | $17.46 | — |
| 2022-08-26 | -86.84 | $17.46 | — |
| 2022-08-25 | -86.84 | $17.46 | 2133 |
| 2022-08-24 | -97.97 | $17.24 | 745 |
| 2022-08-23 | -44.66 | $18.36 | — |
| 2022-08-22 | -44.66 | $18.36 | — |
| 2022-08-19 | -44.66 | $18.36 | 100 |
| 2022-08-18 | -44.55 | $18.36 | 2981 |
| 2022-08-17 | -19.01 | $18.50 | — |
| 2022-08-16 | -19.01 | $18.50 | 320 |
| 2022-08-15 | -12.68 | $18.59 | 1150 |
| 2022-08-12 | -22.54 | $18.45 | 100 |
| 2022-08-11 | -22.54 | $18.45 | 885 |
| 2022-08-10 | -11.27 | $18.61 | 3836 |
| 2022-08-09 | -32.76 | $18.13 | 1138 |
| 2022-08-08 | 0.00 | $18.51 | 2280 |
| 2022-08-05 | -10.71 | $18.10 | — |
| 2022-08-04 | -10.71 | $18.10 | 1561 |
| 2022-08-03 | -49.28 | $18.05 | — |
| 2022-08-02 | -50.70 | $18.05 | 510 |
| 2022-08-01 | -60.56 | $17.91 | 223 |
| 2022-07-29 | -64.79 | $17.85 | — |
| 2022-07-28 | -64.79 | $17.85 | 126 |
| 2022-07-27 | -100.00 | $17.35 | 801 |
| 2022-07-26 | -78.77 | $18.00 | 207 |
| 2022-07-25 | -71.92 | $18.10 | 570 |
| 2022-07-22 | -97.26 | $17.73 | 10400 |
| 2022-07-21 | -97.26 | $17.73 | — |
| 2022-07-20 | -97.26 | $17.73 | 100 |
| 2022-07-19 | -97.26 | $17.73 | 100 |
| 2022-07-18 | -97.57 | $17.73 | 215 |
| 2022-07-15 | -100.00 | $17.69 | 1064 |
| 2022-07-14 | -100.00 | $17.90 | 341 |
| 2022-07-13 | -93.66 | $18.19 | — |
| 2022-07-12 | -93.90 | $18.19 | 143 |
| 2022-07-11 | -99.51 | $18.13 | — |
| 2022-07-08 | -100.00 | $18.13 | 700 |
| 2022-07-07 | -43.30 | $18.73 | — |
| 2022-07-06 | -43.30 | $18.73 | 10050 |
| 2022-07-05 | -51.55 | $18.65 | — |
| 2022-07-01 | -51.55 | $18.65 | — |
| 2022-06-30 | -51.55 | $18.65 | — |
| 2022-06-29 | -51.55 | $18.65 | — |
| 2022-06-28 | -51.55 | $18.65 | 959 |
| 2022-06-27 | -83.51 | $18.34 | 1738 |
| 2022-06-24 | -97.94 | $18.20 | 600 |
| 2022-06-23 | -80.00 | $18.38 | 500 |
| 2022-06-22 | -81.13 | $18.38 | 318 |
| 2022-06-21 | -73.33 | $18.50 | — |
| 2022-06-17 | -35.48 | $18.50 | — |
| 2022-06-16 | -35.48 | $18.50 | — |
| 2022-06-15 | -31.43 | $18.50 | — |
| 2022-06-14 | -19.01 | $18.50 | 820 |
| 2022-06-13 | -21.20 | $18.18 | 554 |
| 2022-06-10 | -6.61 | $18.99 | — |
| 2022-06-09 | -6.17 | $18.99 | 420 |
| 2022-06-08 | -4.59 | $19.09 | 200 |
| 2022-06-07 | -6.01 | $19.00 | — |
| 2022-06-06 | -6.01 | $19.00 | — |
| 2022-06-03 | -6.01 | $19.00 | — |
| 2022-06-02 | -6.01 | $19.00 | 101 |
| 2022-06-01 | -6.49 | $18.97 | 888 |
| 2022-05-31 | -3.64 | $19.15 | 522 |
| 2022-05-27 | -3.64 | $19.15 | — |
| 2022-05-26 | -3.64 | $19.15 | 1300 |
| 2022-05-25 | -3.17 | $19.18 | — |
| 2022-05-24 | -3.17 | $19.18 | 3000 |
| 2022-05-23 | -2.53 | $19.22 | 304300 |
| 2022-05-20 | -7.44 | $17.04 | 400 |
| 2022-05-19 | 0.00 | $17.36 | 21000 |
| 2022-05-18 | -12.88 | $16.58 | 900 |
| 2022-05-17 | -61.96 | $14.75 | 5800 |
| 2022-05-16 | -85.16 | $13.72 | — |
| 2022-05-13 | -85.16 | $13.72 | 1676 |
| 2022-05-12 | -85.38 | $13.71 | 497 |
| 2022-05-11 | -90.33 | $13.95 | 3247 |
| 2022-05-10 | -100.00 | $13.57 | 1468 |
| 2022-05-09 | -100.00 | $13.71 | 690 |
| 2022-05-06 | -100.00 | $14.58 | 2698 |
| 2022-05-05 | -99.64 | $14.73 | 4499 |
| 2022-05-04 | -78.54 | $15.84 | 4775 |
| 2022-05-03 | -72.59 | $16.40 | 700 |
| 2022-05-02 | -100.00 | $15.29 | 518 |
| 2022-04-29 | -80.30 | $16.23 | 1713 |
| 2022-04-28 | -100.00 | $15.47 | 100 |
| 2022-04-27 | -100.00 | $15.58 | 162 |
| 2022-04-26 | -97.90 | $16.08 | 11133 |
| 2022-04-25 | -99.09 | $16.07 | — |
| 2022-04-22 | -99.09 | $16.07 | 1500 |
| 2022-04-21 | -78.85 | $16.75 | 1600 |
| 2022-04-20 | -67.95 | $17.13 | 2100 |
| 2022-04-19 | -93.35 | $16.35 | 3200 |
| 2022-04-18 | -96.67 | $16.20 | 3500 |
| 2022-04-14 | -95.34 | $16.26 | 3700 |
| 2022-04-13 | -100.00 | $16.05 | 700 |
| 2022-04-12 | -85.88 | $16.91 | 1200 |
| 2022-04-11 | -98.41 | $16.79 | 400 |
| 2022-04-08 | -86.77 | $17.33 | 200 |
| 2022-04-07 | -83.08 | $17.50 | 400 |
| 2022-04-06 | -75.92 | $17.83 | 615 |
| 2022-04-05 | -57.68 | $18.84 | 750 |
| 2022-04-04 | -100.00 | $16.72 | 1000 |
| 2022-04-01 | -76.94 | $18.32 | 222 |
| 2022-03-31 | -77.37 | $18.30 | 4404 |
| 2022-03-30 | -90.30 | $17.70 | — |
| 2022-03-29 | -90.30 | $17.70 | 556 |
| 2022-03-28 | -96.01 | $17.48 | 1295 |
| 2022-03-25 | -90.28 | $17.81 | 7305 |
| 2022-03-24 | -77.92 | $19.36 | 433 |
| 2022-03-23 | -76.64 | $19.42 | 872 |
| 2022-03-22 | -54.93 | $20.56 | 100 |
| 2022-03-21 | -54.93 | $20.56 | 500 |
| 2022-03-18 | -76.46 | $19.60 | 134 |
| 2022-03-17 | -63.45 | $20.18 | — |
| 2022-03-16 | -63.45 | $20.18 | 300 |
| 2022-03-15 | -42.15 | $21.13 | 100 |
| 2022-03-14 | -36.44 | $21.33 | 110 |
| 2022-03-11 | -57.05 | $20.38 | 700 |
| 2022-03-10 | -65.73 | $19.98 | 200 |
| 2022-03-09 | -27.77 | $21.73 | 100 |
| 2022-03-08 | -22.13 | $21.89 | 342 |
| 2022-03-07 | -59.49 | $20.00 | 1027 |
| 2022-03-04 | -84.19 | $18.75 | 375 |
| 2022-03-03 | -69.37 | $19.50 | 170 |
| 2022-03-02 | -30.04 | $21.49 | 300 |
| 2022-03-01 | -4.74 | $22.77 | 2300 |
| 2022-02-28 | 0.00 | $22.99 | 145 |
| 2022-02-25 | -35.20 | $20.27 | — |
| 2022-02-24 | -35.20 | $20.27 | 2000 |
| 2022-02-23 | -79.89 | $18.67 | 100 |
| 2022-02-22 | -70.39 | $19.01 | — |
| 2022-02-18 | -67.74 | $19.01 | 100 |
| 2022-02-17 | -55.91 | $19.45 | — |
| 2022-02-16 | -55.91 | $19.45 | 2200 |
| 2022-02-15 | -43.01 | $19.93 | 900 |
| 2022-02-14 | -84.64 | $18.40 | — |
| 2022-02-11 | -85.92 | $18.40 | 4200 |
| 2022-02-10 | -88.05 | $18.49 | 330 |
| 2022-02-09 | -69.24 | $19.56 | 1300 |
| 2022-02-08 | -86.12 | $18.60 | 6400 |
| 2022-02-07 | -63.62 | $19.88 | 2000 |
| 2022-02-04 | -59.75 | $20.10 | 500 |
| 2022-02-03 | -43.06 | $21.05 | 200 |
| 2022-02-02 | -47.66 | $21.05 | — |
| 2022-02-01 | -48.90 | $21.05 | 1300 |
| 2022-01-31 | -62.30 | $20.20 | 500 |
| 2022-01-28 | -53.63 | $20.75 | 1400 |
| 2022-01-27 | -52.84 | $20.80 | 2042 |
| 2022-01-26 | -52.05 | $20.85 | 2445 |
| 2022-01-25 | -84.94 | $18.77 | 1270 |
| 2022-01-24 | -87.29 | $18.70 | 1218 |
| 2022-01-21 | -100.00 | $18.88 | 729 |
| 2022-01-20 | -92.25 | $21.00 | 5367 |
| 2022-01-19 | -100.00 | $20.68 | 25129 |
| 2022-01-18 | -93.62 | $20.96 | 999 |
| 2022-01-14 | -90.35 | $22.00 | 854 |
| 2022-01-13 | -64.41 | $23.00 | 3631 |
| 2022-01-12 | -57.30 | $23.20 | 128 |
| 2022-01-11 | -62.99 | $23.04 | 700 |
| 2022-01-10 | -100.00 | $22.00 | 100 |
| 2022-01-07 | -97.12 | $22.45 | 101 |
| 2022-01-06 | -74.49 | $23.00 | 100 |
| 2022-01-05 | -51.85 | $23.55 | 5300 |
| 2022-01-04 | -27.16 | $24.15 | 780 |
| 2022-01-03 | -51.85 | $23.55 | 550 |
| 2021-12-31 | -54.32 | $23.49 | 1500 |
| 2021-12-30 | -42.86 | $23.78 | 1500 |
| 2021-12-29 | -67.34 | $23.51 | 700 |
| 2021-12-28 | -67.43 | $23.81 | 900 |
| 2021-12-27 | -67.20 | $23.82 | 1200 |
| 2021-12-23 | -48.29 | $24.65 | 300 |
| 2021-12-22 | -75.85 | $23.44 | 600 |
| 2021-12-21 | -75.17 | $23.47 | 300 |
| 2021-12-20 | -100.00 | $22.38 | 300 |
| 2021-12-17 | -86.47 | $23.51 | 1300 |
| 2021-12-16 | -93.54 | $23.44 | 700 |
| 2021-12-15 | -99.44 | $23.23 | 300 |
| 2021-12-14 | -100.00 | $23.21 | 800 |
| 2021-12-13 | -95.30 | $23.73 | 1400 |
| 2021-12-10 | -83.70 | $24.10 | 2400 |
| 2021-12-09 | -73.98 | $24.41 | 500 |
| 2021-12-08 | -80.56 | $24.20 | 17700 |
| 2021-12-07 | -62.65 | $24.69 | 100 |
| 2021-12-06 | -86.34 | $23.80 | 400 |
| 2021-12-03 | -40.07 | $24.61 | — |
| 2021-12-02 | -40.07 | $24.61 | 1700 |
| 2021-12-01 | -23.93 | $25.48 | 500 |
| 2021-11-30 | 0.00 | $26.77 | — |
| 2021-11-29 | -3.75 | $26.77 | 1200 |
| 2021-11-26 | -19.83 | $26.15 | 700 |
| 2021-11-24 | -55.23 | $24.25 | 400 |
| 2021-11-23 | -60.22 | $23.93 | 4100 |
| 2021-11-22 | -56.01 | $24.20 | 1500 |
| 2021-11-19 | -48.36 | $24.69 | 3100 |
| 2021-11-18 | -54.60 | $24.29 | 700 |
| 2021-11-17 | -45.87 | $24.85 | 300 |
| 2021-11-16 | -47.74 | $24.73 | 1000 |
| 2021-11-15 | -45.09 | $24.90 | 1400 |
| 2021-11-12 | -42.12 | $25.09 | 300 |
| 2021-11-11 | -47.11 | $24.77 | 500 |
| 2021-11-10 | -40.09 | $25.22 | 6200 |
| 2021-11-09 | -58.35 | $24.05 | 2700 |
| 2021-11-08 | -65.99 | $23.56 | 3100 |
| 2021-11-05 | -95.01 | $21.70 | 4300 |
| 2021-11-04 | -97.35 | $22.64 | 5400 |
| 2021-11-03 | -85.07 | $23.29 | 3400 |
| 2021-11-02 | -33.84 | $26.00 | 1200 |
| 2021-11-01 | -24.01 | $26.52 | 1400 |
| 2021-10-29 | -21.17 | $26.67 | 1100 |
| 2021-10-28 | -4.91 | $27.53 | 1200 |
| 2021-10-27 | -17.18 | $25.44 | 800 |
| 2021-10-26 | 0.00 | $26.05 | 100 |
| 2021-10-25 | -28.37 | $25.48 | 3300 |
| 2021-10-22 | -34.69 | $25.70 | 3100 |
| 2021-10-21 | -31.02 | $25.88 | 3300 |
| 2021-10-20 | -36.73 | $25.60 | 4900 |
| 2021-10-19 | -81.02 | $23.43 | — |
| 2021-10-18 | -81.02 | $23.43 | 2300 |
| 2021-10-15 | -60.61 | $24.43 | 2900 |
| 2021-10-14 | -57.55 | $24.58 | — |
| 2021-10-13 | -57.55 | $24.58 | 2500 |
| 2021-10-12 | -73.88 | $23.78 | 3700 |
| 2021-10-11 | -90.65 | $23.00 | 200 |
| 2021-10-08 | -81.31 | $23.50 | — |
| 2021-10-07 | -81.31 | $23.50 | 5200 |
| 2021-10-06 | -100.00 | $23.00 | 15700 |
| 2021-10-05 | -87.96 | $23.69 | 500 |
| 2021-10-04 | -100.00 | $23.25 | 400 |
| 2021-10-01 | -100.00 | $25.00 | 1900 |
| 2021-09-30 | -100.00 | $25.33 | 1400 |
| 2021-09-29 | -100.00 | $25.38 | 900 |
| 2021-09-28 | -100.00 | $25.50 | 400 |
| 2021-09-27 | -79.11 | $26.75 | 1600 |
| 2021-09-24 | -76.60 | $26.88 | — |
| 2021-09-23 | -76.60 | $26.88 | 1900 |
| 2021-09-22 | -85.88 | $26.40 | — |
| 2021-09-21 | -85.88 | $26.40 | 900 |
| 2021-09-20 | -100.00 | $25.67 | 52200 |
| 2021-09-17 | -95.43 | $26.04 | 700 |
| 2021-09-16 | -95.33 | $26.35 | 1400 |
| 2021-09-15 | -94.69 | $26.38 | 400 |
| 2021-09-14 | -71.97 | $27.45 | 500 |
| 2021-09-13 | -63.48 | $27.85 | 400 |
| 2021-09-10 | -81.10 | $27.02 | 1800 |
| 2021-09-09 | -92.27 | $27.14 | 400 |
| 2021-09-08 | -80.00 | $28.00 | 2700 |
| 2021-09-07 | -4.92 | $30.71 | 1500 |
| 2021-09-03 | 0.00 | $30.83 | 300 |
| 2021-09-02 | -1.69 | $30.50 | 200 |
| 2021-09-01 | -23.05 | $29.87 | 1400 |
| 2021-08-31 | -27.12 | $29.75 | 500 |
| 2021-08-30 | -15.87 | $30.05 | 1700 |
| 2021-08-27 | -24.44 | $29.78 | 1600 |
| 2021-08-26 | -22.22 | $29.85 | 600 |
| 2021-08-25 | -9.32 | $30.21 | — |
| 2021-08-24 | -9.32 | $30.21 | 700 |
| 2021-08-23 | 0.00 | $30.00 | — |
| 2021-08-20 | 0.00 | $30.00 | — |
| 2021-08-19 | 0.00 | $30.00 | — |
| 2021-08-18 | 0.00 | $30.00 | 700 |
| 2021-08-17 | 0.00 | $29.54 | — |
| 2021-08-16 | 0.00 | $29.54 | 200 |
| 2021-08-13 | -5.54 | $29.22 | — |
| 2021-08-12 | -5.28 | $29.22 | 800 |
| 2021-08-11 | -26.91 | $28.40 | 13600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.21
2023-04-20
Close Price
$14.70
Vol: 5827Average Directional Index - Detailed Analysis
Minimum
8.07
Average
18.03
Maximum
42.61
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-04-20 | 16.21 | $14.70 | 5827 |
| 2023-04-19 | 16.57 | $14.00 | 822 |
| 2023-04-18 | 17.26 | $12.13 | 1507 |
| 2023-04-17 | 17.67 | $12.00 | 340 |
| 2023-04-14 | 18.10 | $12.48 | 125 |
| 2023-04-13 | 18.70 | $12.48 | 313 |
| 2023-04-12 | 19.33 | $13.00 | 121 |
| 2023-04-11 | 20.19 | $12.00 | 305 |
| 2023-04-10 | 21.07 | $11.00 | — |
| 2023-04-06 | 21.63 | $11.00 | 100 |
| 2023-04-05 | 22.22 | $10.13 | 600 |
| 2023-04-04 | 22.52 | $12.00 | — |
| 2023-04-03 | 23.40 | $12.00 | 322 |
| 2023-03-31 | 24.33 | $12.07 | 664 |
| 2023-03-30 | 25.30 | $13.04 | 632 |
| 2023-03-29 | 26.62 | $13.00 | 300 |
| 2023-03-28 | 28.02 | $10.00 | — |
| 2023-03-27 | 28.40 | $10.00 | — |
| 2023-03-24 | 28.79 | $10.00 | 100 |
| 2023-03-23 | 29.21 | $14.99 | 1862 |
| 2023-03-22 | 30.41 | $12.88 | — |
| 2023-03-21 | 30.75 | $12.88 | 100 |
| 2023-03-20 | 31.10 | $12.88 | — |
| 2023-03-17 | 31.48 | $12.88 | 310 |
| 2023-03-16 | 31.88 | $12.01 | — |
| 2023-03-15 | 31.91 | $12.01 | — |
| 2023-03-14 | 31.94 | $12.01 | 166 |
| 2023-03-13 | 31.98 | $12.88 | 100 |
| 2023-03-10 | 32.21 | $12.88 | — |
| 2023-03-09 | 32.45 | $12.88 | 3088 |
| 2023-03-08 | 32.71 | $17.50 | — |
| 2023-03-07 | 34.18 | $17.50 | 1000 |
| 2023-03-06 | 35.72 | $13.25 | — |
| 2023-03-03 | 35.80 | $13.25 | — |
| 2023-03-02 | 35.89 | $13.25 | 157 |
| 2023-03-01 | 35.98 | $16.00 | 300 |
| 2023-02-28 | 37.09 | $13.20 | — |
| 2023-02-27 | 35.86 | $13.20 | 180 |
| 2023-02-24 | 34.57 | $13.19 | — |
| 2023-02-23 | 33.19 | $13.19 | 420 |
| 2023-02-22 | 31.75 | $12.88 | — |
| 2023-02-21 | 29.91 | $12.88 | 1073 |
| 2023-02-17 | 27.97 | $15.00 | 153 |
| 2023-02-16 | 26.46 | $15.00 | — |
| 2023-02-15 | 24.87 | $15.00 | 604 |
| 2023-02-14 | 23.19 | $14.83 | — |
| 2023-02-13 | 22.09 | $14.83 | 2327 |
| 2023-02-10 | 20.92 | $15.00 | 2679 |
| 2023-02-09 | 18.69 | $18.45 | 108 |
| 2023-02-08 | 18.44 | $18.50 | 721 |
| 2023-02-07 | 18.24 | $19.71 | 50100 |
| 2023-02-06 | 18.18 | $19.71 | 303 |
| 2023-02-03 | 18.10 | $19.71 | — |
| 2023-02-02 | 18.03 | $19.71 | — |
| 2023-02-01 | 17.95 | $19.71 | 225 |
| 2023-01-31 | 17.86 | $19.69 | — |
| 2023-01-30 | 17.81 | $19.69 | — |
| 2023-01-27 | 17.74 | $19.69 | 113 |
| 2023-01-26 | 17.68 | $19.48 | — |
| 2023-01-25 | 17.89 | $19.48 | — |
| 2023-01-24 | 18.12 | $19.48 | 281 |
| 2023-01-23 | 18.36 | $19.17 | — |
| 2023-01-20 | 19.02 | $19.17 | — |
| 2023-01-19 | 19.72 | $19.17 | 1700 |
| 2023-01-18 | 20.46 | $19.50 | 1098 |
| 2023-01-17 | 20.73 | $19.91 | 600 |
| 2023-01-13 | 20.28 | $19.36 | 690 |
| 2023-01-12 | 20.49 | $19.20 | — |
| 2023-01-11 | 20.94 | $19.20 | — |
| 2023-01-10 | 21.41 | $19.20 | 1600 |
| 2023-01-09 | 21.90 | $19.20 | 22108 |
| 2023-01-06 | 22.43 | $18.59 | — |
| 2023-01-05 | 23.24 | $18.59 | — |
| 2023-01-04 | 24.09 | $18.59 | 175 |
| 2023-01-03 | 24.98 | $19.46 | — |
| 2022-12-30 | 25.09 | $19.46 | — |
| 2022-12-29 | 25.19 | $19.46 | 2946 |
| 2022-12-28 | 25.31 | $19.00 | 1884 |
| 2022-12-27 | 25.80 | $19.20 | 215 |
| 2022-12-23 | 25.81 | $19.05 | 587 |
| 2022-12-22 | 26.03 | $18.81 | 1509 |
| 2022-12-21 | 26.49 | $18.90 | — |
| 2022-12-20 | 26.77 | $18.90 | 247 |
| 2022-12-19 | 27.07 | $18.68 | 500 |
| 2022-12-16 | 27.69 | $18.92 | — |
| 2022-12-15 | 27.84 | $18.92 | 494 |
| 2022-12-14 | 28.00 | $19.06 | 100 |
| 2022-12-13 | 27.86 | $19.06 | — |
| 2022-12-12 | 27.71 | $19.06 | 258 |
| 2022-12-09 | 27.55 | $18.96 | 1250 |
| 2022-12-08 | 27.50 | $18.91 | 314 |
| 2022-12-07 | 27.49 | $18.53 | 500 |
| 2022-12-06 | 27.49 | $18.30 | 1000 |
| 2022-12-05 | 27.66 | $18.83 | 54400 |
| 2022-12-02 | 26.83 | $19.03 | 3979 |
| 2022-12-01 | 26.08 | $18.80 | 305 |
| 2022-11-30 | 25.57 | $18.75 | 1147 |
| 2022-11-29 | 25.09 | $18.55 | 40000 |
| 2022-11-28 | 24.77 | $18.55 | 840 |
| 2022-11-25 | 24.44 | $18.75 | 295 |
| 2022-11-23 | 23.81 | $18.49 | 2368 |
| 2022-11-22 | 23.33 | $18.53 | 3248 |
| 2022-11-21 | 22.84 | $18.60 | 7258 |
| 2022-11-18 | 21.39 | $18.50 | 100 |
| 2022-11-17 | 19.94 | $18.50 | — |
| 2022-11-16 | 18.42 | $18.50 | — |
| 2022-11-15 | 16.82 | $18.50 | 5410 |
| 2022-11-14 | 15.13 | $17.75 | 100 |
| 2022-11-11 | 14.34 | $17.75 | 480 |
| 2022-11-10 | 13.52 | $18.31 | 13531 |
| 2022-11-09 | 12.53 | $17.62 | 100 |
| 2022-11-08 | 12.30 | $17.59 | 232 |
| 2022-11-07 | 12.10 | $17.42 | 833 |
| 2022-11-04 | 12.12 | $17.40 | — |
| 2022-11-03 | 12.17 | $17.40 | 300 |
| 2022-11-02 | 12.23 | $17.65 | — |
| 2022-11-01 | 11.86 | $17.65 | — |
| 2022-10-31 | 11.47 | $17.65 | — |
| 2022-10-28 | 11.07 | $17.65 | — |
| 2022-10-27 | 10.64 | $17.65 | — |
| 2022-10-26 | 10.19 | $17.65 | 482 |
| 2022-10-25 | 9.72 | $17.65 | 225 |
| 2022-10-24 | 9.22 | $16.95 | 350 |
| 2022-10-21 | 9.51 | $16.95 | — |
| 2022-10-20 | 9.82 | $16.95 | 420 |
| 2022-10-19 | 10.15 | $16.90 | 414 |
| 2022-10-18 | 10.23 | $17.16 | 225 |
| 2022-10-17 | 10.60 | $17.10 | — |
| 2022-10-14 | 10.92 | $17.10 | 500 |
| 2022-10-13 | 11.26 | $17.10 | — |
| 2022-10-12 | 11.61 | $17.10 | 1700 |
| 2022-10-11 | 11.99 | $17.00 | — |
| 2022-10-10 | 12.28 | $17.00 | 491 |
| 2022-10-07 | 12.58 | $17.09 | — |
| 2022-10-06 | 12.98 | $17.09 | 734 |
| 2022-10-05 | 13.39 | $18.41 | — |
| 2022-10-04 | 13.07 | $18.41 | 170 |
| 2022-10-03 | 12.73 | $16.90 | — |
| 2022-09-30 | 12.88 | $16.90 | 266 |
| 2022-09-29 | 13.04 | $17.49 | — |
| 2022-09-28 | 13.54 | $17.49 | 2205 |
| 2022-09-27 | 14.07 | $18.05 | 2500 |
| 2022-09-26 | 13.83 | $17.50 | 113 |
| 2022-09-23 | 14.26 | $17.67 | — |
| 2022-09-22 | 14.43 | $17.67 | — |
| 2022-09-21 | 14.61 | $17.67 | 271 |
| 2022-09-20 | 14.81 | $17.86 | — |
| 2022-09-19 | 14.73 | $17.86 | 172 |
| 2022-09-16 | 14.64 | $17.29 | 100 |
| 2022-09-15 | 15.22 | $17.86 | — |
| 2022-09-14 | 14.91 | $17.86 | 795 |
| 2022-09-13 | 14.59 | $17.95 | — |
| 2022-09-12 | 14.09 | $17.95 | 100 |
| 2022-09-09 | 13.56 | $18.09 | 150 |
| 2022-09-08 | 12.78 | $17.88 | 1904 |
| 2022-09-07 | 12.16 | $17.75 | — |
| 2022-09-06 | 11.63 | $17.75 | — |
| 2022-09-02 | 11.07 | $17.75 | 8253 |
| 2022-09-01 | 10.49 | $17.34 | 311 |
| 2022-08-31 | 10.85 | $17.51 | — |
| 2022-08-30 | 11.37 | $17.51 | 300 |
| 2022-08-29 | 11.91 | $17.46 | — |
| 2022-08-26 | 12.52 | $17.46 | — |
| 2022-08-25 | 13.17 | $17.46 | 2133 |
| 2022-08-24 | 13.85 | $17.24 | 745 |
| 2022-08-23 | 14.30 | $18.36 | — |
| 2022-08-22 | 13.60 | $18.36 | — |
| 2022-08-19 | 12.87 | $18.36 | 100 |
| 2022-08-18 | 12.09 | $18.36 | 2981 |
| 2022-08-17 | 11.27 | $18.50 | — |
| 2022-08-16 | 11.16 | $18.50 | 320 |
| 2022-08-15 | 11.05 | $18.59 | 1150 |
| 2022-08-12 | 10.93 | $18.45 | 100 |
| 2022-08-11 | 10.40 | $18.45 | 885 |
| 2022-08-10 | 9.85 | $18.61 | 3836 |
| 2022-08-09 | 9.26 | $18.13 | 1138 |
| 2022-08-08 | 9.36 | $18.51 | 2280 |
| 2022-08-05 | 8.88 | $18.10 | — |
| 2022-08-04 | 8.90 | $18.10 | 1561 |
| 2022-08-03 | 8.92 | $18.05 | — |
| 2022-08-02 | 9.09 | $18.05 | 510 |
| 2022-08-01 | 9.27 | $17.91 | 223 |
| 2022-07-29 | 9.64 | $17.85 | — |
| 2022-07-28 | 10.11 | $17.85 | 126 |
| 2022-07-27 | 10.60 | $17.35 | 801 |
| 2022-07-26 | 10.52 | $18.00 | 207 |
| 2022-07-25 | 10.84 | $18.10 | 570 |
| 2022-07-22 | 11.01 | $17.73 | 10400 |
| 2022-07-21 | 11.44 | $17.73 | — |
| 2022-07-20 | 11.90 | $17.73 | 100 |
| 2022-07-19 | 12.38 | $17.73 | 100 |
| 2022-07-18 | 12.89 | $17.73 | 215 |
| 2022-07-15 | 13.42 | $17.69 | 1064 |
| 2022-07-14 | 13.97 | $17.90 | 341 |
| 2022-07-13 | 14.61 | $18.19 | — |
| 2022-07-12 | 14.91 | $18.19 | 143 |
| 2022-07-11 | 15.23 | $18.13 | — |
| 2022-07-08 | 15.63 | $18.13 | 700 |
| 2022-07-07 | 16.05 | $18.73 | — |
| 2022-07-06 | 15.74 | $18.73 | 10050 |
| 2022-07-05 | 15.41 | $18.65 | — |
| 2022-07-01 | 15.16 | $18.65 | — |
| 2022-06-30 | 14.90 | $18.65 | — |
| 2022-06-29 | 14.63 | $18.65 | — |
| 2022-06-28 | 14.34 | $18.65 | 959 |
| 2022-06-27 | 14.04 | $18.34 | 1738 |
| 2022-06-24 | 14.33 | $18.20 | 600 |
| 2022-06-23 | 14.77 | $18.38 | 500 |
| 2022-06-22 | 15.05 | $18.38 | 318 |
| 2022-06-21 | 15.35 | $18.50 | — |
| 2022-06-17 | 15.55 | $18.50 | — |
| 2022-06-16 | 15.77 | $18.50 | — |
| 2022-06-15 | 16.00 | $18.50 | — |
| 2022-06-14 | 16.23 | $18.50 | 820 |
| 2022-06-13 | 16.49 | $18.18 | 554 |
| 2022-06-10 | 16.99 | $18.99 | — |
| 2022-06-09 | 16.91 | $18.99 | 420 |
| 2022-06-08 | 16.81 | $19.09 | 200 |
| 2022-06-07 | 16.64 | $19.00 | — |
| 2022-06-06 | 16.50 | $19.00 | — |
| 2022-06-03 | 16.35 | $19.00 | — |
| 2022-06-02 | 16.19 | $19.00 | 101 |
| 2022-06-01 | 16.03 | $18.97 | 888 |
| 2022-05-31 | 15.86 | $19.15 | 522 |
| 2022-05-27 | 15.68 | $19.15 | — |
| 2022-05-26 | 15.37 | $19.15 | 1300 |
| 2022-05-25 | 15.05 | $19.18 | — |
| 2022-05-24 | 14.55 | $19.18 | 3000 |
| 2022-05-23 | 14.04 | $19.22 | 304300 |
| 2022-05-20 | 13.49 | $17.04 | 400 |
| 2022-05-19 | 13.71 | $17.36 | 21000 |
| 2022-05-18 | 13.72 | $16.58 | 900 |
| 2022-05-17 | 14.00 | $14.75 | 5800 |
| 2022-05-16 | 14.38 | $13.72 | — |
| 2022-05-13 | 14.10 | $13.72 | 1676 |
| 2022-05-12 | 13.81 | $13.71 | 497 |
| 2022-05-11 | 13.47 | $13.95 | 3247 |
| 2022-05-10 | 13.39 | $13.57 | 1468 |
| 2022-05-09 | 13.09 | $13.71 | 690 |
| 2022-05-06 | 12.83 | $14.58 | 2698 |
| 2022-05-05 | 12.89 | $14.73 | 4499 |
| 2022-05-04 | 13.01 | $15.84 | 4775 |
| 2022-05-03 | 13.61 | $16.40 | 700 |
| 2022-05-02 | 14.25 | $15.29 | 518 |
| 2022-04-29 | 14.26 | $16.23 | 1713 |
| 2022-04-28 | 14.44 | $15.47 | 100 |
| 2022-04-27 | 14.16 | $15.58 | 162 |
| 2022-04-26 | 13.90 | $16.08 | 11133 |
| 2022-04-25 | 13.80 | $16.07 | — |
| 2022-04-22 | 13.71 | $16.07 | 1500 |
| 2022-04-21 | 13.62 | $16.75 | 1600 |
| 2022-04-20 | 13.77 | $17.13 | 2100 |
| 2022-04-19 | 14.07 | $16.35 | 3200 |
| 2022-04-18 | 13.86 | $16.20 | 3500 |
| 2022-04-14 | 13.56 | $16.26 | 3700 |
| 2022-04-13 | 13.25 | $16.05 | 700 |
| 2022-04-12 | 12.92 | $16.91 | 1200 |
| 2022-04-11 | 12.64 | $16.79 | 400 |
| 2022-04-08 | 12.49 | $17.33 | 200 |
| 2022-04-07 | 12.50 | $17.50 | 400 |
| 2022-04-06 | 12.55 | $17.83 | 615 |
| 2022-04-05 | 12.70 | $18.84 | 750 |
| 2022-04-04 | 13.15 | $16.72 | 1000 |
| 2022-04-01 | 12.63 | $18.32 | 222 |
| 2022-03-31 | 12.56 | $18.30 | 4404 |
| 2022-03-30 | 12.48 | $17.70 | — |
| 2022-03-29 | 12.15 | $17.70 | 556 |
| 2022-03-28 | 11.79 | $17.48 | 1295 |
| 2022-03-25 | 11.11 | $17.81 | 7305 |
| 2022-03-24 | 10.39 | $19.36 | 433 |
| 2022-03-23 | 10.20 | $19.42 | 872 |
| 2022-03-22 | 10.01 | $20.56 | 100 |
| 2022-03-21 | 10.52 | $20.56 | 500 |
| 2022-03-18 | 11.07 | $19.60 | 134 |
| 2022-03-17 | 11.29 | $20.18 | — |
| 2022-03-16 | 11.72 | $20.18 | 300 |
| 2022-03-15 | 12.17 | $21.13 | 100 |
| 2022-03-14 | 12.54 | $21.33 | 110 |
| 2022-03-11 | 12.87 | $20.38 | 700 |
| 2022-03-10 | 13.52 | $19.98 | 200 |
| 2022-03-09 | 14.13 | $21.73 | 100 |
| 2022-03-08 | 14.37 | $21.89 | 342 |
| 2022-03-07 | 14.63 | $20.00 | 1027 |
| 2022-03-04 | 15.29 | $18.75 | 375 |
| 2022-03-03 | 15.52 | $19.50 | 170 |
| 2022-03-02 | 16.01 | $21.49 | 300 |
| 2022-03-01 | 16.43 | $22.77 | 2300 |
| 2022-02-28 | 16.84 | $22.99 | 145 |
| 2022-02-25 | 16.65 | $20.27 | — |
| 2022-02-24 | 17.49 | $20.27 | 2000 |
| 2022-02-23 | 18.37 | $18.67 | 100 |
| 2022-02-22 | 18.55 | $19.01 | — |
| 2022-02-18 | 18.88 | $19.01 | 100 |
| 2022-02-17 | 19.22 | $19.45 | — |
| 2022-02-16 | 19.77 | $19.45 | 2200 |
| 2022-02-15 | 20.34 | $19.93 | 900 |
| 2022-02-14 | 21.13 | $18.40 | — |
| 2022-02-11 | 20.97 | $18.40 | 4200 |
| 2022-02-10 | 20.80 | $18.49 | 330 |
| 2022-02-09 | 20.25 | $19.56 | 1300 |
| 2022-02-08 | 19.79 | $18.60 | 6400 |
| 2022-02-07 | 18.87 | $19.88 | 2000 |
| 2022-02-04 | 18.40 | $20.10 | 500 |
| 2022-02-03 | 18.11 | $21.05 | 200 |
| 2022-02-02 | 17.87 | $21.05 | — |
| 2022-02-01 | 17.91 | $21.05 | 1300 |
| 2022-01-31 | 17.96 | $20.20 | 500 |
| 2022-01-28 | 17.72 | $20.75 | 1400 |
| 2022-01-27 | 17.67 | $20.80 | 2042 |
| 2022-01-26 | 17.62 | $20.85 | 2445 |
| 2022-01-25 | 17.54 | $18.77 | 1270 |
| 2022-01-24 | 16.28 | $18.70 | 1218 |
| 2022-01-21 | 14.92 | $18.88 | 729 |
| 2022-01-20 | 13.78 | $21.00 | 5367 |
| 2022-01-19 | 13.31 | $20.68 | 25129 |
| 2022-01-18 | 12.48 | $20.96 | 999 |
| 2022-01-14 | 11.61 | $22.00 | 854 |
| 2022-01-13 | 11.08 | $23.00 | 3631 |
| 2022-01-12 | 10.81 | $23.20 | 128 |
| 2022-01-11 | 10.92 | $23.04 | 700 |
| 2022-01-10 | 10.94 | $22.00 | 100 |
| 2022-01-07 | 10.30 | $22.45 | 101 |
| 2022-01-06 | 9.82 | $23.00 | 100 |
| 2022-01-05 | 9.58 | $23.55 | 5300 |
| 2022-01-04 | 9.60 | $24.15 | 780 |
| 2022-01-03 | 9.96 | $23.55 | 550 |
| 2021-12-31 | 9.95 | $23.49 | 1500 |
| 2021-12-30 | 9.95 | $23.78 | 1500 |
| 2021-12-29 | 10.13 | $23.51 | 700 |
| 2021-12-28 | 10.18 | $23.81 | 900 |
| 2021-12-27 | 10.22 | $23.82 | 1200 |
| 2021-12-23 | 10.53 | $24.65 | 300 |
| 2021-12-22 | 10.77 | $23.44 | 600 |
| 2021-12-21 | 10.32 | $23.47 | 300 |
| 2021-12-20 | 9.86 | $22.38 | 300 |
| 2021-12-17 | 9.32 | $23.51 | 1300 |
| 2021-12-16 | 9.00 | $23.44 | 700 |
| 2021-12-15 | 8.85 | $23.23 | 300 |
| 2021-12-14 | 8.56 | $23.21 | 800 |
| 2021-12-13 | 8.25 | $23.73 | 1400 |
| 2021-12-10 | 8.13 | $24.10 | 2400 |
| 2021-12-09 | 8.07 | $24.41 | 500 |
| 2021-12-08 | 8.21 | $24.20 | 17700 |
| 2021-12-07 | 8.35 | $24.69 | 100 |
| 2021-12-06 | 8.72 | $23.80 | 400 |
| 2021-12-03 | 8.73 | $24.61 | — |
| 2021-12-02 | 9.05 | $24.61 | 1700 |
| 2021-12-01 | 9.40 | $25.48 | 500 |
| 2021-11-30 | 9.67 | $26.77 | — |
| 2021-11-29 | 9.39 | $26.77 | 1200 |
| 2021-11-26 | 9.09 | $26.15 | 700 |
| 2021-11-24 | 8.88 | $24.25 | 400 |
| 2021-11-23 | 9.18 | $23.93 | 4100 |
| 2021-11-22 | 9.40 | $24.20 | 1500 |
| 2021-11-19 | 9.64 | $24.69 | 3100 |
| 2021-11-18 | 9.89 | $24.29 | 700 |
| 2021-11-17 | 10.40 | $24.85 | 300 |
| 2021-11-16 | 10.94 | $24.73 | 1000 |
| 2021-11-15 | 11.37 | $24.90 | 1400 |
| 2021-11-12 | 11.72 | $25.09 | 300 |
| 2021-11-11 | 12.18 | $24.77 | 500 |
| 2021-11-10 | 12.65 | $25.22 | 6200 |
| 2021-11-09 | 13.08 | $24.05 | 2700 |
| 2021-11-08 | 13.52 | $23.56 | 3100 |
| 2021-11-05 | 13.73 | $21.70 | 4300 |
| 2021-11-04 | 13.07 | $22.64 | 5400 |
| 2021-11-03 | 12.69 | $23.29 | 3400 |
| 2021-11-02 | 12.29 | $26.00 | 1200 |
| 2021-11-01 | 12.87 | $26.52 | 1400 |
| 2021-10-29 | 13.25 | $26.67 | 1100 |
| 2021-10-28 | 13.59 | $27.53 | 1200 |
| 2021-10-27 | 13.58 | $25.44 | 800 |
| 2021-10-26 | 14.23 | $26.05 | 100 |
| 2021-10-25 | 14.66 | $25.48 | 3300 |
| 2021-10-22 | 15.34 | $25.70 | 3100 |
| 2021-10-21 | 15.56 | $25.88 | 3300 |
| 2021-10-20 | 15.81 | $25.60 | 4900 |
| 2021-10-19 | 16.11 | $23.43 | — |
| 2021-10-18 | 16.51 | $23.43 | 2300 |
| 2021-10-15 | 16.93 | $24.43 | 2900 |
| 2021-10-14 | 17.57 | $24.58 | — |
| 2021-10-13 | 18.44 | $24.58 | 2500 |
| 2021-10-12 | 19.36 | $23.78 | 3700 |
| 2021-10-11 | 19.94 | $23.00 | 200 |
| 2021-10-08 | 20.17 | $23.50 | — |
| 2021-10-07 | 20.80 | $23.50 | 5200 |
| 2021-10-06 | 21.46 | $23.00 | 15700 |
| 2021-10-05 | 22.36 | $23.69 | 500 |
| 2021-10-04 | 23.30 | $23.25 | 400 |
| 2021-10-01 | 24.11 | $25.00 | 1900 |
| 2021-09-30 | 25.09 | $25.33 | 1400 |
| 2021-09-29 | 25.98 | $25.38 | 900 |
| 2021-09-28 | 27.14 | $25.50 | 400 |
| 2021-09-27 | 28.32 | $26.75 | 1600 |
| 2021-09-24 | 29.29 | $26.88 | — |
| 2021-09-23 | 29.97 | $26.88 | 1900 |
| 2021-09-22 | 30.70 | $26.40 | — |
| 2021-09-21 | 31.73 | $26.40 | 900 |
| 2021-09-20 | 32.83 | $25.67 | 52200 |
| 2021-09-17 | 34.02 | $26.04 | 700 |
| 2021-09-16 | 35.35 | $26.35 | 1400 |
| 2021-09-15 | 36.57 | $26.38 | 400 |
| 2021-09-14 | 37.82 | $27.45 | 500 |
| 2021-09-13 | 38.75 | $27.85 | 400 |
| 2021-09-10 | 39.67 | $27.02 | 1800 |
| 2021-09-09 | 40.82 | $27.14 | 400 |
| 2021-09-08 | 41.78 | $28.00 | 2700 |
| 2021-09-07 | 42.61 | $30.71 | 1500 |
| 2021-09-03 | 42.30 | $30.83 | 300 |
| 2021-09-02 | 41.62 | $30.50 | 200 |
| 2021-09-01 | 40.95 | $29.87 | 1400 |
| 2021-08-31 | 40.33 | $29.75 | 500 |
| 2021-08-30 | 39.71 | $30.05 | 1700 |
| 2021-08-27 | 38.91 | $29.78 | 1600 |
| 2021-08-26 | 38.09 | $29.85 | 600 |
| 2021-08-25 | 37.20 | $30.21 | — |
| 2021-08-24 | 36.11 | $30.21 | 700 |
| 2021-08-23 | 34.97 | $30.00 | — |
| 2021-08-20 | 33.83 | $30.00 | — |
| 2021-08-19 | 32.62 | $30.00 | — |
| 2021-08-18 | 31.35 | $30.00 | 700 |
| 2021-08-17 | 30.02 | $29.54 | — |
| 2021-08-16 | 28.44 | $29.54 | 200 |
| 2021-08-13 | 26.78 | $29.22 | — |
| 2021-08-12 | 25.06 | $29.22 | 800 |
| 2021-08-11 | 23.25 | $28.40 | 13600 |
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