Is Siemens Gamesa Renewable Energy, S.A. (GCTAY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Siemens Gamesa Renewable Energy, S.A. (GCTAY) research center and poll results.
OTC : GCTAY
Siemens Gamesa Renewable Energy, S.A. — Technical Indicators
$3.75 USD
$0.06 (1.63%)
- Volume
- 107.4K
- Average Volume
- 67.52K
- Market Capitalization
- $12.77B
- P/E Ratio
- -13.08
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $3.91
- Year Low
- $2.60
- 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
3.56
2023-04-25
Close Price
$3.75
Vol: 107397
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.00
Average
3.99
Maximum
5.90
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-04-25 | 3.56 | $3.75 | 107397 |
| 2023-04-24 | 3.54 | $3.69 | 613592 |
| 2023-04-21 | 3.52 | $3.60 | 105052 |
| 2023-04-20 | 3.50 | $3.59 | 176889 |
| 2023-04-19 | 3.49 | $3.55 | 187186 |
| 2023-04-18 | 3.47 | $3.60 | 73913 |
| 2023-04-17 | 3.44 | $3.65 | 9250 |
| 2023-04-14 | 3.42 | $3.71 | 10878 |
| 2023-04-13 | 3.39 | $3.57 | 99961 |
| 2023-04-12 | 3.36 | $3.57 | 26624 |
| 2023-04-11 | 3.33 | $3.51 | 47561 |
| 2023-04-10 | 3.31 | $3.60 | 10661 |
| 2023-04-06 | 3.28 | $3.52 | 5701 |
| 2023-04-05 | 3.26 | $3.55 | 82713 |
| 2023-04-04 | 3.23 | $3.50 | 42584 |
| 2023-04-03 | 3.21 | $3.50 | 98184 |
| 2023-03-31 | 3.18 | $3.46 | 50437 |
| 2023-03-30 | 3.16 | $3.43 | 57429 |
| 2023-03-29 | 3.14 | $3.41 | 118764 |
| 2023-03-28 | 3.11 | $3.40 | 55915 |
| 2023-03-27 | 3.09 | $3.34 | 83900 |
| 2023-03-24 | 3.08 | $3.30 | 21860 |
| 2023-03-23 | 3.09 | $3.29 | 20507 |
| 2023-03-22 | 3.08 | $3.25 | 63054 |
| 2023-03-21 | 3.08 | $3.20 | 3608 |
| 2023-03-20 | 3.07 | $3.09 | 3203 |
| 2023-03-17 | 3.08 | $3.15 | 57943 |
| 2023-03-16 | 3.08 | $3.09 | 61379 |
| 2023-03-15 | 3.07 | $3.04 | 45109 |
| 2023-03-14 | 3.06 | $3.03 | 115814 |
| 2023-03-13 | 3.06 | $3.05 | 16264 |
| 2023-03-10 | 3.05 | $3.05 | 33512 |
| 2023-03-09 | 3.05 | $3.04 | 71437 |
| 2023-03-08 | 3.09 | $3.04 | 68749 |
| 2023-03-07 | 3.12 | $3.02 | 51068 |
| 2023-03-06 | 3.16 | $3.00 | 23937 |
| 2023-03-03 | 3.20 | $3.00 | 10196 |
| 2023-03-02 | 3.25 | $2.91 | 159 |
| 2023-03-01 | 3.29 | $2.92 | 5905 |
| 2023-02-28 | 3.34 | $2.93 | 206196 |
| 2023-02-27 | 3.39 | $3.25 | 23506 |
| 2023-02-24 | 3.42 | $3.38 | 10096 |
| 2023-02-23 | 3.44 | $3.19 | 68123 |
| 2023-02-22 | 3.47 | $3.15 | 132976 |
| 2023-02-21 | 3.51 | $3.15 | 42611 |
| 2023-02-17 | 3.54 | $3.21 | 22281 |
| 2023-02-16 | 3.57 | $3.10 | 40394 |
| 2023-02-15 | 3.61 | $2.90 | 32961 |
| 2023-02-14 | 3.66 | $2.91 | 62409 |
| 2023-02-13 | 3.70 | $2.91 | 53422 |
| 2023-02-10 | 3.75 | $2.85 | 28240 |
| 2023-02-09 | 3.80 | $3.21 | 58421 |
| 2023-02-08 | 3.83 | $3.74 | 39672 |
| 2023-02-07 | 3.83 | $3.76 | 97668 |
| 2023-02-06 | 3.83 | $3.76 | 21942 |
| 2023-02-03 | 3.83 | $3.82 | 7355 |
| 2023-02-02 | 3.82 | $3.85 | 12429 |
| 2023-02-01 | 3.82 | $3.90 | 21466 |
| 2023-01-31 | 3.81 | $3.87 | 31217 |
| 2023-01-30 | 3.81 | $3.82 | 24675 |
| 2023-01-27 | 3.80 | $3.83 | 33450 |
| 2023-01-26 | 3.80 | $3.84 | 14093 |
| 2023-01-25 | 3.79 | $3.85 | 50309 |
| 2023-01-24 | 3.78 | $3.87 | 42110 |
| 2023-01-23 | 3.78 | $3.87 | 8551 |
| 2023-01-20 | 3.77 | $3.83 | 50828 |
| 2023-01-19 | 3.77 | $3.84 | 51889 |
| 2023-01-18 | 3.76 | $3.78 | 72761 |
| 2023-01-17 | 3.76 | $3.85 | 25763 |
| 2023-01-13 | 3.75 | $3.85 | 7825 |
| 2023-01-12 | 3.75 | $3.86 | 26389 |
| 2023-01-11 | 3.75 | $3.82 | 43094 |
| 2023-01-10 | 3.74 | $3.78 | 86751 |
| 2023-01-09 | 3.73 | $3.77 | 17964 |
| 2023-01-06 | 3.73 | $3.73 | 8399 |
| 2023-01-05 | 3.73 | $3.68 | 57105 |
| 2023-01-04 | 3.73 | $3.77 | 236771 |
| 2023-01-03 | 3.73 | $3.69 | 27188 |
| 2022-12-30 | 3.73 | $3.80 | 21414 |
| 2022-12-29 | 3.72 | $3.74 | 37609 |
| 2022-12-28 | 3.72 | $3.70 | 13312 |
| 2022-12-27 | 3.72 | $3.70 | 15366 |
| 2022-12-23 | 3.72 | $3.75 | 14379 |
| 2022-12-22 | 3.71 | $3.73 | 72271 |
| 2022-12-21 | 3.71 | $3.75 | 7378 |
| 2022-12-20 | 3.70 | $3.77 | 18387 |
| 2022-12-19 | 3.70 | $3.75 | 9790 |
| 2022-12-16 | 3.69 | $3.73 | 6973 |
| 2022-12-15 | 3.69 | $3.70 | 232187 |
| 2022-12-14 | 3.69 | $3.76 | 7243 |
| 2022-12-13 | 3.68 | $3.80 | 10764 |
| 2022-12-12 | 3.68 | $3.72 | 4306 |
| 2022-12-09 | 3.68 | $3.66 | 12215 |
| 2022-12-08 | 3.67 | $3.75 | 6607 |
| 2022-12-07 | 3.66 | $3.68 | 3600 |
| 2022-12-06 | 3.66 | $3.67 | 34800 |
| 2022-12-05 | 3.65 | $3.70 | 28300 |
| 2022-12-02 | 3.65 | $3.68 | 7589 |
| 2022-12-01 | 3.63 | $3.71 | 30455 |
| 2022-11-30 | 3.62 | $3.68 | 20105 |
| 2022-11-29 | 3.61 | $3.68 | 11587 |
| 2022-11-28 | 3.60 | $3.68 | 8371 |
| 2022-11-25 | 3.60 | $3.70 | 8292 |
| 2022-11-23 | 3.59 | $3.66 | 4811 |
| 2022-11-22 | 3.58 | $3.62 | 9667 |
| 2022-11-21 | 3.58 | $3.62 | 9744 |
| 2022-11-18 | 3.57 | $3.67 | 7295 |
| 2022-11-17 | 3.56 | $3.67 | 9928 |
| 2022-11-16 | 3.55 | $3.69 | 12845 |
| 2022-11-15 | 3.54 | $3.66 | 13729 |
| 2022-11-14 | 3.53 | $3.68 | 7687 |
| 2022-11-11 | 3.52 | $3.67 | 12754 |
| 2022-11-10 | 3.51 | $3.60 | 25984 |
| 2022-11-09 | 3.50 | $3.57 | 7979 |
| 2022-11-08 | 3.49 | $3.60 | 27221 |
| 2022-11-07 | 3.48 | $3.55 | 16052 |
| 2022-11-04 | 3.48 | $3.53 | 21578 |
| 2022-11-03 | 3.47 | $3.47 | 3743 |
| 2022-11-02 | 3.47 | $3.45 | 22810 |
| 2022-11-01 | 3.47 | $3.53 | 26485 |
| 2022-10-31 | 3.47 | $3.47 | 46938 |
| 2022-10-28 | 3.47 | $3.54 | 12042 |
| 2022-10-27 | 3.47 | $3.52 | 18535 |
| 2022-10-26 | 3.47 | $3.59 | 9608 |
| 2022-10-25 | 3.46 | $3.53 | 44761 |
| 2022-10-24 | 3.45 | $3.47 | 21232 |
| 2022-10-21 | 3.45 | $3.48 | 29147 |
| 2022-10-20 | 3.44 | $3.43 | 20390 |
| 2022-10-19 | 3.44 | $3.44 | 37478 |
| 2022-10-18 | 3.45 | $3.46 | 761815 |
| 2022-10-17 | 3.45 | $3.46 | 55592 |
| 2022-10-14 | 3.46 | $3.43 | 56328 |
| 2022-10-13 | 3.46 | $3.46 | 72440 |
| 2022-10-12 | 3.47 | $3.40 | 35100 |
| 2022-10-11 | 3.47 | $3.43 | 169502 |
| 2022-10-10 | 3.48 | $3.43 | 79343 |
| 2022-10-07 | 3.48 | $3.44 | 39870 |
| 2022-10-06 | 3.49 | $3.48 | 23952 |
| 2022-10-05 | 3.49 | $3.48 | 20032 |
| 2022-10-04 | 3.50 | $3.52 | 171640 |
| 2022-10-03 | 3.49 | $3.49 | 41236 |
| 2022-09-30 | 3.49 | $3.46 | 16826 |
| 2022-09-29 | 3.50 | $3.44 | 68836 |
| 2022-09-28 | 3.50 | $3.45 | 99117 |
| 2022-09-27 | 3.51 | $3.36 | 213659 |
| 2022-09-26 | 3.52 | $3.37 | 41762 |
| 2022-09-23 | 3.52 | $3.41 | 18433 |
| 2022-09-22 | 3.53 | $3.49 | 42756 |
| 2022-09-21 | 3.53 | $3.50 | 25704 |
| 2022-09-20 | 3.53 | $3.52 | 45315 |
| 2022-09-19 | 3.53 | $3.56 | 27653 |
| 2022-09-16 | 3.53 | $3.56 | 28400 |
| 2022-09-15 | 3.53 | $3.53 | 18156 |
| 2022-09-14 | 3.54 | $3.54 | 20917 |
| 2022-09-13 | 3.54 | $3.53 | 57686 |
| 2022-09-12 | 3.54 | $3.56 | 107684 |
| 2022-09-09 | 3.55 | $3.53 | 9083 |
| 2022-09-08 | 3.55 | $3.54 | 41590 |
| 2022-09-07 | 3.56 | $3.56 | 126753 |
| 2022-09-06 | 3.56 | $3.48 | 90369 |
| 2022-09-02 | 3.57 | $3.50 | 25852 |
| 2022-09-01 | 3.58 | $3.53 | 86467 |
| 2022-08-31 | 3.58 | $3.53 | 38909 |
| 2022-08-30 | 3.59 | $3.54 | 95178 |
| 2022-08-29 | 3.59 | $3.53 | 35428 |
| 2022-08-26 | 3.59 | $3.50 | 34382 |
| 2022-08-25 | 3.60 | $3.51 | 38561 |
| 2022-08-24 | 3.61 | $3.54 | 66655 |
| 2022-08-23 | 3.61 | $3.51 | 116355 |
| 2022-08-22 | 3.62 | $3.51 | 21852 |
| 2022-08-19 | 3.62 | $3.55 | 18012 |
| 2022-08-18 | 3.62 | $3.59 | 20820 |
| 2022-08-17 | 3.62 | $3.63 | 21839 |
| 2022-08-16 | 3.62 | $3.60 | 22283 |
| 2022-08-15 | 3.62 | $3.62 | 18712 |
| 2022-08-12 | 3.62 | $3.65 | 20859 |
| 2022-08-11 | 3.61 | $3.68 | 48072 |
| 2022-08-10 | 3.61 | $3.64 | 24678 |
| 2022-08-09 | 3.61 | $3.61 | 151491 |
| 2022-08-08 | 3.60 | $3.63 | 47739 |
| 2022-08-05 | 3.60 | $3.63 | 61276 |
| 2022-08-04 | 3.60 | $3.66 | 19708 |
| 2022-08-03 | 3.60 | $3.59 | 24625 |
| 2022-08-02 | 3.60 | $3.58 | 47485 |
| 2022-08-01 | 3.60 | $3.67 | 26163 |
| 2022-07-29 | 3.61 | $3.62 | 17329 |
| 2022-07-28 | 3.61 | $3.65 | 25712 |
| 2022-07-27 | 3.61 | $3.65 | 30593 |
| 2022-07-26 | 3.61 | $3.55 | 30280 |
| 2022-07-25 | 3.62 | $3.62 | 47116 |
| 2022-07-22 | 3.63 | $3.60 | 19701 |
| 2022-07-21 | 3.64 | $3.58 | 7668 |
| 2022-07-20 | 3.64 | $3.61 | 42679 |
| 2022-07-19 | 3.65 | $3.63 | 99391 |
| 2022-07-18 | 3.65 | $3.56 | 96728 |
| 2022-07-15 | 3.66 | $3.53 | 26572 |
| 2022-07-14 | 3.67 | $3.61 | 18379 |
| 2022-07-13 | 3.67 | $3.56 | 42432 |
| 2022-07-12 | 3.68 | $3.57 | 97564 |
| 2022-07-11 | 3.69 | $3.53 | 123400 |
| 2022-07-08 | 3.70 | $3.60 | 258471 |
| 2022-07-07 | 3.71 | $3.61 | 66653 |
| 2022-07-06 | 3.72 | $3.65 | 134230 |
| 2022-07-05 | 3.73 | $3.65 | 60523 |
| 2022-07-01 | 3.73 | $3.72 | 59300 |
| 2022-06-30 | 3.74 | $3.69 | 105976 |
| 2022-06-29 | 3.74 | $3.70 | 19558 |
| 2022-06-28 | 3.75 | $3.71 | 90988 |
| 2022-06-27 | 3.75 | $3.75 | 47994 |
| 2022-06-24 | 3.76 | $3.73 | 14842 |
| 2022-06-23 | 3.76 | $3.73 | 28638 |
| 2022-06-22 | 3.76 | $3.73 | 64295 |
| 2022-06-21 | 3.76 | $3.72 | 37216 |
| 2022-06-17 | 3.74 | $3.73 | 50141 |
| 2022-06-16 | 3.73 | $3.71 | 34463 |
| 2022-06-15 | 3.71 | $3.71 | 114047 |
| 2022-06-14 | 3.67 | $3.68 | 71305 |
| 2022-06-13 | 3.62 | $3.64 | 48132 |
| 2022-06-10 | 3.57 | $3.74 | 70927 |
| 2022-06-09 | 3.52 | $3.74 | 46891 |
| 2022-06-08 | 3.47 | $3.82 | 19496 |
| 2022-06-07 | 3.41 | $3.84 | 89300 |
| 2022-06-06 | 3.36 | $3.79 | 101014 |
| 2022-06-03 | 3.31 | $3.82 | 35948 |
| 2022-06-02 | 3.26 | $3.83 | 8934 |
| 2022-06-01 | 3.23 | $3.77 | 107488 |
| 2022-05-31 | 3.21 | $3.79 | 2150 |
| 2022-05-27 | 3.17 | $3.78 | 2566 |
| 2022-05-26 | 3.14 | $3.81 | 64500 |
| 2022-05-25 | 3.10 | $3.75 | 1330 |
| 2022-05-24 | 3.07 | $3.75 | 2000 |
| 2022-05-23 | 3.04 | $3.72 | 100400 |
| 2022-05-20 | 3.02 | $3.48 | 294800 |
| 2022-05-19 | 3.01 | $3.43 | 463600 |
| 2022-05-18 | 3.00 | $3.23 | 320400 |
| 2022-05-17 | 3.01 | $2.94 | 335000 |
| 2022-05-16 | 3.03 | $2.76 | 80891 |
| 2022-05-13 | 3.05 | $2.71 | 70297 |
| 2022-05-12 | 3.07 | $2.67 | 87079 |
| 2022-05-11 | 3.10 | $2.68 | 199604 |
| 2022-05-10 | 3.13 | $2.69 | 303299 |
| 2022-05-09 | 3.16 | $2.71 | 87049 |
| 2022-05-06 | 3.20 | $2.90 | 115212 |
| 2022-05-05 | 3.23 | $2.89 | 239716 |
| 2022-05-04 | 3.26 | $3.22 | 72894 |
| 2022-05-03 | 3.29 | $3.21 | 222519 |
| 2022-05-02 | 3.30 | $3.05 | 31937 |
| 2022-04-29 | 3.32 | $3.12 | 53248 |
| 2022-04-28 | 3.34 | $3.12 | 149517 |
| 2022-04-27 | 3.36 | $3.11 | 75120 |
| 2022-04-26 | 3.38 | $3.08 | 404830 |
| 2022-04-25 | 3.40 | $3.42 | 219 |
| 2022-04-22 | 3.40 | $3.24 | 27571 |
| 2022-04-21 | 3.42 | $3.30 | 78700 |
| 2022-04-20 | 3.44 | $3.42 | 3484 |
| 2022-04-19 | 3.46 | $3.28 | 430500 |
| 2022-04-18 | 3.49 | $3.14 | 49700 |
| 2022-04-14 | 3.53 | $3.16 | 81600 |
| 2022-04-13 | 3.58 | $3.26 | 53300 |
| 2022-04-12 | 3.62 | $3.28 | 233300 |
| 2022-04-11 | 3.65 | $3.37 | 107300 |
| 2022-04-08 | 3.69 | $3.46 | 7235 |
| 2022-04-07 | 3.72 | $3.41 | 116 |
| 2022-04-06 | 3.76 | $3.51 | 2645 |
| 2022-04-05 | 3.79 | $3.77 | 799 |
| 2022-04-04 | 3.81 | $3.47 | 69600 |
| 2022-04-01 | 3.84 | $3.50 | 1110 |
| 2022-03-31 | 3.84 | $3.51 | 93734 |
| 2022-03-30 | 3.86 | $3.55 | 83193 |
| 2022-03-29 | 3.89 | $3.46 | 191268 |
| 2022-03-28 | 3.95 | $3.40 | 105388 |
| 2022-03-25 | 4.01 | $3.43 | 147973 |
| 2022-03-24 | 4.04 | $3.68 | 31907 |
| 2022-03-23 | 4.06 | $3.70 | 62000 |
| 2022-03-22 | 4.05 | $3.92 | 38634 |
| 2022-03-21 | 4.04 | $3.89 | 28237 |
| 2022-03-18 | 4.03 | $3.85 | 1853 |
| 2022-03-17 | 4.02 | $4.20 | 516 |
| 2022-03-16 | 4.01 | $4.05 | 135 |
| 2022-03-15 | 4.00 | $3.93 | 15086 |
| 2022-03-14 | 3.98 | $4.05 | 605 |
| 2022-03-11 | 3.97 | $4.17 | 1693 |
| 2022-03-10 | 3.95 | $4.07 | 12768 |
| 2022-03-09 | 3.94 | $4.20 | 101793 |
| 2022-03-08 | 3.91 | $4.25 | 127468 |
| 2022-03-07 | 3.89 | $3.91 | 8680 |
| 2022-03-04 | 3.89 | $3.66 | 14610 |
| 2022-03-03 | 3.92 | $3.83 | 108619 |
| 2022-03-02 | 3.94 | $4.26 | 95500 |
| 2022-03-01 | 3.93 | $4.53 | 526 |
| 2022-02-28 | 3.91 | $4.56 | 131661 |
| 2022-02-25 | 3.89 | $4.04 | 24412 |
| 2022-02-24 | 3.89 | $4.07 | 213700 |
| 2022-02-23 | 3.89 | $3.63 | 184740 |
| 2022-02-22 | 3.89 | $3.64 | 57072 |
| 2022-02-18 | 3.90 | $3.65 | 5360 |
| 2022-02-17 | 3.90 | $3.79 | 232600 |
| 2022-02-16 | 3.91 | $3.87 | 49100 |
| 2022-02-15 | 3.93 | $3.88 | 22110 |
| 2022-02-14 | 3.94 | $3.63 | 126100 |
| 2022-02-11 | 3.97 | $3.76 | 594 |
| 2022-02-10 | 4.01 | $3.74 | 2448 |
| 2022-02-09 | 4.04 | $3.85 | 3039 |
| 2022-02-08 | 4.07 | $3.69 | 508 |
| 2022-02-07 | 4.11 | $3.79 | 129700 |
| 2022-02-04 | 4.14 | $4.00 | 237700 |
| 2022-02-03 | 4.17 | $4.14 | 443 |
| 2022-02-02 | 4.20 | $4.21 | 1360 |
| 2022-02-01 | 4.23 | $4.20 | 4373 |
| 2022-01-31 | 4.25 | $4.12 | 3193 |
| 2022-01-28 | 4.28 | $4.12 | 59300 |
| 2022-01-27 | 4.31 | $4.11 | 151305 |
| 2022-01-26 | 4.34 | $3.94 | 346515 |
| 2022-01-25 | 4.37 | $3.73 | 126088 |
| 2022-01-24 | 4.43 | $3.69 | 64056 |
| 2022-01-21 | 4.48 | $3.68 | 7111 |
| 2022-01-20 | 4.53 | $4.12 | 152088 |
| 2022-01-19 | 4.56 | $4.10 | 117884 |
| 2022-01-18 | 4.58 | $4.10 | 89586 |
| 2022-01-14 | 4.61 | $4.35 | 93383 |
| 2022-01-13 | 4.62 | $4.42 | 32041 |
| 2022-01-12 | 4.63 | $4.44 | 2101 |
| 2022-01-11 | 4.64 | $4.47 | 147300 |
| 2022-01-10 | 4.66 | $4.41 | 43285 |
| 2022-01-07 | 4.68 | $4.54 | 3169 |
| 2022-01-06 | 4.69 | $4.49 | 13607 |
| 2022-01-05 | 4.71 | $4.74 | 6647 |
| 2022-01-04 | 4.72 | $4.76 | 8103 |
| 2022-01-03 | 4.72 | $4.64 | 13664 |
| 2021-12-31 | 4.72 | $4.72 | 40000 |
| 2021-12-30 | 4.74 | $4.71 | 66300 |
| 2021-12-29 | 4.75 | $4.68 | 26500 |
| 2021-12-28 | 4.78 | $4.68 | 27200 |
| 2021-12-27 | 4.81 | $4.79 | 52200 |
| 2021-12-23 | 4.83 | $4.73 | 31400 |
| 2021-12-22 | 4.84 | $4.76 | 89100 |
| 2021-12-21 | 4.84 | $4.71 | 128000 |
| 2021-12-20 | 4.84 | $4.53 | 111500 |
| 2021-12-17 | 4.86 | $4.59 | 178700 |
| 2021-12-16 | 4.87 | $4.63 | 107700 |
| 2021-12-15 | 4.88 | $4.67 | 66100 |
| 2021-12-14 | 4.90 | $4.62 | 131600 |
| 2021-12-13 | 4.91 | $4.76 | 87800 |
| 2021-12-10 | 4.93 | $4.78 | 68400 |
| 2021-12-09 | 4.94 | $4.84 | 71300 |
| 2021-12-08 | 4.95 | $4.87 | 49700 |
| 2021-12-07 | 4.94 | $4.91 | 107400 |
| 2021-12-06 | 4.93 | $4.75 | 104500 |
| 2021-12-03 | 4.91 | $4.76 | 146600 |
| 2021-12-02 | 4.89 | $4.95 | 131000 |
| 2021-12-01 | 4.87 | $5.00 | 112400 |
| 2021-11-30 | 4.88 | $5.31 | 410700 |
| 2021-11-29 | 4.88 | $5.27 | 82500 |
| 2021-11-26 | 4.88 | $5.25 | 36100 |
| 2021-11-24 | 4.90 | $4.78 | 61800 |
| 2021-11-23 | 4.91 | $4.76 | 73000 |
| 2021-11-22 | 4.93 | $4.75 | 24200 |
| 2021-11-19 | 4.94 | $4.92 | 57800 |
| 2021-11-18 | 4.95 | $4.85 | 65600 |
| 2021-11-17 | 4.96 | $4.87 | 36800 |
| 2021-11-16 | 4.97 | $4.95 | 27900 |
| 2021-11-15 | 4.96 | $4.96 | 47200 |
| 2021-11-12 | 4.94 | $5.04 | 23400 |
| 2021-11-11 | 4.93 | $4.97 | 48300 |
| 2021-11-10 | 4.92 | $5.00 | 44900 |
| 2021-11-09 | 4.91 | $4.73 | 47100 |
| 2021-11-08 | 4.91 | $4.68 | 81900 |
| 2021-11-05 | 4.90 | $4.30 | 110300 |
| 2021-11-04 | 4.91 | $4.48 | 85400 |
| 2021-11-03 | 4.92 | $4.58 | 181700 |
| 2021-11-02 | 4.92 | $5.12 | 43300 |
| 2021-11-01 | 4.90 | $5.30 | 167600 |
| 2021-10-29 | 4.87 | $5.40 | 21800 |
| 2021-10-28 | 4.85 | $5.48 | 36200 |
| 2021-10-27 | 4.82 | $5.11 | 19600 |
| 2021-10-26 | 4.82 | $5.13 | 16500 |
| 2021-10-25 | 4.82 | $5.01 | 53400 |
| 2021-10-22 | 4.84 | $5.08 | 21000 |
| 2021-10-21 | 4.85 | $5.10 | 28000 |
| 2021-10-20 | 4.86 | $5.02 | 47100 |
| 2021-10-19 | 4.87 | $4.74 | 50200 |
| 2021-10-18 | 4.90 | $4.60 | 27800 |
| 2021-10-15 | 4.92 | $4.77 | 72900 |
| 2021-10-14 | 4.94 | $4.75 | 13100 |
| 2021-10-13 | 4.97 | $4.86 | 30900 |
| 2021-10-12 | 4.99 | $4.66 | 45300 |
| 2021-10-11 | 5.03 | $4.53 | 42000 |
| 2021-10-08 | 5.08 | $4.51 | 17500 |
| 2021-10-07 | 5.12 | $4.61 | 43100 |
| 2021-10-06 | 5.16 | $4.63 | 40100 |
| 2021-10-05 | 5.20 | $4.73 | 47000 |
| 2021-10-04 | 5.26 | $4.72 | 38000 |
| 2021-10-01 | 5.33 | $4.86 | 89700 |
| 2021-09-30 | 5.39 | $5.05 | 79900 |
| 2021-09-29 | 5.44 | $5.11 | 17500 |
| 2021-09-28 | 5.48 | $5.14 | 25700 |
| 2021-09-27 | 5.52 | $5.33 | 22500 |
| 2021-09-24 | 5.56 | $5.29 | 12600 |
| 2021-09-23 | 5.59 | $5.33 | 28900 |
| 2021-09-22 | 5.63 | $5.25 | 86200 |
| 2021-09-21 | 5.67 | $5.19 | 58600 |
| 2021-09-20 | 5.70 | $5.16 | 44400 |
| 2021-09-17 | 5.74 | $5.17 | 18700 |
| 2021-09-16 | 5.77 | $5.27 | 27100 |
| 2021-09-15 | 5.80 | $5.28 | 25200 |
| 2021-09-14 | 5.82 | $5.46 | 61800 |
| 2021-09-13 | 5.84 | $5.45 | 39800 |
| 2021-09-10 | 5.85 | $5.33 | 28600 |
| 2021-09-09 | 5.87 | $5.43 | 28500 |
| 2021-09-08 | 5.88 | $5.48 | 117700 |
| 2021-09-07 | 5.90 | $5.98 | 12700 |
| 2021-09-03 | 5.89 | $6.04 | 16200 |
| 2021-09-02 | 5.87 | $6.10 | 14200 |
| 2021-09-01 | 5.85 | $6.05 | 14400 |
| 2021-08-31 | 5.83 | $5.88 | 37800 |
| 2021-08-30 | 5.82 | $6.02 | 21900 |
| 2021-08-27 | 5.80 | $5.99 | 19400 |
| 2021-08-26 | 5.78 | $5.99 | 29400 |
| 2021-08-25 | 5.76 | $6.00 | 14100 |
| 2021-08-24 | 5.73 | $6.03 | 29600 |
| 2021-08-23 | 5.70 | $5.92 | 33800 |
| 2021-08-20 | 5.67 | $5.87 | 22400 |
| 2021-08-19 | 5.64 | $5.91 | 28200 |
| 2021-08-18 | 5.62 | $5.81 | 63900 |
| 2021-08-17 | 5.60 | $5.67 | 49900 |
| 2021-08-16 | 5.58 | $5.75 | 82700 |
| 2021-08-13 | 5.55 | $5.75 | 46800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
3.54
2023-04-25
Close Price
$3.75
Vol: 107397
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.98
Average
3.99
Maximum
5.92
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-04-25 | 3.54 | $3.75 | 107397 |
| 2023-04-24 | 3.52 | $3.69 | 613592 |
| 2023-04-21 | 3.50 | $3.60 | 105052 |
| 2023-04-20 | 3.49 | $3.59 | 176889 |
| 2023-04-19 | 3.48 | $3.55 | 187186 |
| 2023-04-18 | 3.48 | $3.60 | 73913 |
| 2023-04-17 | 3.47 | $3.65 | 9250 |
| 2023-04-14 | 3.45 | $3.71 | 10878 |
| 2023-04-13 | 3.42 | $3.57 | 99961 |
| 2023-04-12 | 3.40 | $3.57 | 26624 |
| 2023-04-11 | 3.38 | $3.51 | 47561 |
| 2023-04-10 | 3.37 | $3.60 | 10661 |
| 2023-04-06 | 3.35 | $3.52 | 5701 |
| 2023-04-05 | 3.33 | $3.55 | 82713 |
| 2023-04-04 | 3.30 | $3.50 | 42584 |
| 2023-04-03 | 3.28 | $3.50 | 98184 |
| 2023-03-31 | 3.26 | $3.46 | 50437 |
| 2023-03-30 | 3.24 | $3.43 | 57429 |
| 2023-03-29 | 3.22 | $3.41 | 118764 |
| 2023-03-28 | 3.20 | $3.40 | 55915 |
| 2023-03-27 | 3.18 | $3.34 | 83900 |
| 2023-03-24 | 3.16 | $3.30 | 21860 |
| 2023-03-23 | 3.15 | $3.29 | 20507 |
| 2023-03-22 | 3.13 | $3.25 | 63054 |
| 2023-03-21 | 3.12 | $3.20 | 3608 |
| 2023-03-20 | 3.11 | $3.09 | 3203 |
| 2023-03-17 | 3.12 | $3.15 | 57943 |
| 2023-03-16 | 3.11 | $3.09 | 61379 |
| 2023-03-15 | 3.11 | $3.04 | 45109 |
| 2023-03-14 | 3.12 | $3.03 | 115814 |
| 2023-03-13 | 3.13 | $3.05 | 16264 |
| 2023-03-10 | 3.14 | $3.05 | 33512 |
| 2023-03-09 | 3.15 | $3.04 | 71437 |
| 2023-03-08 | 3.16 | $3.04 | 68749 |
| 2023-03-07 | 3.17 | $3.02 | 51068 |
| 2023-03-06 | 3.19 | $3.00 | 23937 |
| 2023-03-03 | 3.21 | $3.00 | 10196 |
| 2023-03-02 | 3.23 | $2.91 | 159 |
| 2023-03-01 | 3.27 | $2.92 | 5905 |
| 2023-02-28 | 3.30 | $2.93 | 206196 |
| 2023-02-27 | 3.34 | $3.25 | 23506 |
| 2023-02-24 | 3.35 | $3.38 | 10096 |
| 2023-02-23 | 3.35 | $3.19 | 68123 |
| 2023-02-22 | 3.36 | $3.15 | 132976 |
| 2023-02-21 | 3.39 | $3.15 | 42611 |
| 2023-02-17 | 3.41 | $3.21 | 22281 |
| 2023-02-16 | 3.43 | $3.10 | 40394 |
| 2023-02-15 | 3.47 | $2.90 | 32961 |
| 2023-02-14 | 3.53 | $2.91 | 62409 |
| 2023-02-13 | 3.59 | $2.91 | 53422 |
| 2023-02-10 | 3.66 | $2.85 | 28240 |
| 2023-02-09 | 3.75 | $3.21 | 58421 |
| 2023-02-08 | 3.81 | $3.74 | 39672 |
| 2023-02-07 | 3.81 | $3.76 | 97668 |
| 2023-02-06 | 3.82 | $3.76 | 21942 |
| 2023-02-03 | 3.83 | $3.82 | 7355 |
| 2023-02-02 | 3.83 | $3.85 | 12429 |
| 2023-02-01 | 3.82 | $3.90 | 21466 |
| 2023-01-31 | 3.81 | $3.87 | 31217 |
| 2023-01-30 | 3.81 | $3.82 | 24675 |
| 2023-01-27 | 3.81 | $3.83 | 33450 |
| 2023-01-26 | 3.81 | $3.84 | 14093 |
| 2023-01-25 | 3.80 | $3.85 | 50309 |
| 2023-01-24 | 3.80 | $3.87 | 42110 |
| 2023-01-23 | 3.79 | $3.87 | 8551 |
| 2023-01-20 | 3.78 | $3.83 | 50828 |
| 2023-01-19 | 3.78 | $3.84 | 51889 |
| 2023-01-18 | 3.77 | $3.78 | 72761 |
| 2023-01-17 | 3.77 | $3.85 | 25763 |
| 2023-01-13 | 3.76 | $3.85 | 7825 |
| 2023-01-12 | 3.75 | $3.86 | 26389 |
| 2023-01-11 | 3.74 | $3.82 | 43094 |
| 2023-01-10 | 3.73 | $3.78 | 86751 |
| 2023-01-09 | 3.73 | $3.77 | 17964 |
| 2023-01-06 | 3.72 | $3.73 | 8399 |
| 2023-01-05 | 3.72 | $3.68 | 57105 |
| 2023-01-04 | 3.72 | $3.77 | 236771 |
| 2023-01-03 | 3.72 | $3.69 | 27188 |
| 2022-12-30 | 3.72 | $3.80 | 21414 |
| 2022-12-29 | 3.71 | $3.74 | 37609 |
| 2022-12-28 | 3.71 | $3.70 | 13312 |
| 2022-12-27 | 3.71 | $3.70 | 15366 |
| 2022-12-23 | 3.71 | $3.75 | 14379 |
| 2022-12-22 | 3.71 | $3.73 | 72271 |
| 2022-12-21 | 3.71 | $3.75 | 7378 |
| 2022-12-20 | 3.70 | $3.77 | 18387 |
| 2022-12-19 | 3.70 | $3.75 | 9790 |
| 2022-12-16 | 3.69 | $3.73 | 6973 |
| 2022-12-15 | 3.69 | $3.70 | 232187 |
| 2022-12-14 | 3.69 | $3.76 | 7243 |
| 2022-12-13 | 3.68 | $3.80 | 10764 |
| 2022-12-12 | 3.67 | $3.72 | 4306 |
| 2022-12-09 | 3.66 | $3.66 | 12215 |
| 2022-12-08 | 3.66 | $3.75 | 6607 |
| 2022-12-07 | 3.65 | $3.68 | 3600 |
| 2022-12-06 | 3.65 | $3.67 | 34800 |
| 2022-12-05 | 3.65 | $3.70 | 28300 |
| 2022-12-02 | 3.64 | $3.68 | 7589 |
| 2022-12-01 | 3.64 | $3.71 | 30455 |
| 2022-11-30 | 3.63 | $3.68 | 20105 |
| 2022-11-29 | 3.62 | $3.68 | 11587 |
| 2022-11-28 | 3.62 | $3.68 | 8371 |
| 2022-11-25 | 3.61 | $3.70 | 8292 |
| 2022-11-23 | 3.60 | $3.66 | 4811 |
| 2022-11-22 | 3.59 | $3.62 | 9667 |
| 2022-11-21 | 3.59 | $3.62 | 9744 |
| 2022-11-18 | 3.59 | $3.67 | 7295 |
| 2022-11-17 | 3.58 | $3.67 | 9928 |
| 2022-11-16 | 3.57 | $3.69 | 12845 |
| 2022-11-15 | 3.56 | $3.66 | 13729 |
| 2022-11-14 | 3.55 | $3.68 | 7687 |
| 2022-11-11 | 3.53 | $3.67 | 12754 |
| 2022-11-10 | 3.52 | $3.60 | 25984 |
| 2022-11-09 | 3.51 | $3.57 | 7979 |
| 2022-11-08 | 3.50 | $3.60 | 27221 |
| 2022-11-07 | 3.49 | $3.55 | 16052 |
| 2022-11-04 | 3.49 | $3.53 | 21578 |
| 2022-11-03 | 3.48 | $3.47 | 3743 |
| 2022-11-02 | 3.49 | $3.45 | 22810 |
| 2022-11-01 | 3.49 | $3.53 | 26485 |
| 2022-10-31 | 3.49 | $3.47 | 46938 |
| 2022-10-28 | 3.49 | $3.54 | 12042 |
| 2022-10-27 | 3.48 | $3.52 | 18535 |
| 2022-10-26 | 3.48 | $3.59 | 9608 |
| 2022-10-25 | 3.47 | $3.53 | 44761 |
| 2022-10-24 | 3.46 | $3.47 | 21232 |
| 2022-10-21 | 3.46 | $3.48 | 29147 |
| 2022-10-20 | 3.46 | $3.43 | 20390 |
| 2022-10-19 | 3.46 | $3.44 | 37478 |
| 2022-10-18 | 3.46 | $3.46 | 761815 |
| 2022-10-17 | 3.46 | $3.46 | 55592 |
| 2022-10-14 | 3.46 | $3.43 | 56328 |
| 2022-10-13 | 3.46 | $3.46 | 72440 |
| 2022-10-12 | 3.47 | $3.40 | 35100 |
| 2022-10-11 | 3.47 | $3.43 | 169502 |
| 2022-10-10 | 3.48 | $3.43 | 79343 |
| 2022-10-07 | 3.48 | $3.44 | 39870 |
| 2022-10-06 | 3.49 | $3.48 | 23952 |
| 2022-10-05 | 3.49 | $3.48 | 20032 |
| 2022-10-04 | 3.49 | $3.52 | 171640 |
| 2022-10-03 | 3.48 | $3.49 | 41236 |
| 2022-09-30 | 3.48 | $3.46 | 16826 |
| 2022-09-29 | 3.49 | $3.44 | 68836 |
| 2022-09-28 | 3.49 | $3.45 | 99117 |
| 2022-09-27 | 3.49 | $3.36 | 213659 |
| 2022-09-26 | 3.51 | $3.37 | 41762 |
| 2022-09-23 | 3.52 | $3.41 | 18433 |
| 2022-09-22 | 3.54 | $3.49 | 42756 |
| 2022-09-21 | 3.54 | $3.50 | 25704 |
| 2022-09-20 | 3.54 | $3.52 | 45315 |
| 2022-09-19 | 3.55 | $3.56 | 27653 |
| 2022-09-16 | 3.55 | $3.56 | 28400 |
| 2022-09-15 | 3.54 | $3.53 | 18156 |
| 2022-09-14 | 3.55 | $3.54 | 20917 |
| 2022-09-13 | 3.55 | $3.53 | 57686 |
| 2022-09-12 | 3.55 | $3.56 | 107684 |
| 2022-09-09 | 3.55 | $3.53 | 9083 |
| 2022-09-08 | 3.55 | $3.54 | 41590 |
| 2022-09-07 | 3.55 | $3.56 | 126753 |
| 2022-09-06 | 3.55 | $3.48 | 90369 |
| 2022-09-02 | 3.56 | $3.50 | 25852 |
| 2022-09-01 | 3.56 | $3.53 | 86467 |
| 2022-08-31 | 3.56 | $3.53 | 38909 |
| 2022-08-30 | 3.57 | $3.54 | 95178 |
| 2022-08-29 | 3.57 | $3.53 | 35428 |
| 2022-08-26 | 3.58 | $3.50 | 34382 |
| 2022-08-25 | 3.58 | $3.51 | 38561 |
| 2022-08-24 | 3.59 | $3.54 | 66655 |
| 2022-08-23 | 3.60 | $3.51 | 116355 |
| 2022-08-22 | 3.61 | $3.51 | 21852 |
| 2022-08-19 | 3.62 | $3.55 | 18012 |
| 2022-08-18 | 3.62 | $3.59 | 20820 |
| 2022-08-17 | 3.63 | $3.63 | 21839 |
| 2022-08-16 | 3.63 | $3.60 | 22283 |
| 2022-08-15 | 3.63 | $3.62 | 18712 |
| 2022-08-12 | 3.63 | $3.65 | 20859 |
| 2022-08-11 | 3.63 | $3.68 | 48072 |
| 2022-08-10 | 3.62 | $3.64 | 24678 |
| 2022-08-09 | 3.62 | $3.61 | 151491 |
| 2022-08-08 | 3.62 | $3.63 | 47739 |
| 2022-08-05 | 3.62 | $3.63 | 61276 |
| 2022-08-04 | 3.62 | $3.66 | 19708 |
| 2022-08-03 | 3.61 | $3.59 | 24625 |
| 2022-08-02 | 3.62 | $3.58 | 47485 |
| 2022-08-01 | 3.62 | $3.67 | 26163 |
| 2022-07-29 | 3.62 | $3.62 | 17329 |
| 2022-07-28 | 3.62 | $3.65 | 25712 |
| 2022-07-27 | 3.61 | $3.65 | 30593 |
| 2022-07-26 | 3.61 | $3.55 | 30280 |
| 2022-07-25 | 3.61 | $3.62 | 47116 |
| 2022-07-22 | 3.61 | $3.60 | 19701 |
| 2022-07-21 | 3.62 | $3.58 | 7668 |
| 2022-07-20 | 3.62 | $3.61 | 42679 |
| 2022-07-19 | 3.62 | $3.63 | 99391 |
| 2022-07-18 | 3.62 | $3.56 | 96728 |
| 2022-07-15 | 3.63 | $3.53 | 26572 |
| 2022-07-14 | 3.64 | $3.61 | 18379 |
| 2022-07-13 | 3.64 | $3.56 | 42432 |
| 2022-07-12 | 3.65 | $3.57 | 97564 |
| 2022-07-11 | 3.65 | $3.53 | 123400 |
| 2022-07-08 | 3.67 | $3.60 | 258471 |
| 2022-07-07 | 3.67 | $3.61 | 66653 |
| 2022-07-06 | 3.68 | $3.65 | 134230 |
| 2022-07-05 | 3.68 | $3.65 | 60523 |
| 2022-07-01 | 3.69 | $3.72 | 59300 |
| 2022-06-30 | 3.69 | $3.69 | 105976 |
| 2022-06-29 | 3.68 | $3.70 | 19558 |
| 2022-06-28 | 3.68 | $3.71 | 90988 |
| 2022-06-27 | 3.68 | $3.75 | 47994 |
| 2022-06-24 | 3.67 | $3.73 | 14842 |
| 2022-06-23 | 3.67 | $3.73 | 28638 |
| 2022-06-22 | 3.66 | $3.73 | 64295 |
| 2022-06-21 | 3.65 | $3.72 | 37216 |
| 2022-06-17 | 3.65 | $3.73 | 50141 |
| 2022-06-16 | 3.64 | $3.71 | 34463 |
| 2022-06-15 | 3.63 | $3.71 | 114047 |
| 2022-06-14 | 3.62 | $3.68 | 71305 |
| 2022-06-13 | 3.61 | $3.64 | 48132 |
| 2022-06-10 | 3.61 | $3.74 | 70927 |
| 2022-06-09 | 3.60 | $3.74 | 46891 |
| 2022-06-08 | 3.58 | $3.82 | 19496 |
| 2022-06-07 | 3.56 | $3.84 | 89300 |
| 2022-06-06 | 3.53 | $3.79 | 101014 |
| 2022-06-03 | 3.50 | $3.82 | 35948 |
| 2022-06-02 | 3.47 | $3.83 | 8934 |
| 2022-06-01 | 3.43 | $3.77 | 107488 |
| 2022-05-31 | 3.39 | $3.79 | 2150 |
| 2022-05-27 | 3.35 | $3.78 | 2566 |
| 2022-05-26 | 3.31 | $3.81 | 64500 |
| 2022-05-25 | 3.26 | $3.75 | 1330 |
| 2022-05-24 | 3.20 | $3.75 | 2000 |
| 2022-05-23 | 3.15 | $3.72 | 100400 |
| 2022-05-20 | 3.08 | $3.48 | 294800 |
| 2022-05-19 | 3.04 | $3.43 | 463600 |
| 2022-05-18 | 3.00 | $3.23 | 320400 |
| 2022-05-17 | 2.98 | $2.94 | 335000 |
| 2022-05-16 | 2.98 | $2.76 | 80891 |
| 2022-05-13 | 3.01 | $2.71 | 70297 |
| 2022-05-12 | 3.04 | $2.67 | 87079 |
| 2022-05-11 | 3.08 | $2.68 | 199604 |
| 2022-05-10 | 3.12 | $2.69 | 303299 |
| 2022-05-09 | 3.16 | $2.71 | 87049 |
| 2022-05-06 | 3.21 | $2.90 | 115212 |
| 2022-05-05 | 3.24 | $2.89 | 239716 |
| 2022-05-04 | 3.28 | $3.22 | 72894 |
| 2022-05-03 | 3.29 | $3.21 | 222519 |
| 2022-05-02 | 3.29 | $3.05 | 31937 |
| 2022-04-29 | 3.32 | $3.12 | 53248 |
| 2022-04-28 | 3.34 | $3.12 | 149517 |
| 2022-04-27 | 3.37 | $3.11 | 75120 |
| 2022-04-26 | 3.39 | $3.08 | 404830 |
| 2022-04-25 | 3.43 | $3.42 | 219 |
| 2022-04-22 | 3.43 | $3.24 | 27571 |
| 2022-04-21 | 3.45 | $3.30 | 78700 |
| 2022-04-20 | 3.46 | $3.42 | 3484 |
| 2022-04-19 | 3.47 | $3.28 | 430500 |
| 2022-04-18 | 3.48 | $3.14 | 49700 |
| 2022-04-14 | 3.52 | $3.16 | 81600 |
| 2022-04-13 | 3.56 | $3.26 | 53300 |
| 2022-04-12 | 3.59 | $3.28 | 233300 |
| 2022-04-11 | 3.62 | $3.37 | 107300 |
| 2022-04-08 | 3.65 | $3.46 | 7235 |
| 2022-04-07 | 3.67 | $3.41 | 116 |
| 2022-04-06 | 3.70 | $3.51 | 2645 |
| 2022-04-05 | 3.72 | $3.77 | 799 |
| 2022-04-04 | 3.71 | $3.47 | 69600 |
| 2022-04-01 | 3.74 | $3.50 | 1110 |
| 2022-03-31 | 3.76 | $3.51 | 93734 |
| 2022-03-30 | 3.79 | $3.55 | 83193 |
| 2022-03-29 | 3.81 | $3.46 | 191268 |
| 2022-03-28 | 3.85 | $3.40 | 105388 |
| 2022-03-25 | 3.90 | $3.43 | 147973 |
| 2022-03-24 | 3.95 | $3.68 | 31907 |
| 2022-03-23 | 3.98 | $3.70 | 62000 |
| 2022-03-22 | 4.01 | $3.92 | 38634 |
| 2022-03-21 | 4.02 | $3.89 | 28237 |
| 2022-03-18 | 4.03 | $3.85 | 1853 |
| 2022-03-17 | 4.05 | $4.20 | 516 |
| 2022-03-16 | 4.03 | $4.05 | 135 |
| 2022-03-15 | 4.03 | $3.93 | 15086 |
| 2022-03-14 | 4.04 | $4.05 | 605 |
| 2022-03-11 | 4.04 | $4.17 | 1693 |
| 2022-03-10 | 4.03 | $4.07 | 12768 |
| 2022-03-09 | 4.02 | $4.20 | 101793 |
| 2022-03-08 | 4.00 | $4.25 | 127468 |
| 2022-03-07 | 3.98 | $3.91 | 8680 |
| 2022-03-04 | 3.98 | $3.66 | 14610 |
| 2022-03-03 | 4.02 | $3.83 | 108619 |
| 2022-03-02 | 4.04 | $4.26 | 95500 |
| 2022-03-01 | 4.02 | $4.53 | 526 |
| 2022-02-28 | 3.96 | $4.56 | 131661 |
| 2022-02-25 | 3.90 | $4.04 | 24412 |
| 2022-02-24 | 3.88 | $4.07 | 213700 |
| 2022-02-23 | 3.86 | $3.63 | 184740 |
| 2022-02-22 | 3.89 | $3.64 | 57072 |
| 2022-02-18 | 3.92 | $3.65 | 5360 |
| 2022-02-17 | 3.94 | $3.79 | 232600 |
| 2022-02-16 | 3.96 | $3.87 | 49100 |
| 2022-02-15 | 3.97 | $3.88 | 22110 |
| 2022-02-14 | 3.98 | $3.63 | 126100 |
| 2022-02-11 | 4.02 | $3.76 | 594 |
| 2022-02-10 | 4.04 | $3.74 | 2448 |
| 2022-02-09 | 4.08 | $3.85 | 3039 |
| 2022-02-08 | 4.10 | $3.69 | 508 |
| 2022-02-07 | 4.14 | $3.79 | 129700 |
| 2022-02-04 | 4.18 | $4.00 | 237700 |
| 2022-02-03 | 4.20 | $4.14 | 443 |
| 2022-02-02 | 4.20 | $4.21 | 1360 |
| 2022-02-01 | 4.20 | $4.20 | 4373 |
| 2022-01-31 | 4.20 | $4.12 | 3193 |
| 2022-01-28 | 4.21 | $4.12 | 59300 |
| 2022-01-27 | 4.22 | $4.11 | 151305 |
| 2022-01-26 | 4.23 | $3.94 | 346515 |
| 2022-01-25 | 4.26 | $3.73 | 126088 |
| 2022-01-24 | 4.32 | $3.69 | 64056 |
| 2022-01-21 | 4.39 | $3.68 | 7111 |
| 2022-01-20 | 4.46 | $4.12 | 152088 |
| 2022-01-19 | 4.50 | $4.10 | 117884 |
| 2022-01-18 | 4.54 | $4.10 | 89586 |
| 2022-01-14 | 4.59 | $4.35 | 93383 |
| 2022-01-13 | 4.61 | $4.42 | 32041 |
| 2022-01-12 | 4.63 | $4.44 | 2101 |
| 2022-01-11 | 4.65 | $4.47 | 147300 |
| 2022-01-10 | 4.67 | $4.41 | 43285 |
| 2022-01-07 | 4.70 | $4.54 | 3169 |
| 2022-01-06 | 4.71 | $4.49 | 13607 |
| 2022-01-05 | 4.74 | $4.74 | 6647 |
| 2022-01-04 | 4.74 | $4.76 | 8103 |
| 2022-01-03 | 4.74 | $4.64 | 13664 |
| 2021-12-31 | 4.75 | $4.72 | 40000 |
| 2021-12-30 | 4.75 | $4.71 | 66300 |
| 2021-12-29 | 4.75 | $4.68 | 26500 |
| 2021-12-28 | 4.76 | $4.68 | 27200 |
| 2021-12-27 | 4.77 | $4.79 | 52200 |
| 2021-12-23 | 4.77 | $4.73 | 31400 |
| 2021-12-22 | 4.77 | $4.76 | 89100 |
| 2021-12-21 | 4.77 | $4.71 | 128000 |
| 2021-12-20 | 4.78 | $4.53 | 111500 |
| 2021-12-17 | 4.80 | $4.59 | 178700 |
| 2021-12-16 | 4.83 | $4.63 | 107700 |
| 2021-12-15 | 4.85 | $4.67 | 66100 |
| 2021-12-14 | 4.87 | $4.62 | 131600 |
| 2021-12-13 | 4.89 | $4.76 | 87800 |
| 2021-12-10 | 4.91 | $4.78 | 68400 |
| 2021-12-09 | 4.92 | $4.84 | 71300 |
| 2021-12-08 | 4.93 | $4.87 | 49700 |
| 2021-12-07 | 4.93 | $4.91 | 107400 |
| 2021-12-06 | 4.94 | $4.75 | 104500 |
| 2021-12-03 | 4.96 | $4.76 | 146600 |
| 2021-12-02 | 4.98 | $4.95 | 131000 |
| 2021-12-01 | 4.98 | $5.00 | 112400 |
| 2021-11-30 | 4.98 | $5.31 | 410700 |
| 2021-11-29 | 4.94 | $5.27 | 82500 |
| 2021-11-26 | 4.91 | $5.25 | 36100 |
| 2021-11-24 | 4.87 | $4.78 | 61800 |
| 2021-11-23 | 4.88 | $4.76 | 73000 |
| 2021-11-22 | 4.89 | $4.75 | 24200 |
| 2021-11-19 | 4.91 | $4.92 | 57800 |
| 2021-11-18 | 4.91 | $4.85 | 65600 |
| 2021-11-17 | 4.91 | $4.87 | 36800 |
| 2021-11-16 | 4.92 | $4.95 | 27900 |
| 2021-11-15 | 4.91 | $4.96 | 47200 |
| 2021-11-12 | 4.91 | $5.04 | 23400 |
| 2021-11-11 | 4.90 | $4.97 | 48300 |
| 2021-11-10 | 4.89 | $5.00 | 44900 |
| 2021-11-09 | 4.88 | $4.73 | 47100 |
| 2021-11-08 | 4.89 | $4.68 | 81900 |
| 2021-11-05 | 4.91 | $4.30 | 110300 |
| 2021-11-04 | 4.98 | $4.48 | 85400 |
| 2021-11-03 | 5.03 | $4.58 | 181700 |
| 2021-11-02 | 5.08 | $5.12 | 43300 |
| 2021-11-01 | 5.08 | $5.30 | 167600 |
| 2021-10-29 | 5.05 | $5.40 | 21800 |
| 2021-10-28 | 5.02 | $5.48 | 36200 |
| 2021-10-27 | 4.97 | $5.11 | 19600 |
| 2021-10-26 | 4.95 | $5.13 | 16500 |
| 2021-10-25 | 4.93 | $5.01 | 53400 |
| 2021-10-22 | 4.92 | $5.08 | 21000 |
| 2021-10-21 | 4.91 | $5.10 | 28000 |
| 2021-10-20 | 4.89 | $5.02 | 47100 |
| 2021-10-19 | 4.87 | $4.74 | 50200 |
| 2021-10-18 | 4.89 | $4.60 | 27800 |
| 2021-10-15 | 4.92 | $4.77 | 72900 |
| 2021-10-14 | 4.93 | $4.75 | 13100 |
| 2021-10-13 | 4.95 | $4.86 | 30900 |
| 2021-10-12 | 4.96 | $4.66 | 45300 |
| 2021-10-11 | 4.99 | $4.53 | 42000 |
| 2021-10-08 | 5.04 | $4.51 | 17500 |
| 2021-10-07 | 5.10 | $4.61 | 43100 |
| 2021-10-06 | 5.15 | $4.63 | 40100 |
| 2021-10-05 | 5.21 | $4.73 | 47000 |
| 2021-10-04 | 5.26 | $4.72 | 38000 |
| 2021-10-01 | 5.31 | $4.86 | 89700 |
| 2021-09-30 | 5.36 | $5.05 | 79900 |
| 2021-09-29 | 5.39 | $5.11 | 17500 |
| 2021-09-28 | 5.42 | $5.14 | 25700 |
| 2021-09-27 | 5.45 | $5.33 | 22500 |
| 2021-09-24 | 5.46 | $5.29 | 12600 |
| 2021-09-23 | 5.48 | $5.33 | 28900 |
| 2021-09-22 | 5.50 | $5.25 | 86200 |
| 2021-09-21 | 5.52 | $5.19 | 58600 |
| 2021-09-20 | 5.56 | $5.16 | 44400 |
| 2021-09-17 | 5.60 | $5.17 | 18700 |
| 2021-09-16 | 5.65 | $5.27 | 27100 |
| 2021-09-15 | 5.69 | $5.28 | 25200 |
| 2021-09-14 | 5.73 | $5.46 | 61800 |
| 2021-09-13 | 5.76 | $5.45 | 39800 |
| 2021-09-10 | 5.79 | $5.33 | 28600 |
| 2021-09-09 | 5.84 | $5.43 | 28500 |
| 2021-09-08 | 5.88 | $5.48 | 117700 |
| 2021-09-07 | 5.92 | $5.98 | 12700 |
| 2021-09-03 | 5.92 | $6.04 | 16200 |
| 2021-09-02 | 5.90 | $6.10 | 14200 |
| 2021-09-01 | 5.88 | $6.05 | 14400 |
| 2021-08-31 | 5.87 | $5.88 | 37800 |
| 2021-08-30 | 5.86 | $6.02 | 21900 |
| 2021-08-27 | 5.85 | $5.99 | 19400 |
| 2021-08-26 | 5.83 | $5.99 | 29400 |
| 2021-08-25 | 5.82 | $6.00 | 14100 |
| 2021-08-24 | 5.80 | $6.03 | 29600 |
| 2021-08-23 | 5.77 | $5.92 | 33800 |
| 2021-08-20 | 5.76 | $5.87 | 22400 |
| 2021-08-19 | 5.74 | $5.91 | 28200 |
| 2021-08-18 | 5.73 | $5.81 | 63900 |
| 2021-08-17 | 5.72 | $5.67 | 49900 |
| 2021-08-16 | 5.72 | $5.75 | 82700 |
| 2021-08-13 | 5.72 | $5.75 | 46800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
3.60
2023-04-25
Close Price
$3.75
Vol: 107397
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.90
Average
3.98
Maximum
5.96
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-04-25 | 3.60 | $3.75 | 107397 |
| 2023-04-24 | 3.58 | $3.69 | 613592 |
| 2023-04-21 | 3.57 | $3.60 | 105052 |
| 2023-04-20 | 3.56 | $3.59 | 176889 |
| 2023-04-19 | 3.55 | $3.55 | 187186 |
| 2023-04-18 | 3.54 | $3.60 | 73913 |
| 2023-04-17 | 3.52 | $3.65 | 9250 |
| 2023-04-14 | 3.50 | $3.71 | 10878 |
| 2023-04-13 | 3.47 | $3.57 | 99961 |
| 2023-04-12 | 3.45 | $3.57 | 26624 |
| 2023-04-11 | 3.43 | $3.51 | 47561 |
| 2023-04-10 | 3.41 | $3.60 | 10661 |
| 2023-04-06 | 3.38 | $3.52 | 5701 |
| 2023-04-05 | 3.35 | $3.55 | 82713 |
| 2023-04-04 | 3.32 | $3.50 | 42584 |
| 2023-04-03 | 3.30 | $3.50 | 98184 |
| 2023-03-31 | 3.27 | $3.46 | 50437 |
| 2023-03-30 | 3.24 | $3.43 | 57429 |
| 2023-03-29 | 3.21 | $3.41 | 118764 |
| 2023-03-28 | 3.18 | $3.40 | 55915 |
| 2023-03-27 | 3.15 | $3.34 | 83900 |
| 2023-03-24 | 3.13 | $3.30 | 21860 |
| 2023-03-23 | 3.11 | $3.29 | 20507 |
| 2023-03-22 | 3.09 | $3.25 | 63054 |
| 2023-03-21 | 3.07 | $3.20 | 3608 |
| 2023-03-20 | 3.06 | $3.09 | 3203 |
| 2023-03-17 | 3.06 | $3.15 | 57943 |
| 2023-03-16 | 3.05 | $3.09 | 61379 |
| 2023-03-15 | 3.05 | $3.04 | 45109 |
| 2023-03-14 | 3.05 | $3.03 | 115814 |
| 2023-03-13 | 3.05 | $3.05 | 16264 |
| 2023-03-10 | 3.05 | $3.05 | 33512 |
| 2023-03-09 | 3.05 | $3.04 | 71437 |
| 2023-03-08 | 3.06 | $3.04 | 68749 |
| 2023-03-07 | 3.07 | $3.02 | 51068 |
| 2023-03-06 | 3.08 | $3.00 | 23937 |
| 2023-03-03 | 3.10 | $3.00 | 10196 |
| 2023-03-02 | 3.12 | $2.91 | 159 |
| 2023-03-01 | 3.16 | $2.92 | 5905 |
| 2023-02-28 | 3.20 | $2.93 | 206196 |
| 2023-02-27 | 3.24 | $3.25 | 23506 |
| 2023-02-24 | 3.26 | $3.38 | 10096 |
| 2023-02-23 | 3.26 | $3.19 | 68123 |
| 2023-02-22 | 3.29 | $3.15 | 132976 |
| 2023-02-21 | 3.32 | $3.15 | 42611 |
| 2023-02-17 | 3.36 | $3.21 | 22281 |
| 2023-02-16 | 3.40 | $3.10 | 40394 |
| 2023-02-15 | 3.44 | $2.90 | 32961 |
| 2023-02-14 | 3.52 | $2.91 | 62409 |
| 2023-02-13 | 3.59 | $2.91 | 53422 |
| 2023-02-10 | 3.67 | $2.85 | 28240 |
| 2023-02-09 | 3.76 | $3.21 | 58421 |
| 2023-02-08 | 3.82 | $3.74 | 39672 |
| 2023-02-07 | 3.83 | $3.76 | 97668 |
| 2023-02-06 | 3.84 | $3.76 | 21942 |
| 2023-02-03 | 3.84 | $3.82 | 7355 |
| 2023-02-02 | 3.84 | $3.85 | 12429 |
| 2023-02-01 | 3.84 | $3.90 | 21466 |
| 2023-01-31 | 3.83 | $3.87 | 31217 |
| 2023-01-30 | 3.83 | $3.82 | 24675 |
| 2023-01-27 | 3.82 | $3.83 | 33450 |
| 2023-01-26 | 3.82 | $3.84 | 14093 |
| 2023-01-25 | 3.82 | $3.85 | 50309 |
| 2023-01-24 | 3.81 | $3.87 | 42110 |
| 2023-01-23 | 3.80 | $3.87 | 8551 |
| 2023-01-20 | 3.79 | $3.83 | 50828 |
| 2023-01-19 | 3.79 | $3.84 | 51889 |
| 2023-01-18 | 3.78 | $3.78 | 72761 |
| 2023-01-17 | 3.78 | $3.85 | 25763 |
| 2023-01-13 | 3.77 | $3.85 | 7825 |
| 2023-01-12 | 3.76 | $3.86 | 26389 |
| 2023-01-11 | 3.75 | $3.82 | 43094 |
| 2023-01-10 | 3.74 | $3.78 | 86751 |
| 2023-01-09 | 3.74 | $3.77 | 17964 |
| 2023-01-06 | 3.73 | $3.73 | 8399 |
| 2023-01-05 | 3.73 | $3.68 | 57105 |
| 2023-01-04 | 3.74 | $3.77 | 236771 |
| 2023-01-03 | 3.73 | $3.69 | 27188 |
| 2022-12-30 | 3.74 | $3.80 | 21414 |
| 2022-12-29 | 3.73 | $3.74 | 37609 |
| 2022-12-28 | 3.73 | $3.70 | 13312 |
| 2022-12-27 | 3.73 | $3.70 | 15366 |
| 2022-12-23 | 3.73 | $3.75 | 14379 |
| 2022-12-22 | 3.73 | $3.73 | 72271 |
| 2022-12-21 | 3.73 | $3.75 | 7378 |
| 2022-12-20 | 3.72 | $3.77 | 18387 |
| 2022-12-19 | 3.72 | $3.75 | 9790 |
| 2022-12-16 | 3.71 | $3.73 | 6973 |
| 2022-12-15 | 3.71 | $3.70 | 232187 |
| 2022-12-14 | 3.70 | $3.76 | 7243 |
| 2022-12-13 | 3.70 | $3.80 | 10764 |
| 2022-12-12 | 3.69 | $3.72 | 4306 |
| 2022-12-09 | 3.68 | $3.66 | 12215 |
| 2022-12-08 | 3.68 | $3.75 | 6607 |
| 2022-12-07 | 3.67 | $3.68 | 3600 |
| 2022-12-06 | 3.67 | $3.67 | 34800 |
| 2022-12-05 | 3.67 | $3.70 | 28300 |
| 2022-12-02 | 3.67 | $3.68 | 7589 |
| 2022-12-01 | 3.66 | $3.71 | 30455 |
| 2022-11-30 | 3.65 | $3.68 | 20105 |
| 2022-11-29 | 3.65 | $3.68 | 11587 |
| 2022-11-28 | 3.64 | $3.68 | 8371 |
| 2022-11-25 | 3.63 | $3.70 | 8292 |
| 2022-11-23 | 3.62 | $3.66 | 4811 |
| 2022-11-22 | 3.61 | $3.62 | 9667 |
| 2022-11-21 | 3.61 | $3.62 | 9744 |
| 2022-11-18 | 3.61 | $3.67 | 7295 |
| 2022-11-17 | 3.60 | $3.67 | 9928 |
| 2022-11-16 | 3.58 | $3.69 | 12845 |
| 2022-11-15 | 3.57 | $3.66 | 13729 |
| 2022-11-14 | 3.56 | $3.68 | 7687 |
| 2022-11-11 | 3.54 | $3.67 | 12754 |
| 2022-11-10 | 3.53 | $3.60 | 25984 |
| 2022-11-09 | 3.52 | $3.57 | 7979 |
| 2022-11-08 | 3.51 | $3.60 | 27221 |
| 2022-11-07 | 3.50 | $3.55 | 16052 |
| 2022-11-04 | 3.49 | $3.53 | 21578 |
| 2022-11-03 | 3.49 | $3.47 | 3743 |
| 2022-11-02 | 3.49 | $3.45 | 22810 |
| 2022-11-01 | 3.49 | $3.53 | 26485 |
| 2022-10-31 | 3.48 | $3.47 | 46938 |
| 2022-10-28 | 3.48 | $3.54 | 12042 |
| 2022-10-27 | 3.48 | $3.52 | 18535 |
| 2022-10-26 | 3.47 | $3.59 | 9608 |
| 2022-10-25 | 3.46 | $3.53 | 44761 |
| 2022-10-24 | 3.45 | $3.47 | 21232 |
| 2022-10-21 | 3.45 | $3.48 | 29147 |
| 2022-10-20 | 3.45 | $3.43 | 20390 |
| 2022-10-19 | 3.45 | $3.44 | 37478 |
| 2022-10-18 | 3.45 | $3.46 | 761815 |
| 2022-10-17 | 3.45 | $3.46 | 55592 |
| 2022-10-14 | 3.45 | $3.43 | 56328 |
| 2022-10-13 | 3.45 | $3.46 | 72440 |
| 2022-10-12 | 3.45 | $3.40 | 35100 |
| 2022-10-11 | 3.46 | $3.43 | 169502 |
| 2022-10-10 | 3.46 | $3.43 | 79343 |
| 2022-10-07 | 3.47 | $3.44 | 39870 |
| 2022-10-06 | 3.47 | $3.48 | 23952 |
| 2022-10-05 | 3.47 | $3.48 | 20032 |
| 2022-10-04 | 3.47 | $3.52 | 171640 |
| 2022-10-03 | 3.47 | $3.49 | 41236 |
| 2022-09-30 | 3.47 | $3.46 | 16826 |
| 2022-09-29 | 3.48 | $3.44 | 68836 |
| 2022-09-28 | 3.48 | $3.45 | 99117 |
| 2022-09-27 | 3.49 | $3.36 | 213659 |
| 2022-09-26 | 3.50 | $3.37 | 41762 |
| 2022-09-23 | 3.52 | $3.41 | 18433 |
| 2022-09-22 | 3.53 | $3.49 | 42756 |
| 2022-09-21 | 3.53 | $3.50 | 25704 |
| 2022-09-20 | 3.53 | $3.52 | 45315 |
| 2022-09-19 | 3.54 | $3.56 | 27653 |
| 2022-09-16 | 3.53 | $3.56 | 28400 |
| 2022-09-15 | 3.53 | $3.53 | 18156 |
| 2022-09-14 | 3.53 | $3.54 | 20917 |
| 2022-09-13 | 3.53 | $3.53 | 57686 |
| 2022-09-12 | 3.53 | $3.56 | 107684 |
| 2022-09-09 | 3.53 | $3.53 | 9083 |
| 2022-09-08 | 3.53 | $3.54 | 41590 |
| 2022-09-07 | 3.53 | $3.56 | 126753 |
| 2022-09-06 | 3.53 | $3.48 | 90369 |
| 2022-09-02 | 3.54 | $3.50 | 25852 |
| 2022-09-01 | 3.55 | $3.53 | 86467 |
| 2022-08-31 | 3.56 | $3.53 | 38909 |
| 2022-08-30 | 3.56 | $3.54 | 95178 |
| 2022-08-29 | 3.57 | $3.53 | 35428 |
| 2022-08-26 | 3.57 | $3.50 | 34382 |
| 2022-08-25 | 3.58 | $3.51 | 38561 |
| 2022-08-24 | 3.59 | $3.54 | 66655 |
| 2022-08-23 | 3.60 | $3.51 | 116355 |
| 2022-08-22 | 3.61 | $3.51 | 21852 |
| 2022-08-19 | 3.62 | $3.55 | 18012 |
| 2022-08-18 | 3.63 | $3.59 | 20820 |
| 2022-08-17 | 3.63 | $3.63 | 21839 |
| 2022-08-16 | 3.63 | $3.60 | 22283 |
| 2022-08-15 | 3.63 | $3.62 | 18712 |
| 2022-08-12 | 3.63 | $3.65 | 20859 |
| 2022-08-11 | 3.63 | $3.68 | 48072 |
| 2022-08-10 | 3.62 | $3.64 | 24678 |
| 2022-08-09 | 3.62 | $3.61 | 151491 |
| 2022-08-08 | 3.62 | $3.63 | 47739 |
| 2022-08-05 | 3.61 | $3.63 | 61276 |
| 2022-08-04 | 3.61 | $3.66 | 19708 |
| 2022-08-03 | 3.60 | $3.59 | 24625 |
| 2022-08-02 | 3.61 | $3.58 | 47485 |
| 2022-08-01 | 3.61 | $3.67 | 26163 |
| 2022-07-29 | 3.60 | $3.62 | 17329 |
| 2022-07-28 | 3.60 | $3.65 | 25712 |
| 2022-07-27 | 3.60 | $3.65 | 30593 |
| 2022-07-26 | 3.59 | $3.55 | 30280 |
| 2022-07-25 | 3.60 | $3.62 | 47116 |
| 2022-07-22 | 3.60 | $3.60 | 19701 |
| 2022-07-21 | 3.60 | $3.58 | 7668 |
| 2022-07-20 | 3.61 | $3.61 | 42679 |
| 2022-07-19 | 3.61 | $3.63 | 99391 |
| 2022-07-18 | 3.62 | $3.56 | 96728 |
| 2022-07-15 | 3.63 | $3.53 | 26572 |
| 2022-07-14 | 3.64 | $3.61 | 18379 |
| 2022-07-13 | 3.65 | $3.56 | 42432 |
| 2022-07-12 | 3.66 | $3.57 | 97564 |
| 2022-07-11 | 3.67 | $3.53 | 123400 |
| 2022-07-08 | 3.68 | $3.60 | 258471 |
| 2022-07-07 | 3.69 | $3.61 | 66653 |
| 2022-07-06 | 3.70 | $3.65 | 134230 |
| 2022-07-05 | 3.71 | $3.65 | 60523 |
| 2022-07-01 | 3.72 | $3.72 | 59300 |
| 2022-06-30 | 3.72 | $3.69 | 105976 |
| 2022-06-29 | 3.73 | $3.70 | 19558 |
| 2022-06-28 | 3.73 | $3.71 | 90988 |
| 2022-06-27 | 3.74 | $3.75 | 47994 |
| 2022-06-24 | 3.74 | $3.73 | 14842 |
| 2022-06-23 | 3.74 | $3.73 | 28638 |
| 2022-06-22 | 3.74 | $3.73 | 64295 |
| 2022-06-21 | 3.74 | $3.72 | 37216 |
| 2022-06-17 | 3.75 | $3.73 | 50141 |
| 2022-06-16 | 3.75 | $3.71 | 34463 |
| 2022-06-15 | 3.75 | $3.71 | 114047 |
| 2022-06-14 | 3.74 | $3.68 | 71305 |
| 2022-06-13 | 3.74 | $3.64 | 48132 |
| 2022-06-10 | 3.73 | $3.74 | 70927 |
| 2022-06-09 | 3.71 | $3.74 | 46891 |
| 2022-06-08 | 3.68 | $3.82 | 19496 |
| 2022-06-07 | 3.64 | $3.84 | 89300 |
| 2022-06-06 | 3.60 | $3.79 | 101014 |
| 2022-06-03 | 3.55 | $3.82 | 35948 |
| 2022-06-02 | 3.50 | $3.83 | 8934 |
| 2022-06-01 | 3.44 | $3.77 | 107488 |
| 2022-05-31 | 3.39 | $3.79 | 2150 |
| 2022-05-27 | 3.33 | $3.78 | 2566 |
| 2022-05-26 | 3.27 | $3.81 | 64500 |
| 2022-05-25 | 3.20 | $3.75 | 1330 |
| 2022-05-24 | 3.14 | $3.75 | 2000 |
| 2022-05-23 | 3.07 | $3.72 | 100400 |
| 2022-05-20 | 3.00 | $3.48 | 294800 |
| 2022-05-19 | 2.96 | $3.43 | 463600 |
| 2022-05-18 | 2.92 | $3.23 | 320400 |
| 2022-05-17 | 2.90 | $2.94 | 335000 |
| 2022-05-16 | 2.90 | $2.76 | 80891 |
| 2022-05-13 | 2.93 | $2.71 | 70297 |
| 2022-05-12 | 2.97 | $2.67 | 87079 |
| 2022-05-11 | 3.01 | $2.68 | 199604 |
| 2022-05-10 | 3.05 | $2.69 | 303299 |
| 2022-05-09 | 3.09 | $2.71 | 87049 |
| 2022-05-06 | 3.14 | $2.90 | 115212 |
| 2022-05-05 | 3.17 | $2.89 | 239716 |
| 2022-05-04 | 3.21 | $3.22 | 72894 |
| 2022-05-03 | 3.21 | $3.21 | 222519 |
| 2022-05-02 | 3.22 | $3.05 | 31937 |
| 2022-04-29 | 3.25 | $3.12 | 53248 |
| 2022-04-28 | 3.27 | $3.12 | 149517 |
| 2022-04-27 | 3.29 | $3.11 | 75120 |
| 2022-04-26 | 3.32 | $3.08 | 404830 |
| 2022-04-25 | 3.35 | $3.42 | 219 |
| 2022-04-22 | 3.35 | $3.24 | 27571 |
| 2022-04-21 | 3.36 | $3.30 | 78700 |
| 2022-04-20 | 3.38 | $3.42 | 3484 |
| 2022-04-19 | 3.38 | $3.28 | 430500 |
| 2022-04-18 | 3.40 | $3.14 | 49700 |
| 2022-04-14 | 3.44 | $3.16 | 81600 |
| 2022-04-13 | 3.48 | $3.26 | 53300 |
| 2022-04-12 | 3.51 | $3.28 | 233300 |
| 2022-04-11 | 3.55 | $3.37 | 107300 |
| 2022-04-08 | 3.58 | $3.46 | 7235 |
| 2022-04-07 | 3.60 | $3.41 | 116 |
| 2022-04-06 | 3.64 | $3.51 | 2645 |
| 2022-04-05 | 3.66 | $3.77 | 799 |
| 2022-04-04 | 3.67 | $3.47 | 69600 |
| 2022-04-01 | 3.70 | $3.50 | 1110 |
| 2022-03-31 | 3.73 | $3.51 | 93734 |
| 2022-03-30 | 3.77 | $3.55 | 83193 |
| 2022-03-29 | 3.80 | $3.46 | 191268 |
| 2022-03-28 | 3.85 | $3.40 | 105388 |
| 2022-03-25 | 3.90 | $3.43 | 147973 |
| 2022-03-24 | 3.96 | $3.68 | 31907 |
| 2022-03-23 | 4.00 | $3.70 | 62000 |
| 2022-03-22 | 4.03 | $3.92 | 38634 |
| 2022-03-21 | 4.04 | $3.89 | 28237 |
| 2022-03-18 | 4.06 | $3.85 | 1853 |
| 2022-03-17 | 4.07 | $4.20 | 516 |
| 2022-03-16 | 4.06 | $4.05 | 135 |
| 2022-03-15 | 4.05 | $3.93 | 15086 |
| 2022-03-14 | 4.06 | $4.05 | 605 |
| 2022-03-11 | 4.05 | $4.17 | 1693 |
| 2022-03-10 | 4.03 | $4.07 | 12768 |
| 2022-03-09 | 4.01 | $4.20 | 101793 |
| 2022-03-08 | 3.99 | $4.25 | 127468 |
| 2022-03-07 | 3.95 | $3.91 | 8680 |
| 2022-03-04 | 3.95 | $3.66 | 14610 |
| 2022-03-03 | 3.97 | $3.83 | 108619 |
| 2022-03-02 | 3.98 | $4.26 | 95500 |
| 2022-03-01 | 3.95 | $4.53 | 526 |
| 2022-02-28 | 3.89 | $4.56 | 131661 |
| 2022-02-25 | 3.83 | $4.04 | 24412 |
| 2022-02-24 | 3.82 | $4.07 | 213700 |
| 2022-02-23 | 3.80 | $3.63 | 184740 |
| 2022-02-22 | 3.83 | $3.64 | 57072 |
| 2022-02-18 | 3.85 | $3.65 | 5360 |
| 2022-02-17 | 3.87 | $3.79 | 232600 |
| 2022-02-16 | 3.89 | $3.87 | 49100 |
| 2022-02-15 | 3.89 | $3.88 | 22110 |
| 2022-02-14 | 3.90 | $3.63 | 126100 |
| 2022-02-11 | 3.93 | $3.76 | 594 |
| 2022-02-10 | 3.95 | $3.74 | 2448 |
| 2022-02-09 | 3.98 | $3.85 | 3039 |
| 2022-02-08 | 4.00 | $3.69 | 508 |
| 2022-02-07 | 4.04 | $3.79 | 129700 |
| 2022-02-04 | 4.08 | $4.00 | 237700 |
| 2022-02-03 | 4.09 | $4.14 | 443 |
| 2022-02-02 | 4.10 | $4.21 | 1360 |
| 2022-02-01 | 4.10 | $4.20 | 4373 |
| 2022-01-31 | 4.10 | $4.12 | 3193 |
| 2022-01-28 | 4.12 | $4.12 | 59300 |
| 2022-01-27 | 4.14 | $4.11 | 151305 |
| 2022-01-26 | 4.16 | $3.94 | 346515 |
| 2022-01-25 | 4.20 | $3.73 | 126088 |
| 2022-01-24 | 4.27 | $3.69 | 64056 |
| 2022-01-21 | 4.34 | $3.68 | 7111 |
| 2022-01-20 | 4.42 | $4.12 | 152088 |
| 2022-01-19 | 4.46 | $4.10 | 117884 |
| 2022-01-18 | 4.51 | $4.10 | 89586 |
| 2022-01-14 | 4.56 | $4.35 | 93383 |
| 2022-01-13 | 4.58 | $4.42 | 32041 |
| 2022-01-12 | 4.60 | $4.44 | 2101 |
| 2022-01-11 | 4.62 | $4.47 | 147300 |
| 2022-01-10 | 4.64 | $4.41 | 43285 |
| 2022-01-07 | 4.67 | $4.54 | 3169 |
| 2022-01-06 | 4.68 | $4.49 | 13607 |
| 2022-01-05 | 4.70 | $4.74 | 6647 |
| 2022-01-04 | 4.70 | $4.76 | 8103 |
| 2022-01-03 | 4.70 | $4.64 | 13664 |
| 2021-12-31 | 4.70 | $4.72 | 40000 |
| 2021-12-30 | 4.71 | $4.71 | 66300 |
| 2021-12-29 | 4.71 | $4.68 | 26500 |
| 2021-12-28 | 4.72 | $4.68 | 27200 |
| 2021-12-27 | 4.73 | $4.79 | 52200 |
| 2021-12-23 | 4.74 | $4.73 | 31400 |
| 2021-12-22 | 4.75 | $4.76 | 89100 |
| 2021-12-21 | 4.75 | $4.71 | 128000 |
| 2021-12-20 | 4.77 | $4.53 | 111500 |
| 2021-12-17 | 4.80 | $4.59 | 178700 |
| 2021-12-16 | 4.82 | $4.63 | 107700 |
| 2021-12-15 | 4.85 | $4.67 | 66100 |
| 2021-12-14 | 4.87 | $4.62 | 131600 |
| 2021-12-13 | 4.90 | $4.76 | 87800 |
| 2021-12-10 | 4.91 | $4.78 | 68400 |
| 2021-12-09 | 4.93 | $4.84 | 71300 |
| 2021-12-08 | 4.94 | $4.87 | 49700 |
| 2021-12-07 | 4.95 | $4.91 | 107400 |
| 2021-12-06 | 4.95 | $4.75 | 104500 |
| 2021-12-03 | 4.96 | $4.76 | 146600 |
| 2021-12-02 | 4.97 | $4.95 | 131000 |
| 2021-12-01 | 4.97 | $5.00 | 112400 |
| 2021-11-30 | 4.96 | $5.31 | 410700 |
| 2021-11-29 | 4.91 | $5.27 | 82500 |
| 2021-11-26 | 4.88 | $5.25 | 36100 |
| 2021-11-24 | 4.84 | $4.78 | 61800 |
| 2021-11-23 | 4.86 | $4.76 | 73000 |
| 2021-11-22 | 4.87 | $4.75 | 24200 |
| 2021-11-19 | 4.89 | $4.92 | 57800 |
| 2021-11-18 | 4.89 | $4.85 | 65600 |
| 2021-11-17 | 4.91 | $4.87 | 36800 |
| 2021-11-16 | 4.92 | $4.95 | 27900 |
| 2021-11-15 | 4.92 | $4.96 | 47200 |
| 2021-11-12 | 4.91 | $5.04 | 23400 |
| 2021-11-11 | 4.90 | $4.97 | 48300 |
| 2021-11-10 | 4.90 | $5.00 | 44900 |
| 2021-11-09 | 4.89 | $4.73 | 47100 |
| 2021-11-08 | 4.91 | $4.68 | 81900 |
| 2021-11-05 | 4.93 | $4.30 | 110300 |
| 2021-11-04 | 4.99 | $4.48 | 85400 |
| 2021-11-03 | 5.03 | $4.58 | 181700 |
| 2021-11-02 | 5.06 | $5.12 | 43300 |
| 2021-11-01 | 5.04 | $5.30 | 167600 |
| 2021-10-29 | 5.00 | $5.40 | 21800 |
| 2021-10-28 | 4.95 | $5.48 | 36200 |
| 2021-10-27 | 4.88 | $5.11 | 19600 |
| 2021-10-26 | 4.86 | $5.13 | 16500 |
| 2021-10-25 | 4.83 | $5.01 | 53400 |
| 2021-10-22 | 4.81 | $5.08 | 21000 |
| 2021-10-21 | 4.79 | $5.10 | 28000 |
| 2021-10-20 | 4.77 | $5.02 | 47100 |
| 2021-10-19 | 4.75 | $4.74 | 50200 |
| 2021-10-18 | 4.77 | $4.60 | 27800 |
| 2021-10-15 | 4.80 | $4.77 | 72900 |
| 2021-10-14 | 4.82 | $4.75 | 13100 |
| 2021-10-13 | 4.84 | $4.86 | 30900 |
| 2021-10-12 | 4.85 | $4.66 | 45300 |
| 2021-10-11 | 4.88 | $4.53 | 42000 |
| 2021-10-08 | 4.94 | $4.51 | 17500 |
| 2021-10-07 | 4.99 | $4.61 | 43100 |
| 2021-10-06 | 5.05 | $4.63 | 40100 |
| 2021-10-05 | 5.10 | $4.73 | 47000 |
| 2021-10-04 | 5.15 | $4.72 | 38000 |
| 2021-10-01 | 5.21 | $4.86 | 89700 |
| 2021-09-30 | 5.26 | $5.05 | 79900 |
| 2021-09-29 | 5.30 | $5.11 | 17500 |
| 2021-09-28 | 5.33 | $5.14 | 25700 |
| 2021-09-27 | 5.37 | $5.33 | 22500 |
| 2021-09-24 | 5.39 | $5.29 | 12600 |
| 2021-09-23 | 5.42 | $5.33 | 28900 |
| 2021-09-22 | 5.45 | $5.25 | 86200 |
| 2021-09-21 | 5.49 | $5.19 | 58600 |
| 2021-09-20 | 5.54 | $5.16 | 44400 |
| 2021-09-17 | 5.59 | $5.17 | 18700 |
| 2021-09-16 | 5.65 | $5.27 | 27100 |
| 2021-09-15 | 5.70 | $5.28 | 25200 |
| 2021-09-14 | 5.75 | $5.46 | 61800 |
| 2021-09-13 | 5.79 | $5.45 | 39800 |
| 2021-09-10 | 5.83 | $5.33 | 28600 |
| 2021-09-09 | 5.88 | $5.43 | 28500 |
| 2021-09-08 | 5.92 | $5.48 | 117700 |
| 2021-09-07 | 5.96 | $5.98 | 12700 |
| 2021-09-03 | 5.95 | $6.04 | 16200 |
| 2021-09-02 | 5.93 | $6.10 | 14200 |
| 2021-09-01 | 5.91 | $6.05 | 14400 |
| 2021-08-31 | 5.89 | $5.88 | 37800 |
| 2021-08-30 | 5.88 | $6.02 | 21900 |
| 2021-08-27 | 5.86 | $5.99 | 19400 |
| 2021-08-26 | 5.84 | $5.99 | 29400 |
| 2021-08-25 | 5.82 | $6.00 | 14100 |
| 2021-08-24 | 5.79 | $6.03 | 29600 |
| 2021-08-23 | 5.76 | $5.92 | 33800 |
| 2021-08-20 | 5.74 | $5.87 | 22400 |
| 2021-08-19 | 5.72 | $5.91 | 28200 |
| 2021-08-18 | 5.69 | $5.81 | 63900 |
| 2021-08-17 | 5.67 | $5.67 | 49900 |
| 2021-08-16 | 5.66 | $5.75 | 82700 |
| 2021-08-13 | 5.64 | $5.75 | 46800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
3.68
2023-04-25
Close Price
$3.75
Vol: 107397
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.71
Average
3.94
Maximum
6.00
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-04-25 | 3.68 | $3.75 | 107397 |
| 2023-04-24 | 3.65 | $3.69 | 613592 |
| 2023-04-21 | 3.63 | $3.60 | 105052 |
| 2023-04-20 | 3.62 | $3.59 | 176889 |
| 2023-04-19 | 3.62 | $3.55 | 187186 |
| 2023-04-18 | 3.62 | $3.60 | 73913 |
| 2023-04-17 | 3.61 | $3.65 | 9250 |
| 2023-04-14 | 3.58 | $3.71 | 10878 |
| 2023-04-13 | 3.54 | $3.57 | 99961 |
| 2023-04-12 | 3.52 | $3.57 | 26624 |
| 2023-04-11 | 3.50 | $3.51 | 47561 |
| 2023-04-10 | 3.48 | $3.60 | 10661 |
| 2023-04-06 | 3.45 | $3.52 | 5701 |
| 2023-04-05 | 3.42 | $3.55 | 82713 |
| 2023-04-04 | 3.38 | $3.50 | 42584 |
| 2023-04-03 | 3.35 | $3.50 | 98184 |
| 2023-03-31 | 3.31 | $3.46 | 50437 |
| 2023-03-30 | 3.27 | $3.43 | 57429 |
| 2023-03-29 | 3.24 | $3.41 | 118764 |
| 2023-03-28 | 3.20 | $3.40 | 55915 |
| 2023-03-27 | 3.16 | $3.34 | 83900 |
| 2023-03-24 | 3.12 | $3.30 | 21860 |
| 2023-03-23 | 3.09 | $3.29 | 20507 |
| 2023-03-22 | 3.05 | $3.25 | 63054 |
| 2023-03-21 | 3.02 | $3.20 | 3608 |
| 2023-03-20 | 2.99 | $3.09 | 3203 |
| 2023-03-17 | 2.98 | $3.15 | 57943 |
| 2023-03-16 | 2.96 | $3.09 | 61379 |
| 2023-03-15 | 2.95 | $3.04 | 45109 |
| 2023-03-14 | 2.95 | $3.03 | 115814 |
| 2023-03-13 | 2.95 | $3.05 | 16264 |
| 2023-03-10 | 2.95 | $3.05 | 33512 |
| 2023-03-09 | 2.95 | $3.04 | 71437 |
| 2023-03-08 | 2.95 | $3.04 | 68749 |
| 2023-03-07 | 2.95 | $3.02 | 51068 |
| 2023-03-06 | 2.96 | $3.00 | 23937 |
| 2023-03-03 | 2.98 | $3.00 | 10196 |
| 2023-03-02 | 3.00 | $2.91 | 159 |
| 2023-03-01 | 3.04 | $2.92 | 5905 |
| 2023-02-28 | 3.09 | $2.93 | 206196 |
| 2023-02-27 | 3.14 | $3.25 | 23506 |
| 2023-02-24 | 3.14 | $3.38 | 10096 |
| 2023-02-23 | 3.11 | $3.19 | 68123 |
| 2023-02-22 | 3.12 | $3.15 | 132976 |
| 2023-02-21 | 3.14 | $3.15 | 42611 |
| 2023-02-17 | 3.16 | $3.21 | 22281 |
| 2023-02-16 | 3.18 | $3.10 | 40394 |
| 2023-02-15 | 3.22 | $2.90 | 32961 |
| 2023-02-14 | 3.32 | $2.91 | 62409 |
| 2023-02-13 | 3.43 | $2.91 | 53422 |
| 2023-02-10 | 3.55 | $2.85 | 28240 |
| 2023-02-09 | 3.71 | $3.21 | 58421 |
| 2023-02-08 | 3.82 | $3.74 | 39672 |
| 2023-02-07 | 3.84 | $3.76 | 97668 |
| 2023-02-06 | 3.85 | $3.76 | 21942 |
| 2023-02-03 | 3.87 | $3.82 | 7355 |
| 2023-02-02 | 3.87 | $3.85 | 12429 |
| 2023-02-01 | 3.87 | $3.90 | 21466 |
| 2023-01-31 | 3.86 | $3.87 | 31217 |
| 2023-01-30 | 3.85 | $3.82 | 24675 |
| 2023-01-27 | 3.86 | $3.83 | 33450 |
| 2023-01-26 | 3.86 | $3.84 | 14093 |
| 2023-01-25 | 3.85 | $3.85 | 50309 |
| 2023-01-24 | 3.85 | $3.87 | 42110 |
| 2023-01-23 | 3.84 | $3.87 | 8551 |
| 2023-01-20 | 3.83 | $3.83 | 50828 |
| 2023-01-19 | 3.82 | $3.84 | 51889 |
| 2023-01-18 | 3.82 | $3.78 | 72761 |
| 2023-01-17 | 3.82 | $3.85 | 25763 |
| 2023-01-13 | 3.81 | $3.85 | 7825 |
| 2023-01-12 | 3.79 | $3.86 | 26389 |
| 2023-01-11 | 3.77 | $3.82 | 43094 |
| 2023-01-10 | 3.76 | $3.78 | 86751 |
| 2023-01-09 | 3.75 | $3.77 | 17964 |
| 2023-01-06 | 3.75 | $3.73 | 8399 |
| 2023-01-05 | 3.75 | $3.68 | 57105 |
| 2023-01-04 | 3.76 | $3.77 | 236771 |
| 2023-01-03 | 3.75 | $3.69 | 27188 |
| 2022-12-30 | 3.76 | $3.80 | 21414 |
| 2022-12-29 | 3.75 | $3.74 | 37609 |
| 2022-12-28 | 3.75 | $3.70 | 13312 |
| 2022-12-27 | 3.76 | $3.70 | 15366 |
| 2022-12-23 | 3.76 | $3.75 | 14379 |
| 2022-12-22 | 3.76 | $3.73 | 72271 |
| 2022-12-21 | 3.76 | $3.75 | 7378 |
| 2022-12-20 | 3.76 | $3.77 | 18387 |
| 2022-12-19 | 3.75 | $3.75 | 9790 |
| 2022-12-16 | 3.74 | $3.73 | 6973 |
| 2022-12-15 | 3.74 | $3.70 | 232187 |
| 2022-12-14 | 3.75 | $3.76 | 7243 |
| 2022-12-13 | 3.74 | $3.80 | 10764 |
| 2022-12-12 | 3.72 | $3.72 | 4306 |
| 2022-12-09 | 3.71 | $3.66 | 12215 |
| 2022-12-08 | 3.72 | $3.75 | 6607 |
| 2022-12-07 | 3.70 | $3.68 | 3600 |
| 2022-12-06 | 3.70 | $3.67 | 34800 |
| 2022-12-05 | 3.70 | $3.70 | 28300 |
| 2022-12-02 | 3.70 | $3.68 | 7589 |
| 2022-12-01 | 3.70 | $3.71 | 30455 |
| 2022-11-30 | 3.69 | $3.68 | 20105 |
| 2022-11-29 | 3.68 | $3.68 | 11587 |
| 2022-11-28 | 3.68 | $3.68 | 8371 |
| 2022-11-25 | 3.67 | $3.70 | 8292 |
| 2022-11-23 | 3.66 | $3.66 | 4811 |
| 2022-11-22 | 3.65 | $3.62 | 9667 |
| 2022-11-21 | 3.65 | $3.62 | 9744 |
| 2022-11-18 | 3.65 | $3.67 | 7295 |
| 2022-11-17 | 3.64 | $3.67 | 9928 |
| 2022-11-16 | 3.63 | $3.69 | 12845 |
| 2022-11-15 | 3.61 | $3.66 | 13729 |
| 2022-11-14 | 3.59 | $3.68 | 7687 |
| 2022-11-11 | 3.57 | $3.67 | 12754 |
| 2022-11-10 | 3.55 | $3.60 | 25984 |
| 2022-11-09 | 3.53 | $3.57 | 7979 |
| 2022-11-08 | 3.52 | $3.60 | 27221 |
| 2022-11-07 | 3.51 | $3.55 | 16052 |
| 2022-11-04 | 3.50 | $3.53 | 21578 |
| 2022-11-03 | 3.49 | $3.47 | 3743 |
| 2022-11-02 | 3.49 | $3.45 | 22810 |
| 2022-11-01 | 3.50 | $3.53 | 26485 |
| 2022-10-31 | 3.49 | $3.47 | 46938 |
| 2022-10-28 | 3.50 | $3.54 | 12042 |
| 2022-10-27 | 3.49 | $3.52 | 18535 |
| 2022-10-26 | 3.48 | $3.59 | 9608 |
| 2022-10-25 | 3.46 | $3.53 | 44761 |
| 2022-10-24 | 3.44 | $3.47 | 21232 |
| 2022-10-21 | 3.44 | $3.48 | 29147 |
| 2022-10-20 | 3.43 | $3.43 | 20390 |
| 2022-10-19 | 3.43 | $3.44 | 37478 |
| 2022-10-18 | 3.43 | $3.46 | 761815 |
| 2022-10-17 | 3.43 | $3.46 | 55592 |
| 2022-10-14 | 3.43 | $3.43 | 56328 |
| 2022-10-13 | 3.43 | $3.46 | 72440 |
| 2022-10-12 | 3.43 | $3.40 | 35100 |
| 2022-10-11 | 3.44 | $3.43 | 169502 |
| 2022-10-10 | 3.44 | $3.43 | 79343 |
| 2022-10-07 | 3.45 | $3.44 | 39870 |
| 2022-10-06 | 3.46 | $3.48 | 23952 |
| 2022-10-05 | 3.46 | $3.48 | 20032 |
| 2022-10-04 | 3.45 | $3.52 | 171640 |
| 2022-10-03 | 3.44 | $3.49 | 41236 |
| 2022-09-30 | 3.44 | $3.46 | 16826 |
| 2022-09-29 | 3.44 | $3.44 | 68836 |
| 2022-09-28 | 3.44 | $3.45 | 99117 |
| 2022-09-27 | 3.44 | $3.36 | 213659 |
| 2022-09-26 | 3.47 | $3.37 | 41762 |
| 2022-09-23 | 3.49 | $3.41 | 18433 |
| 2022-09-22 | 3.51 | $3.49 | 42756 |
| 2022-09-21 | 3.52 | $3.50 | 25704 |
| 2022-09-20 | 3.53 | $3.52 | 45315 |
| 2022-09-19 | 3.53 | $3.56 | 27653 |
| 2022-09-16 | 3.53 | $3.56 | 28400 |
| 2022-09-15 | 3.52 | $3.53 | 18156 |
| 2022-09-14 | 3.52 | $3.54 | 20917 |
| 2022-09-13 | 3.52 | $3.53 | 57686 |
| 2022-09-12 | 3.52 | $3.56 | 107684 |
| 2022-09-09 | 3.52 | $3.53 | 9083 |
| 2022-09-08 | 3.52 | $3.54 | 41590 |
| 2022-09-07 | 3.51 | $3.56 | 126753 |
| 2022-09-06 | 3.51 | $3.48 | 90369 |
| 2022-09-02 | 3.52 | $3.50 | 25852 |
| 2022-09-01 | 3.53 | $3.53 | 86467 |
| 2022-08-31 | 3.53 | $3.53 | 38909 |
| 2022-08-30 | 3.53 | $3.54 | 95178 |
| 2022-08-29 | 3.54 | $3.53 | 35428 |
| 2022-08-26 | 3.54 | $3.50 | 34382 |
| 2022-08-25 | 3.55 | $3.51 | 38561 |
| 2022-08-24 | 3.57 | $3.54 | 66655 |
| 2022-08-23 | 3.57 | $3.51 | 116355 |
| 2022-08-22 | 3.59 | $3.51 | 21852 |
| 2022-08-19 | 3.61 | $3.55 | 18012 |
| 2022-08-18 | 3.62 | $3.59 | 20820 |
| 2022-08-17 | 3.63 | $3.63 | 21839 |
| 2022-08-16 | 3.63 | $3.60 | 22283 |
| 2022-08-15 | 3.63 | $3.62 | 18712 |
| 2022-08-12 | 3.64 | $3.65 | 20859 |
| 2022-08-11 | 3.63 | $3.68 | 48072 |
| 2022-08-10 | 3.62 | $3.64 | 24678 |
| 2022-08-09 | 3.62 | $3.61 | 151491 |
| 2022-08-08 | 3.62 | $3.63 | 47739 |
| 2022-08-05 | 3.62 | $3.63 | 61276 |
| 2022-08-04 | 3.62 | $3.66 | 19708 |
| 2022-08-03 | 3.61 | $3.59 | 24625 |
| 2022-08-02 | 3.61 | $3.58 | 47485 |
| 2022-08-01 | 3.62 | $3.67 | 26163 |
| 2022-07-29 | 3.61 | $3.62 | 17329 |
| 2022-07-28 | 3.61 | $3.65 | 25712 |
| 2022-07-27 | 3.60 | $3.65 | 30593 |
| 2022-07-26 | 3.59 | $3.55 | 30280 |
| 2022-07-25 | 3.60 | $3.62 | 47116 |
| 2022-07-22 | 3.60 | $3.60 | 19701 |
| 2022-07-21 | 3.60 | $3.58 | 7668 |
| 2022-07-20 | 3.61 | $3.61 | 42679 |
| 2022-07-19 | 3.61 | $3.63 | 99391 |
| 2022-07-18 | 3.61 | $3.56 | 96728 |
| 2022-07-15 | 3.62 | $3.53 | 26572 |
| 2022-07-14 | 3.64 | $3.61 | 18379 |
| 2022-07-13 | 3.64 | $3.56 | 42432 |
| 2022-07-12 | 3.66 | $3.57 | 97564 |
| 2022-07-11 | 3.68 | $3.53 | 123400 |
| 2022-07-08 | 3.71 | $3.60 | 258471 |
| 2022-07-07 | 3.73 | $3.61 | 66653 |
| 2022-07-06 | 3.75 | $3.65 | 134230 |
| 2022-07-05 | 3.76 | $3.65 | 60523 |
| 2022-07-01 | 3.77 | $3.72 | 59300 |
| 2022-06-30 | 3.78 | $3.69 | 105976 |
| 2022-06-29 | 3.78 | $3.70 | 19558 |
| 2022-06-28 | 3.79 | $3.71 | 90988 |
| 2022-06-27 | 3.80 | $3.75 | 47994 |
| 2022-06-24 | 3.80 | $3.73 | 14842 |
| 2022-06-23 | 3.80 | $3.73 | 28638 |
| 2022-06-22 | 3.80 | $3.73 | 64295 |
| 2022-06-21 | 3.80 | $3.72 | 37216 |
| 2022-06-17 | 3.80 | $3.73 | 50141 |
| 2022-06-16 | 3.79 | $3.71 | 34463 |
| 2022-06-15 | 3.80 | $3.71 | 114047 |
| 2022-06-14 | 3.80 | $3.68 | 71305 |
| 2022-06-13 | 3.80 | $3.64 | 48132 |
| 2022-06-10 | 3.82 | $3.74 | 70927 |
| 2022-06-09 | 3.81 | $3.74 | 46891 |
| 2022-06-08 | 3.81 | $3.82 | 19496 |
| 2022-06-07 | 3.78 | $3.84 | 89300 |
| 2022-06-06 | 3.74 | $3.79 | 101014 |
| 2022-06-03 | 3.71 | $3.82 | 35948 |
| 2022-06-02 | 3.67 | $3.83 | 8934 |
| 2022-06-01 | 3.61 | $3.77 | 107488 |
| 2022-05-31 | 3.56 | $3.79 | 2150 |
| 2022-05-27 | 3.49 | $3.78 | 2566 |
| 2022-05-26 | 3.42 | $3.81 | 64500 |
| 2022-05-25 | 3.32 | $3.75 | 1330 |
| 2022-05-24 | 3.23 | $3.75 | 2000 |
| 2022-05-23 | 3.11 | $3.72 | 100400 |
| 2022-05-20 | 2.99 | $3.48 | 294800 |
| 2022-05-19 | 2.90 | $3.43 | 463600 |
| 2022-05-18 | 2.80 | $3.23 | 320400 |
| 2022-05-17 | 2.73 | $2.94 | 335000 |
| 2022-05-16 | 2.71 | $2.76 | 80891 |
| 2022-05-13 | 2.73 | $2.71 | 70297 |
| 2022-05-12 | 2.76 | $2.67 | 87079 |
| 2022-05-11 | 2.81 | $2.68 | 199604 |
| 2022-05-10 | 2.87 | $2.69 | 303299 |
| 2022-05-09 | 2.93 | $2.71 | 87049 |
| 2022-05-06 | 3.00 | $2.90 | 115212 |
| 2022-05-05 | 3.04 | $2.89 | 239716 |
| 2022-05-04 | 3.10 | $3.22 | 72894 |
| 2022-05-03 | 3.09 | $3.21 | 222519 |
| 2022-05-02 | 3.09 | $3.05 | 31937 |
| 2022-04-29 | 3.12 | $3.12 | 53248 |
| 2022-04-28 | 3.14 | $3.12 | 149517 |
| 2022-04-27 | 3.16 | $3.11 | 75120 |
| 2022-04-26 | 3.20 | $3.08 | 404830 |
| 2022-04-25 | 3.24 | $3.42 | 219 |
| 2022-04-22 | 3.22 | $3.24 | 27571 |
| 2022-04-21 | 3.24 | $3.30 | 78700 |
| 2022-04-20 | 3.25 | $3.42 | 3484 |
| 2022-04-19 | 3.24 | $3.28 | 430500 |
| 2022-04-18 | 3.25 | $3.14 | 49700 |
| 2022-04-14 | 3.30 | $3.16 | 81600 |
| 2022-04-13 | 3.35 | $3.26 | 53300 |
| 2022-04-12 | 3.39 | $3.28 | 233300 |
| 2022-04-11 | 3.44 | $3.37 | 107300 |
| 2022-04-08 | 3.47 | $3.46 | 7235 |
| 2022-04-07 | 3.50 | $3.41 | 116 |
| 2022-04-06 | 3.53 | $3.51 | 2645 |
| 2022-04-05 | 3.55 | $3.77 | 799 |
| 2022-04-04 | 3.53 | $3.47 | 69600 |
| 2022-04-01 | 3.56 | $3.50 | 1110 |
| 2022-03-31 | 3.59 | $3.51 | 93734 |
| 2022-03-30 | 3.62 | $3.55 | 83193 |
| 2022-03-29 | 3.65 | $3.46 | 191268 |
| 2022-03-28 | 3.71 | $3.40 | 105388 |
| 2022-03-25 | 3.79 | $3.43 | 147973 |
| 2022-03-24 | 3.88 | $3.68 | 31907 |
| 2022-03-23 | 3.93 | $3.70 | 62000 |
| 2022-03-22 | 3.99 | $3.92 | 38634 |
| 2022-03-21 | 4.00 | $3.89 | 28237 |
| 2022-03-18 | 4.03 | $3.85 | 1853 |
| 2022-03-17 | 4.07 | $4.20 | 516 |
| 2022-03-16 | 4.04 | $4.05 | 135 |
| 2022-03-15 | 4.03 | $3.93 | 15086 |
| 2022-03-14 | 4.05 | $4.05 | 605 |
| 2022-03-11 | 4.05 | $4.17 | 1693 |
| 2022-03-10 | 4.03 | $4.07 | 12768 |
| 2022-03-09 | 4.02 | $4.20 | 101793 |
| 2022-03-08 | 3.98 | $4.25 | 127468 |
| 2022-03-07 | 3.93 | $3.91 | 8680 |
| 2022-03-04 | 3.94 | $3.66 | 14610 |
| 2022-03-03 | 4.00 | $3.83 | 108619 |
| 2022-03-02 | 4.04 | $4.26 | 95500 |
| 2022-03-01 | 3.99 | $4.53 | 526 |
| 2022-02-28 | 3.88 | $4.56 | 131661 |
| 2022-02-25 | 3.75 | $4.04 | 24412 |
| 2022-02-24 | 3.70 | $4.07 | 213700 |
| 2022-02-23 | 3.64 | $3.63 | 184740 |
| 2022-02-22 | 3.67 | $3.64 | 57072 |
| 2022-02-18 | 3.70 | $3.65 | 5360 |
| 2022-02-17 | 3.73 | $3.79 | 232600 |
| 2022-02-16 | 3.74 | $3.87 | 49100 |
| 2022-02-15 | 3.74 | $3.88 | 22110 |
| 2022-02-14 | 3.73 | $3.63 | 126100 |
| 2022-02-11 | 3.78 | $3.76 | 594 |
| 2022-02-10 | 3.81 | $3.74 | 2448 |
| 2022-02-09 | 3.85 | $3.85 | 3039 |
| 2022-02-08 | 3.87 | $3.69 | 508 |
| 2022-02-07 | 3.94 | $3.79 | 129700 |
| 2022-02-04 | 3.99 | $4.00 | 237700 |
| 2022-02-03 | 4.01 | $4.14 | 443 |
| 2022-02-02 | 4.00 | $4.21 | 1360 |
| 2022-02-01 | 3.98 | $4.20 | 4373 |
| 2022-01-31 | 3.95 | $4.12 | 3193 |
| 2022-01-28 | 3.94 | $4.12 | 59300 |
| 2022-01-27 | 3.93 | $4.11 | 151305 |
| 2022-01-26 | 3.93 | $3.94 | 346515 |
| 2022-01-25 | 3.96 | $3.73 | 126088 |
| 2022-01-24 | 4.04 | $3.69 | 64056 |
| 2022-01-21 | 4.14 | $3.68 | 7111 |
| 2022-01-20 | 4.26 | $4.12 | 152088 |
| 2022-01-19 | 4.31 | $4.10 | 117884 |
| 2022-01-18 | 4.38 | $4.10 | 89586 |
| 2022-01-14 | 4.45 | $4.35 | 93383 |
| 2022-01-13 | 4.49 | $4.42 | 32041 |
| 2022-01-12 | 4.52 | $4.44 | 2101 |
| 2022-01-11 | 4.54 | $4.47 | 147300 |
| 2022-01-10 | 4.57 | $4.41 | 43285 |
| 2022-01-07 | 4.62 | $4.54 | 3169 |
| 2022-01-06 | 4.64 | $4.49 | 13607 |
| 2022-01-05 | 4.68 | $4.74 | 6647 |
| 2022-01-04 | 4.67 | $4.76 | 8103 |
| 2022-01-03 | 4.66 | $4.64 | 13664 |
| 2021-12-31 | 4.68 | $4.72 | 40000 |
| 2021-12-30 | 4.67 | $4.71 | 66300 |
| 2021-12-29 | 4.67 | $4.68 | 26500 |
| 2021-12-28 | 4.68 | $4.68 | 27200 |
| 2021-12-27 | 4.69 | $4.79 | 52200 |
| 2021-12-23 | 4.68 | $4.73 | 31400 |
| 2021-12-22 | 4.67 | $4.76 | 89100 |
| 2021-12-21 | 4.67 | $4.71 | 128000 |
| 2021-12-20 | 4.67 | $4.53 | 111500 |
| 2021-12-17 | 4.71 | $4.59 | 178700 |
| 2021-12-16 | 4.74 | $4.63 | 107700 |
| 2021-12-15 | 4.78 | $4.67 | 66100 |
| 2021-12-14 | 4.81 | $4.62 | 131600 |
| 2021-12-13 | 4.85 | $4.76 | 87800 |
| 2021-12-10 | 4.88 | $4.78 | 68400 |
| 2021-12-09 | 4.90 | $4.84 | 71300 |
| 2021-12-08 | 4.91 | $4.87 | 49700 |
| 2021-12-07 | 4.92 | $4.91 | 107400 |
| 2021-12-06 | 4.93 | $4.75 | 104500 |
| 2021-12-03 | 4.97 | $4.76 | 146600 |
| 2021-12-02 | 5.01 | $4.95 | 131000 |
| 2021-12-01 | 5.02 | $5.00 | 112400 |
| 2021-11-30 | 5.02 | $5.31 | 410700 |
| 2021-11-29 | 4.95 | $5.27 | 82500 |
| 2021-11-26 | 4.88 | $5.25 | 36100 |
| 2021-11-24 | 4.81 | $4.78 | 61800 |
| 2021-11-23 | 4.82 | $4.76 | 73000 |
| 2021-11-22 | 4.84 | $4.75 | 24200 |
| 2021-11-19 | 4.86 | $4.92 | 57800 |
| 2021-11-18 | 4.86 | $4.85 | 65600 |
| 2021-11-17 | 4.86 | $4.87 | 36800 |
| 2021-11-16 | 4.87 | $4.95 | 27900 |
| 2021-11-15 | 4.86 | $4.96 | 47200 |
| 2021-11-12 | 4.84 | $5.04 | 23400 |
| 2021-11-11 | 4.81 | $4.97 | 48300 |
| 2021-11-10 | 4.78 | $5.00 | 44900 |
| 2021-11-09 | 4.75 | $4.73 | 47100 |
| 2021-11-08 | 4.76 | $4.68 | 81900 |
| 2021-11-05 | 4.80 | $4.30 | 110300 |
| 2021-11-04 | 4.91 | $4.48 | 85400 |
| 2021-11-03 | 5.01 | $4.58 | 181700 |
| 2021-11-02 | 5.10 | $5.12 | 43300 |
| 2021-11-01 | 5.10 | $5.30 | 167600 |
| 2021-10-29 | 5.05 | $5.40 | 21800 |
| 2021-10-28 | 4.98 | $5.48 | 36200 |
| 2021-10-27 | 4.88 | $5.11 | 19600 |
| 2021-10-26 | 4.84 | $5.13 | 16500 |
| 2021-10-25 | 4.79 | $5.01 | 53400 |
| 2021-10-22 | 4.76 | $5.08 | 21000 |
| 2021-10-21 | 4.71 | $5.10 | 28000 |
| 2021-10-20 | 4.64 | $5.02 | 47100 |
| 2021-10-19 | 4.59 | $4.74 | 50200 |
| 2021-10-18 | 4.59 | $4.60 | 27800 |
| 2021-10-15 | 4.62 | $4.77 | 72900 |
| 2021-10-14 | 4.62 | $4.75 | 13100 |
| 2021-10-13 | 4.62 | $4.86 | 30900 |
| 2021-10-12 | 4.61 | $4.66 | 45300 |
| 2021-10-11 | 4.63 | $4.53 | 42000 |
| 2021-10-08 | 4.69 | $4.51 | 17500 |
| 2021-10-07 | 4.77 | $4.61 | 43100 |
| 2021-10-06 | 4.84 | $4.63 | 40100 |
| 2021-10-05 | 4.91 | $4.73 | 47000 |
| 2021-10-04 | 4.98 | $4.72 | 38000 |
| 2021-10-01 | 5.07 | $4.86 | 89700 |
| 2021-09-30 | 5.14 | $5.05 | 79900 |
| 2021-09-29 | 5.18 | $5.11 | 17500 |
| 2021-09-28 | 5.22 | $5.14 | 25700 |
| 2021-09-27 | 5.25 | $5.33 | 22500 |
| 2021-09-24 | 5.26 | $5.29 | 12600 |
| 2021-09-23 | 5.27 | $5.33 | 28900 |
| 2021-09-22 | 5.28 | $5.25 | 86200 |
| 2021-09-21 | 5.31 | $5.19 | 58600 |
| 2021-09-20 | 5.36 | $5.16 | 44400 |
| 2021-09-17 | 5.42 | $5.17 | 18700 |
| 2021-09-16 | 5.50 | $5.27 | 27100 |
| 2021-09-15 | 5.56 | $5.28 | 25200 |
| 2021-09-14 | 5.63 | $5.46 | 61800 |
| 2021-09-13 | 5.68 | $5.45 | 39800 |
| 2021-09-10 | 5.73 | $5.33 | 28600 |
| 2021-09-09 | 5.82 | $5.43 | 28500 |
| 2021-09-08 | 5.91 | $5.48 | 117700 |
| 2021-09-07 | 6.00 | $5.98 | 12700 |
| 2021-09-03 | 5.99 | $6.04 | 16200 |
| 2021-09-02 | 5.97 | $6.10 | 14200 |
| 2021-09-01 | 5.94 | $6.05 | 14400 |
| 2021-08-31 | 5.91 | $5.88 | 37800 |
| 2021-08-30 | 5.91 | $6.02 | 21900 |
| 2021-08-27 | 5.88 | $5.99 | 19400 |
| 2021-08-26 | 5.86 | $5.99 | 29400 |
| 2021-08-25 | 5.83 | $6.00 | 14100 |
| 2021-08-24 | 5.79 | $6.03 | 29600 |
| 2021-08-23 | 5.74 | $5.92 | 33800 |
| 2021-08-20 | 5.70 | $5.87 | 22400 |
| 2021-08-19 | 5.67 | $5.91 | 28200 |
| 2021-08-18 | 5.63 | $5.81 | 63900 |
| 2021-08-17 | 5.60 | $5.67 | 49900 |
| 2021-08-16 | 5.60 | $5.75 | 82700 |
| 2021-08-13 | 5.58 | $5.75 | 46800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
3.73
2023-04-25
Close Price
$3.75
Vol: 107397
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.66
Average
3.95
Maximum
6.10
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-04-25 | 3.73 | $3.75 | 107397 |
| 2023-04-24 | 3.70 | $3.69 | 613592 |
| 2023-04-21 | 3.68 | $3.60 | 105052 |
| 2023-04-20 | 3.68 | $3.59 | 176889 |
| 2023-04-19 | 3.69 | $3.55 | 187186 |
| 2023-04-18 | 3.70 | $3.60 | 73913 |
| 2023-04-17 | 3.70 | $3.65 | 9250 |
| 2023-04-14 | 3.68 | $3.71 | 10878 |
| 2023-04-13 | 3.64 | $3.57 | 99961 |
| 2023-04-12 | 3.62 | $3.57 | 26624 |
| 2023-04-11 | 3.61 | $3.51 | 47561 |
| 2023-04-10 | 3.60 | $3.60 | 10661 |
| 2023-04-06 | 3.57 | $3.52 | 5701 |
| 2023-04-05 | 3.55 | $3.55 | 82713 |
| 2023-04-04 | 3.51 | $3.50 | 42584 |
| 2023-04-03 | 3.48 | $3.50 | 98184 |
| 2023-03-31 | 3.43 | $3.46 | 50437 |
| 2023-03-30 | 3.40 | $3.43 | 57429 |
| 2023-03-29 | 3.36 | $3.41 | 118764 |
| 2023-03-28 | 3.31 | $3.40 | 55915 |
| 2023-03-27 | 3.26 | $3.34 | 83900 |
| 2023-03-24 | 3.22 | $3.30 | 21860 |
| 2023-03-23 | 3.17 | $3.29 | 20507 |
| 2023-03-22 | 3.12 | $3.25 | 63054 |
| 2023-03-21 | 3.08 | $3.20 | 3608 |
| 2023-03-20 | 3.04 | $3.09 | 3203 |
| 2023-03-17 | 3.02 | $3.15 | 57943 |
| 2023-03-16 | 2.99 | $3.09 | 61379 |
| 2023-03-15 | 2.97 | $3.04 | 45109 |
| 2023-03-14 | 2.96 | $3.03 | 115814 |
| 2023-03-13 | 2.95 | $3.05 | 16264 |
| 2023-03-10 | 2.94 | $3.05 | 33512 |
| 2023-03-09 | 2.93 | $3.04 | 71437 |
| 2023-03-08 | 2.92 | $3.04 | 68749 |
| 2023-03-07 | 2.91 | $3.02 | 51068 |
| 2023-03-06 | 2.90 | $3.00 | 23937 |
| 2023-03-03 | 2.91 | $3.00 | 10196 |
| 2023-03-02 | 2.92 | $2.91 | 159 |
| 2023-03-01 | 2.96 | $2.92 | 5905 |
| 2023-02-28 | 3.01 | $2.93 | 206196 |
| 2023-02-27 | 3.08 | $3.25 | 23506 |
| 2023-02-24 | 3.06 | $3.38 | 10096 |
| 2023-02-23 | 3.00 | $3.19 | 68123 |
| 2023-02-22 | 2.99 | $3.15 | 132976 |
| 2023-02-21 | 2.99 | $3.15 | 42611 |
| 2023-02-17 | 3.00 | $3.21 | 22281 |
| 2023-02-16 | 2.99 | $3.10 | 40394 |
| 2023-02-15 | 3.02 | $2.90 | 32961 |
| 2023-02-14 | 3.13 | $2.91 | 62409 |
| 2023-02-13 | 3.26 | $2.91 | 53422 |
| 2023-02-10 | 3.42 | $2.85 | 28240 |
| 2023-02-09 | 3.64 | $3.21 | 58421 |
| 2023-02-08 | 3.80 | $3.74 | 39672 |
| 2023-02-07 | 3.82 | $3.76 | 97668 |
| 2023-02-06 | 3.84 | $3.76 | 21942 |
| 2023-02-03 | 3.86 | $3.82 | 7355 |
| 2023-02-02 | 3.87 | $3.85 | 12429 |
| 2023-02-01 | 3.87 | $3.90 | 21466 |
| 2023-01-31 | 3.86 | $3.87 | 31217 |
| 2023-01-30 | 3.85 | $3.82 | 24675 |
| 2023-01-27 | 3.86 | $3.83 | 33450 |
| 2023-01-26 | 3.86 | $3.84 | 14093 |
| 2023-01-25 | 3.86 | $3.85 | 50309 |
| 2023-01-24 | 3.86 | $3.87 | 42110 |
| 2023-01-23 | 3.85 | $3.87 | 8551 |
| 2023-01-20 | 3.83 | $3.83 | 50828 |
| 2023-01-19 | 3.83 | $3.84 | 51889 |
| 2023-01-18 | 3.82 | $3.78 | 72761 |
| 2023-01-17 | 3.83 | $3.85 | 25763 |
| 2023-01-13 | 3.81 | $3.85 | 7825 |
| 2023-01-12 | 3.79 | $3.86 | 26389 |
| 2023-01-11 | 3.77 | $3.82 | 43094 |
| 2023-01-10 | 3.75 | $3.78 | 86751 |
| 2023-01-09 | 3.74 | $3.77 | 17964 |
| 2023-01-06 | 3.73 | $3.73 | 8399 |
| 2023-01-05 | 3.73 | $3.68 | 57105 |
| 2023-01-04 | 3.75 | $3.77 | 236771 |
| 2023-01-03 | 3.74 | $3.69 | 27188 |
| 2022-12-30 | 3.76 | $3.80 | 21414 |
| 2022-12-29 | 3.74 | $3.74 | 37609 |
| 2022-12-28 | 3.74 | $3.70 | 13312 |
| 2022-12-27 | 3.75 | $3.70 | 15366 |
| 2022-12-23 | 3.76 | $3.75 | 14379 |
| 2022-12-22 | 3.76 | $3.73 | 72271 |
| 2022-12-21 | 3.76 | $3.75 | 7378 |
| 2022-12-20 | 3.76 | $3.77 | 18387 |
| 2022-12-19 | 3.75 | $3.75 | 9790 |
| 2022-12-16 | 3.75 | $3.73 | 6973 |
| 2022-12-15 | 3.75 | $3.70 | 232187 |
| 2022-12-14 | 3.75 | $3.76 | 7243 |
| 2022-12-13 | 3.74 | $3.80 | 10764 |
| 2022-12-12 | 3.72 | $3.72 | 4306 |
| 2022-12-09 | 3.71 | $3.66 | 12215 |
| 2022-12-08 | 3.72 | $3.75 | 6607 |
| 2022-12-07 | 3.71 | $3.68 | 3600 |
| 2022-12-06 | 3.71 | $3.67 | 34800 |
| 2022-12-05 | 3.72 | $3.70 | 28300 |
| 2022-12-02 | 3.71 | $3.68 | 7589 |
| 2022-12-01 | 3.71 | $3.71 | 30455 |
| 2022-11-30 | 3.70 | $3.68 | 20105 |
| 2022-11-29 | 3.70 | $3.68 | 11587 |
| 2022-11-28 | 3.70 | $3.68 | 8371 |
| 2022-11-25 | 3.69 | $3.70 | 8292 |
| 2022-11-23 | 3.68 | $3.66 | 4811 |
| 2022-11-22 | 3.68 | $3.62 | 9667 |
| 2022-11-21 | 3.68 | $3.62 | 9744 |
| 2022-11-18 | 3.69 | $3.67 | 7295 |
| 2022-11-17 | 3.68 | $3.67 | 9928 |
| 2022-11-16 | 3.67 | $3.69 | 12845 |
| 2022-11-15 | 3.65 | $3.66 | 13729 |
| 2022-11-14 | 3.63 | $3.68 | 7687 |
| 2022-11-11 | 3.61 | $3.67 | 12754 |
| 2022-11-10 | 3.58 | $3.60 | 25984 |
| 2022-11-09 | 3.56 | $3.57 | 7979 |
| 2022-11-08 | 3.55 | $3.60 | 27221 |
| 2022-11-07 | 3.53 | $3.55 | 16052 |
| 2022-11-04 | 3.51 | $3.53 | 21578 |
| 2022-11-03 | 3.50 | $3.47 | 3743 |
| 2022-11-02 | 3.51 | $3.45 | 22810 |
| 2022-11-01 | 3.52 | $3.53 | 26485 |
| 2022-10-31 | 3.52 | $3.47 | 46938 |
| 2022-10-28 | 3.52 | $3.54 | 12042 |
| 2022-10-27 | 3.51 | $3.52 | 18535 |
| 2022-10-26 | 3.50 | $3.59 | 9608 |
| 2022-10-25 | 3.47 | $3.53 | 44761 |
| 2022-10-24 | 3.45 | $3.47 | 21232 |
| 2022-10-21 | 3.44 | $3.48 | 29147 |
| 2022-10-20 | 3.43 | $3.43 | 20390 |
| 2022-10-19 | 3.44 | $3.44 | 37478 |
| 2022-10-18 | 3.44 | $3.46 | 761815 |
| 2022-10-17 | 3.43 | $3.46 | 55592 |
| 2022-10-14 | 3.43 | $3.43 | 56328 |
| 2022-10-13 | 3.43 | $3.46 | 72440 |
| 2022-10-12 | 3.43 | $3.40 | 35100 |
| 2022-10-11 | 3.44 | $3.43 | 169502 |
| 2022-10-10 | 3.45 | $3.43 | 79343 |
| 2022-10-07 | 3.45 | $3.44 | 39870 |
| 2022-10-06 | 3.46 | $3.48 | 23952 |
| 2022-10-05 | 3.46 | $3.48 | 20032 |
| 2022-10-04 | 3.45 | $3.52 | 171640 |
| 2022-10-03 | 3.43 | $3.49 | 41236 |
| 2022-09-30 | 3.42 | $3.46 | 16826 |
| 2022-09-29 | 3.42 | $3.44 | 68836 |
| 2022-09-28 | 3.42 | $3.45 | 99117 |
| 2022-09-27 | 3.42 | $3.36 | 213659 |
| 2022-09-26 | 3.45 | $3.37 | 41762 |
| 2022-09-23 | 3.49 | $3.41 | 18433 |
| 2022-09-22 | 3.51 | $3.49 | 42756 |
| 2022-09-21 | 3.52 | $3.50 | 25704 |
| 2022-09-20 | 3.53 | $3.52 | 45315 |
| 2022-09-19 | 3.54 | $3.56 | 27653 |
| 2022-09-16 | 3.53 | $3.56 | 28400 |
| 2022-09-15 | 3.52 | $3.53 | 18156 |
| 2022-09-14 | 3.52 | $3.54 | 20917 |
| 2022-09-13 | 3.52 | $3.53 | 57686 |
| 2022-09-12 | 3.52 | $3.56 | 107684 |
| 2022-09-09 | 3.51 | $3.53 | 9083 |
| 2022-09-08 | 3.51 | $3.54 | 41590 |
| 2022-09-07 | 3.50 | $3.56 | 126753 |
| 2022-09-06 | 3.49 | $3.48 | 90369 |
| 2022-09-02 | 3.50 | $3.50 | 25852 |
| 2022-09-01 | 3.51 | $3.53 | 86467 |
| 2022-08-31 | 3.51 | $3.53 | 38909 |
| 2022-08-30 | 3.51 | $3.54 | 95178 |
| 2022-08-29 | 3.51 | $3.53 | 35428 |
| 2022-08-26 | 3.52 | $3.50 | 34382 |
| 2022-08-25 | 3.53 | $3.51 | 38561 |
| 2022-08-24 | 3.54 | $3.54 | 66655 |
| 2022-08-23 | 3.55 | $3.51 | 116355 |
| 2022-08-22 | 3.57 | $3.51 | 21852 |
| 2022-08-19 | 3.60 | $3.55 | 18012 |
| 2022-08-18 | 3.62 | $3.59 | 20820 |
| 2022-08-17 | 3.63 | $3.63 | 21839 |
| 2022-08-16 | 3.63 | $3.60 | 22283 |
| 2022-08-15 | 3.63 | $3.62 | 18712 |
| 2022-08-12 | 3.64 | $3.65 | 20859 |
| 2022-08-11 | 3.63 | $3.68 | 48072 |
| 2022-08-10 | 3.62 | $3.64 | 24678 |
| 2022-08-09 | 3.61 | $3.61 | 151491 |
| 2022-08-08 | 3.61 | $3.63 | 47739 |
| 2022-08-05 | 3.61 | $3.63 | 61276 |
| 2022-08-04 | 3.61 | $3.66 | 19708 |
| 2022-08-03 | 3.59 | $3.59 | 24625 |
| 2022-08-02 | 3.60 | $3.58 | 47485 |
| 2022-08-01 | 3.61 | $3.67 | 26163 |
| 2022-07-29 | 3.59 | $3.62 | 17329 |
| 2022-07-28 | 3.59 | $3.65 | 25712 |
| 2022-07-27 | 3.57 | $3.65 | 30593 |
| 2022-07-26 | 3.55 | $3.55 | 30280 |
| 2022-07-25 | 3.56 | $3.62 | 47116 |
| 2022-07-22 | 3.56 | $3.60 | 19701 |
| 2022-07-21 | 3.56 | $3.58 | 7668 |
| 2022-07-20 | 3.56 | $3.61 | 42679 |
| 2022-07-19 | 3.55 | $3.63 | 99391 |
| 2022-07-18 | 3.54 | $3.56 | 96728 |
| 2022-07-15 | 3.55 | $3.53 | 26572 |
| 2022-07-14 | 3.58 | $3.61 | 18379 |
| 2022-07-13 | 3.58 | $3.56 | 42432 |
| 2022-07-12 | 3.60 | $3.57 | 97564 |
| 2022-07-11 | 3.62 | $3.53 | 123400 |
| 2022-07-08 | 3.65 | $3.60 | 258471 |
| 2022-07-07 | 3.68 | $3.61 | 66653 |
| 2022-07-06 | 3.70 | $3.65 | 134230 |
| 2022-07-05 | 3.72 | $3.65 | 60523 |
| 2022-07-01 | 3.75 | $3.72 | 59300 |
| 2022-06-30 | 3.75 | $3.69 | 105976 |
| 2022-06-29 | 3.77 | $3.70 | 19558 |
| 2022-06-28 | 3.78 | $3.71 | 90988 |
| 2022-06-27 | 3.79 | $3.75 | 47994 |
| 2022-06-24 | 3.80 | $3.73 | 14842 |
| 2022-06-23 | 3.80 | $3.73 | 28638 |
| 2022-06-22 | 3.81 | $3.73 | 64295 |
| 2022-06-21 | 3.82 | $3.72 | 37216 |
| 2022-06-17 | 3.83 | $3.73 | 50141 |
| 2022-06-16 | 3.84 | $3.71 | 34463 |
| 2022-06-15 | 3.86 | $3.71 | 114047 |
| 2022-06-14 | 3.87 | $3.68 | 71305 |
| 2022-06-13 | 3.90 | $3.64 | 48132 |
| 2022-06-10 | 3.94 | $3.74 | 70927 |
| 2022-06-09 | 3.96 | $3.74 | 46891 |
| 2022-06-08 | 3.97 | $3.82 | 19496 |
| 2022-06-07 | 3.96 | $3.84 | 89300 |
| 2022-06-06 | 3.94 | $3.79 | 101014 |
| 2022-06-03 | 3.92 | $3.82 | 35948 |
| 2022-06-02 | 3.89 | $3.83 | 8934 |
| 2022-06-01 | 3.84 | $3.77 | 107488 |
| 2022-05-31 | 3.79 | $3.79 | 2150 |
| 2022-05-27 | 3.73 | $3.78 | 2566 |
| 2022-05-26 | 3.65 | $3.81 | 64500 |
| 2022-05-25 | 3.54 | $3.75 | 1330 |
| 2022-05-24 | 3.42 | $3.75 | 2000 |
| 2022-05-23 | 3.27 | $3.72 | 100400 |
| 2022-05-20 | 3.10 | $3.48 | 294800 |
| 2022-05-19 | 2.96 | $3.43 | 463600 |
| 2022-05-18 | 2.82 | $3.23 | 320400 |
| 2022-05-17 | 2.71 | $2.94 | 335000 |
| 2022-05-16 | 2.66 | $2.76 | 80891 |
| 2022-05-13 | 2.67 | $2.71 | 70297 |
| 2022-05-12 | 2.70 | $2.67 | 87079 |
| 2022-05-11 | 2.75 | $2.68 | 199604 |
| 2022-05-10 | 2.82 | $2.69 | 303299 |
| 2022-05-09 | 2.89 | $2.71 | 87049 |
| 2022-05-06 | 2.98 | $2.90 | 115212 |
| 2022-05-05 | 3.03 | $2.89 | 239716 |
| 2022-05-04 | 3.10 | $3.22 | 72894 |
| 2022-05-03 | 3.08 | $3.21 | 222519 |
| 2022-05-02 | 3.07 | $3.05 | 31937 |
| 2022-04-29 | 3.10 | $3.12 | 53248 |
| 2022-04-28 | 3.12 | $3.12 | 149517 |
| 2022-04-27 | 3.14 | $3.11 | 75120 |
| 2022-04-26 | 3.18 | $3.08 | 404830 |
| 2022-04-25 | 3.24 | $3.42 | 219 |
| 2022-04-22 | 3.20 | $3.24 | 27571 |
| 2022-04-21 | 3.21 | $3.30 | 78700 |
| 2022-04-20 | 3.21 | $3.42 | 3484 |
| 2022-04-19 | 3.18 | $3.28 | 430500 |
| 2022-04-18 | 3.18 | $3.14 | 49700 |
| 2022-04-14 | 3.23 | $3.16 | 81600 |
| 2022-04-13 | 3.29 | $3.26 | 53300 |
| 2022-04-12 | 3.34 | $3.28 | 233300 |
| 2022-04-11 | 3.39 | $3.37 | 107300 |
| 2022-04-08 | 3.42 | $3.46 | 7235 |
| 2022-04-07 | 3.44 | $3.41 | 116 |
| 2022-04-06 | 3.48 | $3.51 | 2645 |
| 2022-04-05 | 3.50 | $3.77 | 799 |
| 2022-04-04 | 3.44 | $3.47 | 69600 |
| 2022-04-01 | 3.47 | $3.50 | 1110 |
| 2022-03-31 | 3.50 | $3.51 | 93734 |
| 2022-03-30 | 3.53 | $3.55 | 83193 |
| 2022-03-29 | 3.57 | $3.46 | 191268 |
| 2022-03-28 | 3.63 | $3.40 | 105388 |
| 2022-03-25 | 3.74 | $3.43 | 147973 |
| 2022-03-24 | 3.86 | $3.68 | 31907 |
| 2022-03-23 | 3.93 | $3.70 | 62000 |
| 2022-03-22 | 4.01 | $3.92 | 38634 |
| 2022-03-21 | 4.04 | $3.89 | 28237 |
| 2022-03-18 | 4.08 | $3.85 | 1853 |
| 2022-03-17 | 4.14 | $4.20 | 516 |
| 2022-03-16 | 4.10 | $4.05 | 135 |
| 2022-03-15 | 4.11 | $3.93 | 15086 |
| 2022-03-14 | 4.15 | $4.05 | 605 |
| 2022-03-11 | 4.16 | $4.17 | 1693 |
| 2022-03-10 | 4.13 | $4.07 | 12768 |
| 2022-03-09 | 4.13 | $4.20 | 101793 |
| 2022-03-08 | 4.08 | $4.25 | 127468 |
| 2022-03-07 | 4.01 | $3.91 | 8680 |
| 2022-03-04 | 4.03 | $3.66 | 14610 |
| 2022-03-03 | 4.13 | $3.83 | 108619 |
| 2022-03-02 | 4.20 | $4.26 | 95500 |
| 2022-03-01 | 4.15 | $4.53 | 526 |
| 2022-02-28 | 3.99 | $4.56 | 131661 |
| 2022-02-25 | 3.80 | $4.04 | 24412 |
| 2022-02-24 | 3.73 | $4.07 | 213700 |
| 2022-02-23 | 3.64 | $3.63 | 184740 |
| 2022-02-22 | 3.66 | $3.64 | 57072 |
| 2022-02-18 | 3.70 | $3.65 | 5360 |
| 2022-02-17 | 3.74 | $3.79 | 232600 |
| 2022-02-16 | 3.74 | $3.87 | 49100 |
| 2022-02-15 | 3.72 | $3.88 | 22110 |
| 2022-02-14 | 3.70 | $3.63 | 126100 |
| 2022-02-11 | 3.76 | $3.76 | 594 |
| 2022-02-10 | 3.78 | $3.74 | 2448 |
| 2022-02-09 | 3.83 | $3.85 | 3039 |
| 2022-02-08 | 3.85 | $3.69 | 508 |
| 2022-02-07 | 3.93 | $3.79 | 129700 |
| 2022-02-04 | 4.00 | $4.00 | 237700 |
| 2022-02-03 | 4.01 | $4.14 | 443 |
| 2022-02-02 | 3.99 | $4.21 | 1360 |
| 2022-02-01 | 3.95 | $4.20 | 4373 |
| 2022-01-31 | 3.90 | $4.12 | 3193 |
| 2022-01-28 | 3.86 | $4.12 | 59300 |
| 2022-01-27 | 3.83 | $4.11 | 151305 |
| 2022-01-26 | 3.79 | $3.94 | 346515 |
| 2022-01-25 | 3.81 | $3.73 | 126088 |
| 2022-01-24 | 3.89 | $3.69 | 64056 |
| 2022-01-21 | 4.02 | $3.68 | 7111 |
| 2022-01-20 | 4.18 | $4.12 | 152088 |
| 2022-01-19 | 4.23 | $4.10 | 117884 |
| 2022-01-18 | 4.31 | $4.10 | 89586 |
| 2022-01-14 | 4.41 | $4.35 | 93383 |
| 2022-01-13 | 4.45 | $4.42 | 32041 |
| 2022-01-12 | 4.48 | $4.44 | 2101 |
| 2022-01-11 | 4.51 | $4.47 | 147300 |
| 2022-01-10 | 4.54 | $4.41 | 43285 |
| 2022-01-07 | 4.60 | $4.54 | 3169 |
| 2022-01-06 | 4.64 | $4.49 | 13607 |
| 2022-01-05 | 4.69 | $4.74 | 6647 |
| 2022-01-04 | 4.68 | $4.76 | 8103 |
| 2022-01-03 | 4.66 | $4.64 | 13664 |
| 2021-12-31 | 4.67 | $4.72 | 40000 |
| 2021-12-30 | 4.67 | $4.71 | 66300 |
| 2021-12-29 | 4.66 | $4.68 | 26500 |
| 2021-12-28 | 4.67 | $4.68 | 27200 |
| 2021-12-27 | 4.67 | $4.79 | 52200 |
| 2021-12-23 | 4.65 | $4.73 | 31400 |
| 2021-12-22 | 4.64 | $4.76 | 89100 |
| 2021-12-21 | 4.62 | $4.71 | 128000 |
| 2021-12-20 | 4.61 | $4.53 | 111500 |
| 2021-12-17 | 4.66 | $4.59 | 178700 |
| 2021-12-16 | 4.70 | $4.63 | 107700 |
| 2021-12-15 | 4.74 | $4.67 | 66100 |
| 2021-12-14 | 4.78 | $4.62 | 131600 |
| 2021-12-13 | 4.84 | $4.76 | 87800 |
| 2021-12-10 | 4.87 | $4.78 | 68400 |
| 2021-12-09 | 4.91 | $4.84 | 71300 |
| 2021-12-08 | 4.93 | $4.87 | 49700 |
| 2021-12-07 | 4.95 | $4.91 | 107400 |
| 2021-12-06 | 4.95 | $4.75 | 104500 |
| 2021-12-03 | 5.01 | $4.76 | 146600 |
| 2021-12-02 | 5.08 | $4.95 | 131000 |
| 2021-12-01 | 5.10 | $5.00 | 112400 |
| 2021-11-30 | 5.12 | $5.31 | 410700 |
| 2021-11-29 | 5.03 | $5.27 | 82500 |
| 2021-11-26 | 4.94 | $5.25 | 36100 |
| 2021-11-24 | 4.83 | $4.78 | 61800 |
| 2021-11-23 | 4.84 | $4.76 | 73000 |
| 2021-11-22 | 4.87 | $4.75 | 24200 |
| 2021-11-19 | 4.91 | $4.92 | 57800 |
| 2021-11-18 | 4.90 | $4.85 | 65600 |
| 2021-11-17 | 4.91 | $4.87 | 36800 |
| 2021-11-16 | 4.92 | $4.95 | 27900 |
| 2021-11-15 | 4.91 | $4.96 | 47200 |
| 2021-11-12 | 4.89 | $5.04 | 23400 |
| 2021-11-11 | 4.84 | $4.97 | 48300 |
| 2021-11-10 | 4.80 | $5.00 | 44900 |
| 2021-11-09 | 4.74 | $4.73 | 47100 |
| 2021-11-08 | 4.76 | $4.68 | 81900 |
| 2021-11-05 | 4.80 | $4.30 | 110300 |
| 2021-11-04 | 4.97 | $4.48 | 85400 |
| 2021-11-03 | 5.12 | $4.58 | 181700 |
| 2021-11-02 | 5.27 | $5.12 | 43300 |
| 2021-11-01 | 5.28 | $5.30 | 167600 |
| 2021-10-29 | 5.23 | $5.40 | 21800 |
| 2021-10-28 | 5.14 | $5.48 | 36200 |
| 2021-10-27 | 5.00 | $5.11 | 19600 |
| 2021-10-26 | 4.95 | $5.13 | 16500 |
| 2021-10-25 | 4.88 | $5.01 | 53400 |
| 2021-10-22 | 4.84 | $5.08 | 21000 |
| 2021-10-21 | 4.76 | $5.10 | 28000 |
| 2021-10-20 | 4.67 | $5.02 | 47100 |
| 2021-10-19 | 4.58 | $4.74 | 50200 |
| 2021-10-18 | 4.56 | $4.60 | 27800 |
| 2021-10-15 | 4.58 | $4.77 | 72900 |
| 2021-10-14 | 4.56 | $4.75 | 13100 |
| 2021-10-13 | 4.55 | $4.86 | 30900 |
| 2021-10-12 | 4.50 | $4.66 | 45300 |
| 2021-10-11 | 4.51 | $4.53 | 42000 |
| 2021-10-08 | 4.57 | $4.51 | 17500 |
| 2021-10-07 | 4.65 | $4.61 | 43100 |
| 2021-10-06 | 4.72 | $4.63 | 40100 |
| 2021-10-05 | 4.81 | $4.73 | 47000 |
| 2021-10-04 | 4.88 | $4.72 | 38000 |
| 2021-10-01 | 4.98 | $4.86 | 89700 |
| 2021-09-30 | 5.07 | $5.05 | 79900 |
| 2021-09-29 | 5.11 | $5.11 | 17500 |
| 2021-09-28 | 5.15 | $5.14 | 25700 |
| 2021-09-27 | 5.19 | $5.33 | 22500 |
| 2021-09-24 | 5.17 | $5.29 | 12600 |
| 2021-09-23 | 5.18 | $5.33 | 28900 |
| 2021-09-22 | 5.17 | $5.25 | 86200 |
| 2021-09-21 | 5.19 | $5.19 | 58600 |
| 2021-09-20 | 5.24 | $5.16 | 44400 |
| 2021-09-17 | 5.31 | $5.17 | 18700 |
| 2021-09-16 | 5.40 | $5.27 | 27100 |
| 2021-09-15 | 5.48 | $5.28 | 25200 |
| 2021-09-14 | 5.57 | $5.46 | 61800 |
| 2021-09-13 | 5.63 | $5.45 | 39800 |
| 2021-09-10 | 5.70 | $5.33 | 28600 |
| 2021-09-09 | 5.83 | $5.43 | 28500 |
| 2021-09-08 | 5.96 | $5.48 | 117700 |
| 2021-09-07 | 6.10 | $5.98 | 12700 |
| 2021-09-03 | 6.10 | $6.04 | 16200 |
| 2021-09-02 | 6.09 | $6.10 | 14200 |
| 2021-09-01 | 6.06 | $6.05 | 14400 |
| 2021-08-31 | 6.03 | $5.88 | 37800 |
| 2021-08-30 | 6.05 | $6.02 | 21900 |
| 2021-08-27 | 6.02 | $5.99 | 19400 |
| 2021-08-26 | 6.00 | $5.99 | 29400 |
| 2021-08-25 | 5.97 | $6.00 | 14100 |
| 2021-08-24 | 5.93 | $6.03 | 29600 |
| 2021-08-23 | 5.86 | $5.92 | 33800 |
| 2021-08-20 | 5.82 | $5.87 | 22400 |
| 2021-08-19 | 5.79 | $5.91 | 28200 |
| 2021-08-18 | 5.73 | $5.81 | 63900 |
| 2021-08-17 | 5.70 | $5.67 | 49900 |
| 2021-08-16 | 5.70 | $5.75 | 82700 |
| 2021-08-13 | 5.68 | $5.75 | 46800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
64.38
2023-04-25
Close Price
$3.75
Vol: 107397
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.85
Average
47.26
Maximum
66.15
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-04-25 | 64.38 | $3.75 | 107397 |
| 2023-04-24 | 62.23 | $3.69 | 613592 |
| 2023-04-21 | 58.67 | $3.60 | 105052 |
| 2023-04-20 | 58.07 | $3.59 | 176889 |
| 2023-04-19 | 56.59 | $3.55 | 187186 |
| 2023-04-18 | 59.39 | $3.60 | 73913 |
| 2023-04-17 | 62.31 | $3.65 | 9250 |
| 2023-04-14 | 66.15 | $3.71 | 10878 |
| 2023-04-13 | 60.91 | $3.57 | 99961 |
| 2023-04-12 | 60.91 | $3.57 | 26624 |
| 2023-04-11 | 58.46 | $3.51 | 47561 |
| 2023-04-10 | 64.20 | $3.60 | 10661 |
| 2023-04-06 | 60.96 | $3.52 | 5701 |
| 2023-04-05 | 62.99 | $3.55 | 82713 |
| 2023-04-04 | 60.93 | $3.50 | 42584 |
| 2023-04-03 | 60.93 | $3.50 | 98184 |
| 2023-03-31 | 59.30 | $3.46 | 50437 |
| 2023-03-30 | 58.05 | $3.43 | 57429 |
| 2023-03-29 | 57.22 | $3.41 | 118764 |
| 2023-03-28 | 56.81 | $3.40 | 55915 |
| 2023-03-27 | 54.34 | $3.34 | 83900 |
| 2023-03-24 | 52.61 | $3.30 | 21860 |
| 2023-03-23 | 52.19 | $3.29 | 20507 |
| 2023-03-22 | 50.49 | $3.25 | 63054 |
| 2023-03-21 | 48.31 | $3.20 | 3608 |
| 2023-03-20 | 43.07 | $3.09 | 3203 |
| 2023-03-17 | 45.45 | $3.15 | 57943 |
| 2023-03-16 | 42.42 | $3.09 | 61379 |
| 2023-03-15 | 39.94 | $3.04 | 45109 |
| 2023-03-14 | 39.25 | $3.03 | 115814 |
| 2023-03-13 | 39.92 | $3.05 | 16264 |
| 2023-03-10 | 39.92 | $3.05 | 33512 |
| 2023-03-09 | 39.45 | $3.04 | 71437 |
| 2023-03-08 | 39.45 | $3.04 | 68749 |
| 2023-03-07 | 38.59 | $3.02 | 51068 |
| 2023-03-06 | 37.75 | $3.00 | 23937 |
| 2023-03-03 | 37.75 | $3.00 | 10196 |
| 2023-03-02 | 34.28 | $2.91 | 159 |
| 2023-03-01 | 34.40 | $2.92 | 5905 |
| 2023-02-28 | 34.60 | $2.93 | 206196 |
| 2023-02-27 | 42.22 | $3.25 | 23506 |
| 2023-02-24 | 45.97 | $3.38 | 10096 |
| 2023-02-23 | 38.25 | $3.19 | 68123 |
| 2023-02-22 | 36.39 | $3.15 | 132976 |
| 2023-02-21 | 36.39 | $3.15 | 42611 |
| 2023-02-17 | 37.94 | $3.21 | 22281 |
| 2023-02-16 | 32.96 | $3.10 | 40394 |
| 2023-02-15 | 22.16 | $2.90 | 32961 |
| 2023-02-14 | 22.33 | $2.91 | 62409 |
| 2023-02-13 | 22.36 | $2.91 | 53422 |
| 2023-02-10 | 18.85 | $2.85 | 28240 |
| 2023-02-09 | 25.11 | $3.21 | 58421 |
| 2023-02-08 | 46.84 | $3.74 | 39672 |
| 2023-02-07 | 48.34 | $3.76 | 97668 |
| 2023-02-06 | 48.34 | $3.76 | 21942 |
| 2023-02-03 | 52.93 | $3.82 | 7355 |
| 2023-02-02 | 55.43 | $3.85 | 12429 |
| 2023-02-01 | 59.90 | $3.90 | 21466 |
| 2023-01-31 | 57.97 | $3.87 | 31217 |
| 2023-01-30 | 54.49 | $3.82 | 24675 |
| 2023-01-27 | 55.36 | $3.83 | 33450 |
| 2023-01-26 | 56.21 | $3.84 | 14093 |
| 2023-01-25 | 57.05 | $3.85 | 50309 |
| 2023-01-24 | 58.71 | $3.87 | 42110 |
| 2023-01-23 | 58.42 | $3.87 | 8551 |
| 2023-01-20 | 56.41 | $3.83 | 50828 |
| 2023-01-19 | 56.78 | $3.84 | 51889 |
| 2023-01-18 | 53.57 | $3.78 | 72761 |
| 2023-01-17 | 58.85 | $3.85 | 25763 |
| 2023-01-13 | 58.85 | $3.85 | 7825 |
| 2023-01-12 | 59.61 | $3.86 | 26389 |
| 2023-01-11 | 57.53 | $3.82 | 43094 |
| 2023-01-10 | 55.35 | $3.78 | 86751 |
| 2023-01-09 | 54.80 | $3.77 | 17964 |
| 2023-01-06 | 52.57 | $3.73 | 8399 |
| 2023-01-05 | 49.62 | $3.68 | 57105 |
| 2023-01-04 | 55.16 | $3.77 | 236771 |
| 2023-01-03 | 50.53 | $3.69 | 27188 |
| 2022-12-30 | 59.02 | $3.80 | 21414 |
| 2022-12-29 | 55.11 | $3.74 | 37609 |
| 2022-12-28 | 52.22 | $3.70 | 13312 |
| 2022-12-27 | 52.22 | $3.70 | 15366 |
| 2022-12-23 | 56.31 | $3.75 | 14379 |
| 2022-12-22 | 54.97 | $3.73 | 72271 |
| 2022-12-21 | 56.62 | $3.75 | 7378 |
| 2022-12-20 | 58.28 | $3.77 | 18387 |
| 2022-12-19 | 57.08 | $3.75 | 9790 |
| 2022-12-16 | 55.88 | $3.73 | 6973 |
| 2022-12-15 | 54.05 | $3.70 | 232187 |
| 2022-12-14 | 58.68 | $3.76 | 7243 |
| 2022-12-13 | 62.05 | $3.80 | 10764 |
| 2022-12-12 | 57.40 | $3.72 | 4306 |
| 2022-12-09 | 53.33 | $3.66 | 12215 |
| 2022-12-08 | 61.73 | $3.75 | 6607 |
| 2022-12-07 | 56.69 | $3.68 | 3600 |
| 2022-12-06 | 55.91 | $3.67 | 34800 |
| 2022-12-05 | 58.96 | $3.70 | 28300 |
| 2022-12-02 | 57.49 | $3.68 | 7589 |
| 2022-12-01 | 60.59 | $3.71 | 30455 |
| 2022-11-30 | 58.46 | $3.68 | 20105 |
| 2022-11-29 | 58.11 | $3.68 | 11587 |
| 2022-11-28 | 58.59 | $3.68 | 8371 |
| 2022-11-25 | 60.00 | $3.70 | 8292 |
| 2022-11-23 | 57.81 | $3.66 | 4811 |
| 2022-11-22 | 54.99 | $3.62 | 9667 |
| 2022-11-21 | 54.99 | $3.62 | 9744 |
| 2022-11-18 | 59.36 | $3.67 | 7295 |
| 2022-11-17 | 59.36 | $3.67 | 9928 |
| 2022-11-16 | 61.11 | $3.69 | 12845 |
| 2022-11-15 | 59.10 | $3.66 | 13729 |
| 2022-11-14 | 60.81 | $3.68 | 7687 |
| 2022-11-11 | 60.51 | $3.67 | 12754 |
| 2022-11-10 | 56.61 | $3.60 | 25984 |
| 2022-11-09 | 54.69 | $3.57 | 7979 |
| 2022-11-08 | 57.01 | $3.60 | 27221 |
| 2022-11-07 | 53.91 | $3.55 | 16052 |
| 2022-11-04 | 52.61 | $3.53 | 21578 |
| 2022-11-03 | 48.48 | $3.47 | 3743 |
| 2022-11-02 | 47.01 | $3.45 | 22810 |
| 2022-11-01 | 52.71 | $3.53 | 26485 |
| 2022-10-31 | 48.24 | $3.47 | 46938 |
| 2022-10-28 | 53.88 | $3.54 | 12042 |
| 2022-10-27 | 52.37 | $3.52 | 18535 |
| 2022-10-26 | 58.77 | $3.59 | 9608 |
| 2022-10-25 | 54.21 | $3.53 | 44761 |
| 2022-10-24 | 48.84 | $3.47 | 21232 |
| 2022-10-21 | 49.76 | $3.48 | 29147 |
| 2022-10-20 | 44.80 | $3.43 | 20390 |
| 2022-10-19 | 45.65 | $3.44 | 37478 |
| 2022-10-18 | 47.38 | $3.46 | 761815 |
| 2022-10-17 | 47.38 | $3.46 | 55592 |
| 2022-10-14 | 44.04 | $3.43 | 56328 |
| 2022-10-13 | 46.86 | $3.46 | 72440 |
| 2022-10-12 | 40.68 | $3.40 | 35100 |
| 2022-10-11 | 43.06 | $3.43 | 169502 |
| 2022-10-10 | 43.06 | $3.43 | 79343 |
| 2022-10-07 | 43.83 | $3.44 | 39870 |
| 2022-10-06 | 47.03 | $3.48 | 23952 |
| 2022-10-05 | 47.03 | $3.48 | 20032 |
| 2022-10-04 | 50.36 | $3.52 | 171640 |
| 2022-10-03 | 47.73 | $3.49 | 41236 |
| 2022-09-30 | 44.95 | $3.46 | 16826 |
| 2022-09-29 | 43.04 | $3.44 | 68836 |
| 2022-09-28 | 43.76 | $3.45 | 99117 |
| 2022-09-27 | 34.34 | $3.36 | 213659 |
| 2022-09-26 | 34.96 | $3.37 | 41762 |
| 2022-09-23 | 37.53 | $3.41 | 18433 |
| 2022-09-22 | 43.61 | $3.49 | 42756 |
| 2022-09-21 | 44.47 | $3.50 | 25704 |
| 2022-09-20 | 46.19 | $3.52 | 45315 |
| 2022-09-19 | 49.57 | $3.56 | 27653 |
| 2022-09-16 | 49.85 | $3.56 | 28400 |
| 2022-09-15 | 47.00 | $3.53 | 18156 |
| 2022-09-14 | 47.86 | $3.54 | 20917 |
| 2022-09-13 | 46.94 | $3.53 | 57686 |
| 2022-09-12 | 49.43 | $3.56 | 107684 |
| 2022-09-09 | 46.74 | $3.53 | 9083 |
| 2022-09-08 | 47.54 | $3.54 | 41590 |
| 2022-09-07 | 49.14 | $3.56 | 126753 |
| 2022-09-06 | 41.68 | $3.48 | 90369 |
| 2022-09-02 | 43.03 | $3.50 | 25852 |
| 2022-09-01 | 45.52 | $3.53 | 86467 |
| 2022-08-31 | 45.52 | $3.53 | 38909 |
| 2022-08-30 | 45.90 | $3.54 | 95178 |
| 2022-08-29 | 45.47 | $3.53 | 35428 |
| 2022-08-26 | 43.26 | $3.50 | 34382 |
| 2022-08-25 | 43.65 | $3.51 | 38561 |
| 2022-08-24 | 45.59 | $3.54 | 66655 |
| 2022-08-23 | 43.19 | $3.51 | 116355 |
| 2022-08-22 | 43.19 | $3.51 | 21852 |
| 2022-08-19 | 45.61 | $3.55 | 18012 |
| 2022-08-18 | 47.83 | $3.59 | 20820 |
| 2022-08-17 | 50.87 | $3.63 | 21839 |
| 2022-08-16 | 48.81 | $3.60 | 22283 |
| 2022-08-15 | 50.14 | $3.62 | 18712 |
| 2022-08-12 | 52.16 | $3.65 | 20859 |
| 2022-08-11 | 54.24 | $3.68 | 48072 |
| 2022-08-10 | 51.81 | $3.64 | 24678 |
| 2022-08-09 | 49.91 | $3.61 | 151491 |
| 2022-08-08 | 51.19 | $3.63 | 47739 |
| 2022-08-05 | 51.19 | $3.63 | 61276 |
| 2022-08-04 | 53.02 | $3.66 | 19708 |
| 2022-08-03 | 48.97 | $3.59 | 24625 |
| 2022-08-02 | 48.36 | $3.58 | 47485 |
| 2022-08-01 | 53.48 | $3.67 | 26163 |
| 2022-07-29 | 51.11 | $3.62 | 17329 |
| 2022-07-28 | 52.73 | $3.65 | 25712 |
| 2022-07-27 | 52.73 | $3.65 | 30593 |
| 2022-07-26 | 46.89 | $3.55 | 30280 |
| 2022-07-25 | 50.76 | $3.62 | 47116 |
| 2022-07-22 | 49.85 | $3.60 | 19701 |
| 2022-07-21 | 48.65 | $3.58 | 7668 |
| 2022-07-20 | 50.37 | $3.61 | 42679 |
| 2022-07-19 | 51.52 | $3.63 | 99391 |
| 2022-07-18 | 47.53 | $3.56 | 96728 |
| 2022-07-15 | 45.71 | $3.53 | 26572 |
| 2022-07-14 | 50.11 | $3.61 | 18379 |
| 2022-07-13 | 47.09 | $3.56 | 42432 |
| 2022-07-12 | 47.64 | $3.57 | 97564 |
| 2022-07-11 | 45.21 | $3.53 | 123400 |
| 2022-07-08 | 48.98 | $3.60 | 258471 |
| 2022-07-07 | 49.55 | $3.61 | 66653 |
| 2022-07-06 | 51.80 | $3.65 | 134230 |
| 2022-07-05 | 51.80 | $3.65 | 60523 |
| 2022-07-01 | 55.81 | $3.72 | 59300 |
| 2022-06-30 | 54.37 | $3.69 | 105976 |
| 2022-06-29 | 54.94 | $3.70 | 19558 |
| 2022-06-28 | 55.49 | $3.71 | 90988 |
| 2022-06-27 | 57.68 | $3.75 | 47994 |
| 2022-06-24 | 56.87 | $3.73 | 14842 |
| 2022-06-23 | 56.87 | $3.73 | 28638 |
| 2022-06-22 | 56.87 | $3.73 | 64295 |
| 2022-06-21 | 56.51 | $3.72 | 37216 |
| 2022-06-17 | 56.96 | $3.73 | 50141 |
| 2022-06-16 | 56.30 | $3.71 | 34463 |
| 2022-06-15 | 56.30 | $3.71 | 114047 |
| 2022-06-14 | 55.22 | $3.68 | 71305 |
| 2022-06-13 | 54.15 | $3.64 | 48132 |
| 2022-06-10 | 57.92 | $3.74 | 70927 |
| 2022-06-09 | 57.92 | $3.74 | 46891 |
| 2022-06-08 | 60.99 | $3.82 | 19496 |
| 2022-06-07 | 61.77 | $3.84 | 89300 |
| 2022-06-06 | 60.58 | $3.79 | 101014 |
| 2022-06-03 | 61.67 | $3.82 | 35948 |
| 2022-06-02 | 61.89 | $3.83 | 8934 |
| 2022-06-01 | 60.68 | $3.77 | 107488 |
| 2022-05-31 | 61.34 | $3.79 | 2150 |
| 2022-05-27 | 61.14 | $3.78 | 2566 |
| 2022-05-26 | 62.06 | $3.81 | 64500 |
| 2022-05-25 | 60.95 | $3.75 | 1330 |
| 2022-05-24 | 60.95 | $3.75 | 2000 |
| 2022-05-23 | 60.42 | $3.72 | 100400 |
| 2022-05-20 | 55.94 | $3.48 | 294800 |
| 2022-05-19 | 54.93 | $3.43 | 463600 |
| 2022-05-18 | 50.63 | $3.23 | 320400 |
| 2022-05-17 | 43.16 | $2.94 | 335000 |
| 2022-05-16 | 37.58 | $2.76 | 80891 |
| 2022-05-13 | 35.93 | $2.71 | 70297 |
| 2022-05-12 | 34.61 | $2.67 | 87079 |
| 2022-05-11 | 34.78 | $2.68 | 199604 |
| 2022-05-10 | 34.94 | $2.69 | 303299 |
| 2022-05-09 | 35.25 | $2.71 | 87049 |
| 2022-05-06 | 38.37 | $2.90 | 115212 |
| 2022-05-05 | 38.10 | $2.89 | 239716 |
| 2022-05-04 | 44.25 | $3.22 | 72894 |
| 2022-05-03 | 43.99 | $3.21 | 222519 |
| 2022-05-02 | 39.71 | $3.05 | 31937 |
| 2022-04-29 | 41.01 | $3.12 | 53248 |
| 2022-04-28 | 40.90 | $3.12 | 149517 |
| 2022-04-27 | 40.63 | $3.11 | 75120 |
| 2022-04-26 | 40.02 | $3.08 | 404830 |
| 2022-04-25 | 46.11 | $3.42 | 219 |
| 2022-04-22 | 41.64 | $3.24 | 27571 |
| 2022-04-21 | 42.77 | $3.30 | 78700 |
| 2022-04-20 | 45.07 | $3.42 | 3484 |
| 2022-04-19 | 41.58 | $3.28 | 430500 |
| 2022-04-18 | 37.82 | $3.14 | 49700 |
| 2022-04-14 | 38.16 | $3.16 | 81600 |
| 2022-04-13 | 39.82 | $3.26 | 53300 |
| 2022-04-12 | 40.15 | $3.28 | 233300 |
| 2022-04-11 | 41.64 | $3.37 | 107300 |
| 2022-04-08 | 43.07 | $3.46 | 7235 |
| 2022-04-07 | 42.07 | $3.41 | 116 |
| 2022-04-06 | 43.70 | $3.51 | 2645 |
| 2022-04-05 | 48.38 | $3.77 | 799 |
| 2022-04-04 | 41.52 | $3.47 | 69600 |
| 2022-04-01 | 42.05 | $3.50 | 1110 |
| 2022-03-31 | 42.22 | $3.51 | 93734 |
| 2022-03-30 | 42.87 | $3.55 | 83193 |
| 2022-03-29 | 40.92 | $3.46 | 191268 |
| 2022-03-28 | 39.50 | $3.40 | 105388 |
| 2022-03-25 | 39.92 | $3.43 | 147973 |
| 2022-03-24 | 43.67 | $3.68 | 31907 |
| 2022-03-23 | 43.90 | $3.70 | 62000 |
| 2022-03-22 | 47.48 | $3.92 | 38634 |
| 2022-03-21 | 46.93 | $3.89 | 28237 |
| 2022-03-18 | 46.22 | $3.85 | 1853 |
| 2022-03-17 | 52.00 | $4.20 | 516 |
| 2022-03-16 | 49.50 | $4.05 | 135 |
| 2022-03-15 | 47.21 | $3.93 | 15086 |
| 2022-03-14 | 49.26 | $4.05 | 605 |
| 2022-03-11 | 51.32 | $4.17 | 1693 |
| 2022-03-10 | 49.66 | $4.07 | 12768 |
| 2022-03-09 | 51.84 | $4.20 | 101793 |
| 2022-03-08 | 52.69 | $4.25 | 127468 |
| 2022-03-07 | 47.10 | $3.91 | 8680 |
| 2022-03-04 | 42.33 | $3.66 | 14610 |
| 2022-03-03 | 44.95 | $3.83 | 108619 |
| 2022-03-02 | 52.78 | $4.26 | 95500 |
| 2022-03-01 | 58.91 | $4.53 | 526 |
| 2022-02-28 | 59.64 | $4.56 | 131661 |
| 2022-02-25 | 49.16 | $4.04 | 24412 |
| 2022-02-24 | 49.98 | $4.07 | 213700 |
| 2022-02-23 | 37.42 | $3.63 | 184740 |
| 2022-02-22 | 37.56 | $3.64 | 57072 |
| 2022-02-18 | 37.88 | $3.65 | 5360 |
| 2022-02-17 | 40.66 | $3.79 | 232600 |
| 2022-02-16 | 42.37 | $3.87 | 49100 |
| 2022-02-15 | 42.58 | $3.88 | 22110 |
| 2022-02-14 | 34.84 | $3.63 | 126100 |
| 2022-02-11 | 37.32 | $3.76 | 594 |
| 2022-02-10 | 36.66 | $3.74 | 2448 |
| 2022-02-09 | 38.80 | $3.85 | 3039 |
| 2022-02-08 | 33.44 | $3.69 | 508 |
| 2022-02-07 | 35.28 | $3.79 | 129700 |
| 2022-02-04 | 39.61 | $4.00 | 237700 |
| 2022-02-03 | 42.95 | $4.14 | 443 |
| 2022-02-02 | 44.74 | $4.21 | 1360 |
| 2022-02-01 | 44.42 | $4.20 | 4373 |
| 2022-01-31 | 41.91 | $4.12 | 3193 |
| 2022-01-28 | 41.91 | $4.12 | 59300 |
| 2022-01-27 | 41.61 | $4.11 | 151305 |
| 2022-01-26 | 36.34 | $3.94 | 346515 |
| 2022-01-25 | 28.79 | $3.73 | 126088 |
| 2022-01-24 | 27.33 | $3.69 | 64056 |
| 2022-01-21 | 26.85 | $3.68 | 7111 |
| 2022-01-20 | 34.37 | $4.12 | 152088 |
| 2022-01-19 | 33.57 | $4.10 | 117884 |
| 2022-01-18 | 33.57 | $4.10 | 89586 |
| 2022-01-14 | 38.95 | $4.35 | 93383 |
| 2022-01-13 | 40.68 | $4.42 | 32041 |
| 2022-01-12 | 41.06 | $4.44 | 2101 |
| 2022-01-11 | 41.91 | $4.47 | 147300 |
| 2022-01-10 | 39.74 | $4.41 | 43285 |
| 2022-01-07 | 42.92 | $4.54 | 3169 |
| 2022-01-06 | 41.25 | $4.49 | 13607 |
| 2022-01-05 | 47.91 | $4.74 | 6647 |
| 2022-01-04 | 48.50 | $4.76 | 8103 |
| 2022-01-03 | 44.65 | $4.64 | 13664 |
| 2021-12-31 | 46.85 | $4.72 | 40000 |
| 2021-12-30 | 46.53 | $4.71 | 66300 |
| 2021-12-29 | 45.59 | $4.68 | 26500 |
| 2021-12-28 | 45.59 | $4.68 | 27200 |
| 2021-12-27 | 48.40 | $4.79 | 52200 |
| 2021-12-23 | 46.70 | $4.73 | 31400 |
| 2021-12-22 | 47.44 | $4.76 | 89100 |
| 2021-12-21 | 46.08 | $4.71 | 128000 |
| 2021-12-20 | 40.87 | $4.53 | 111500 |
| 2021-12-17 | 42.16 | $4.59 | 178700 |
| 2021-12-16 | 43.02 | $4.63 | 107700 |
| 2021-12-15 | 43.87 | $4.67 | 66100 |
| 2021-12-14 | 42.52 | $4.62 | 131600 |
| 2021-12-13 | 45.43 | $4.76 | 87800 |
| 2021-12-10 | 45.86 | $4.78 | 68400 |
| 2021-12-09 | 47.11 | $4.84 | 71300 |
| 2021-12-08 | 47.73 | $4.87 | 49700 |
| 2021-12-07 | 48.55 | $4.91 | 107400 |
| 2021-12-06 | 44.99 | $4.75 | 104500 |
| 2021-12-03 | 45.18 | $4.76 | 146600 |
| 2021-12-02 | 48.80 | $4.95 | 131000 |
| 2021-12-01 | 49.80 | $5.00 | 112400 |
| 2021-11-30 | 56.63 | $5.31 | 410700 |
| 2021-11-29 | 55.89 | $5.27 | 82500 |
| 2021-11-26 | 55.53 | $5.25 | 36100 |
| 2021-11-24 | 45.58 | $4.78 | 61800 |
| 2021-11-23 | 45.09 | $4.76 | 73000 |
| 2021-11-22 | 44.85 | $4.75 | 24200 |
| 2021-11-19 | 48.24 | $4.92 | 57800 |
| 2021-11-18 | 46.66 | $4.85 | 65600 |
| 2021-11-17 | 47.05 | $4.87 | 36800 |
| 2021-11-16 | 48.59 | $4.95 | 27900 |
| 2021-11-15 | 48.78 | $4.96 | 47200 |
| 2021-11-12 | 50.27 | $5.04 | 23400 |
| 2021-11-11 | 48.98 | $4.97 | 48300 |
| 2021-11-10 | 49.50 | $5.00 | 44900 |
| 2021-11-09 | 44.40 | $4.73 | 47100 |
| 2021-11-08 | 43.40 | $4.68 | 81900 |
| 2021-11-05 | 34.90 | $4.30 | 110300 |
| 2021-11-04 | 37.42 | $4.48 | 85400 |
| 2021-11-03 | 38.91 | $4.58 | 181700 |
| 2021-11-02 | 48.89 | $5.12 | 43300 |
| 2021-11-01 | 53.21 | $5.30 | 167600 |
| 2021-10-29 | 55.81 | $5.40 | 21800 |
| 2021-10-28 | 57.96 | $5.48 | 36200 |
| 2021-10-27 | 49.38 | $5.11 | 19600 |
| 2021-10-26 | 49.90 | $5.13 | 16500 |
| 2021-10-25 | 46.68 | $5.01 | 53400 |
| 2021-10-22 | 48.40 | $5.08 | 21000 |
| 2021-10-21 | 48.89 | $5.10 | 28000 |
| 2021-10-20 | 46.85 | $5.02 | 47100 |
| 2021-10-19 | 38.68 | $4.74 | 50200 |
| 2021-10-18 | 33.86 | $4.60 | 27800 |
| 2021-10-15 | 37.24 | $4.77 | 72900 |
| 2021-10-14 | 36.53 | $4.75 | 13100 |
| 2021-10-13 | 38.82 | $4.86 | 30900 |
| 2021-10-12 | 31.39 | $4.66 | 45300 |
| 2021-10-11 | 25.83 | $4.53 | 42000 |
| 2021-10-08 | 24.95 | $4.51 | 17500 |
| 2021-10-07 | 26.45 | $4.61 | 43100 |
| 2021-10-06 | 26.76 | $4.63 | 40100 |
| 2021-10-05 | 28.32 | $4.73 | 47000 |
| 2021-10-04 | 27.92 | $4.72 | 38000 |
| 2021-10-01 | 30.15 | $4.86 | 89700 |
| 2021-09-30 | 33.62 | $5.05 | 79900 |
| 2021-09-29 | 34.82 | $5.11 | 17500 |
| 2021-09-28 | 35.43 | $5.14 | 25700 |
| 2021-09-27 | 39.54 | $5.33 | 22500 |
| 2021-09-24 | 38.10 | $5.29 | 12600 |
| 2021-09-23 | 38.98 | $5.33 | 28900 |
| 2021-09-22 | 36.18 | $5.25 | 86200 |
| 2021-09-21 | 34.02 | $5.19 | 58600 |
| 2021-09-20 | 32.95 | $5.16 | 44400 |
| 2021-09-17 | 33.12 | $5.17 | 18700 |
| 2021-09-16 | 34.84 | $5.27 | 27100 |
| 2021-09-15 | 35.01 | $5.28 | 25200 |
| 2021-09-14 | 38.25 | $5.46 | 61800 |
| 2021-09-13 | 37.95 | $5.45 | 39800 |
| 2021-09-10 | 34.27 | $5.33 | 28600 |
| 2021-09-09 | 35.96 | $5.43 | 28500 |
| 2021-09-08 | 36.82 | $5.48 | 117700 |
| 2021-09-07 | 47.66 | $5.98 | 12700 |
| 2021-09-03 | 49.31 | $6.04 | 16200 |
| 2021-09-02 | 50.99 | $6.10 | 14200 |
| 2021-09-01 | 49.63 | $6.05 | 14400 |
| 2021-08-31 | 44.67 | $5.88 | 37800 |
| 2021-08-30 | 48.40 | $6.02 | 21900 |
| 2021-08-27 | 47.51 | $5.99 | 19400 |
| 2021-08-26 | 47.51 | $5.99 | 29400 |
| 2021-08-25 | 47.76 | $6.00 | 14100 |
| 2021-08-24 | 48.48 | $6.03 | 29600 |
| 2021-08-23 | 45.62 | $5.92 | 33800 |
| 2021-08-20 | 44.28 | $5.87 | 22400 |
| 2021-08-19 | 45.12 | $5.91 | 28200 |
| 2021-08-18 | 42.52 | $5.81 | 63900 |
| 2021-08-17 | 38.65 | $5.67 | 49900 |
| 2021-08-16 | 40.12 | $5.75 | 82700 |
| 2021-08-13 | 40.12 | $5.75 | 46800 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2023-04-25
Close Price
$3.75
Vol: 107397
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.12
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-04-25 | 0.00 | $3.75 | 107397 |
| 2023-04-24 | -4.27 | $3.69 | 613592 |
| 2023-04-21 | -19.66 | $3.60 | 105052 |
| 2023-04-20 | -22.14 | $3.59 | 176889 |
| 2023-04-19 | -28.21 | $3.55 | 187186 |
| 2023-04-18 | -19.66 | $3.60 | 73913 |
| 2023-04-17 | -10.40 | $3.65 | 9250 |
| 2023-04-14 | -0.48 | $3.71 | 10878 |
| 2023-04-13 | -13.11 | $3.57 | 99961 |
| 2023-04-12 | -12.90 | $3.57 | 26624 |
| 2023-04-11 | -16.67 | $3.51 | 47561 |
| 2023-04-10 | -5.95 | $3.60 | 10661 |
| 2023-04-06 | -15.48 | $3.52 | 5701 |
| 2023-04-05 | -6.33 | $3.55 | 82713 |
| 2023-04-04 | -12.66 | $3.50 | 42584 |
| 2023-04-03 | -12.66 | $3.50 | 98184 |
| 2023-03-31 | -17.72 | $3.46 | 50437 |
| 2023-03-30 | -21.52 | $3.43 | 57429 |
| 2023-03-29 | -16.67 | $3.41 | 118764 |
| 2023-03-28 | -16.90 | $3.40 | 55915 |
| 2023-03-27 | -9.68 | $3.34 | 83900 |
| 2023-03-24 | -22.38 | $3.30 | 21860 |
| 2023-03-23 | -29.17 | $3.29 | 20507 |
| 2023-03-22 | -34.72 | $3.25 | 63054 |
| 2023-03-21 | -41.67 | $3.20 | 3608 |
| 2023-03-20 | -56.94 | $3.09 | 3203 |
| 2023-03-17 | -48.61 | $3.15 | 57943 |
| 2023-03-16 | -56.94 | $3.09 | 61379 |
| 2023-03-15 | -51.93 | $3.04 | 45109 |
| 2023-03-14 | -53.41 | $3.03 | 115814 |
| 2023-03-13 | -51.14 | $3.05 | 16264 |
| 2023-03-10 | -51.14 | $3.05 | 33512 |
| 2023-03-09 | -58.82 | $3.04 | 71437 |
| 2023-03-08 | -62.50 | $3.04 | 68749 |
| 2023-03-07 | -68.00 | $3.02 | 51068 |
| 2023-03-06 | -69.60 | $3.00 | 23937 |
| 2023-03-03 | -69.84 | $3.00 | 10196 |
| 2023-03-02 | -77.17 | $2.91 | 159 |
| 2023-03-01 | -76.74 | $2.92 | 5905 |
| 2023-02-28 | -75.97 | $2.93 | 206196 |
| 2023-02-27 | -51.16 | $3.25 | 23506 |
| 2023-02-24 | -41.47 | $3.38 | 10096 |
| 2023-02-23 | -55.81 | $3.19 | 68123 |
| 2023-02-22 | -58.91 | $3.15 | 132976 |
| 2023-02-21 | -58.91 | $3.15 | 42611 |
| 2023-02-17 | -54.26 | $3.21 | 22281 |
| 2023-02-16 | -62.79 | $3.10 | 40394 |
| 2023-02-15 | -78.29 | $2.90 | 32961 |
| 2023-02-14 | -86.96 | $2.91 | 62409 |
| 2023-02-13 | -86.78 | $2.91 | 53422 |
| 2023-02-10 | -98.15 | $2.85 | 28240 |
| 2023-02-09 | -69.31 | $3.21 | 58421 |
| 2023-02-08 | -25.00 | $3.74 | 39672 |
| 2023-02-07 | -88.24 | $3.76 | 97668 |
| 2023-02-06 | -100.00 | $3.76 | 21942 |
| 2023-02-03 | -36.00 | $3.82 | 7355 |
| 2023-02-02 | -24.00 | $3.85 | 12429 |
| 2023-02-01 | -2.04 | $3.90 | 21466 |
| 2023-01-31 | -12.50 | $3.87 | 31217 |
| 2023-01-30 | -33.33 | $3.82 | 24675 |
| 2023-01-27 | -29.17 | $3.83 | 33450 |
| 2023-01-26 | -25.00 | $3.84 | 14093 |
| 2023-01-25 | -20.83 | $3.85 | 50309 |
| 2023-01-24 | -12.50 | $3.87 | 42110 |
| 2023-01-23 | -14.58 | $3.87 | 8551 |
| 2023-01-20 | -29.17 | $3.83 | 50828 |
| 2023-01-19 | -27.08 | $3.84 | 51889 |
| 2023-01-18 | -50.00 | $3.78 | 72761 |
| 2023-01-17 | -20.83 | $3.85 | 25763 |
| 2023-01-13 | -5.00 | $3.85 | 7825 |
| 2023-01-12 | 0.00 | $3.86 | 26389 |
| 2023-01-11 | -20.00 | $3.82 | 43094 |
| 2023-01-10 | -36.84 | $3.78 | 86751 |
| 2023-01-09 | -31.25 | $3.77 | 17964 |
| 2023-01-06 | -56.25 | $3.73 | 8399 |
| 2023-01-05 | -87.50 | $3.68 | 57105 |
| 2023-01-04 | -34.38 | $3.77 | 236771 |
| 2023-01-03 | -81.25 | $3.69 | 27188 |
| 2022-12-30 | -12.50 | $3.80 | 21414 |
| 2022-12-29 | -50.00 | $3.74 | 37609 |
| 2022-12-28 | -70.59 | $3.70 | 13312 |
| 2022-12-27 | -66.67 | $3.70 | 15366 |
| 2022-12-23 | -38.89 | $3.75 | 14379 |
| 2022-12-22 | -50.00 | $3.73 | 72271 |
| 2022-12-21 | -38.89 | $3.75 | 7378 |
| 2022-12-20 | -25.00 | $3.77 | 18387 |
| 2022-12-19 | -35.00 | $3.75 | 9790 |
| 2022-12-16 | -45.00 | $3.73 | 6973 |
| 2022-12-15 | -60.00 | $3.70 | 232187 |
| 2022-12-14 | -30.00 | $3.76 | 7243 |
| 2022-12-13 | -10.00 | $3.80 | 10764 |
| 2022-12-12 | -50.00 | $3.72 | 4306 |
| 2022-12-09 | -80.00 | $3.66 | 12215 |
| 2022-12-08 | -22.58 | $3.75 | 6607 |
| 2022-12-07 | -37.04 | $3.68 | 3600 |
| 2022-12-06 | -40.74 | $3.67 | 34800 |
| 2022-12-05 | -29.63 | $3.70 | 28300 |
| 2022-12-02 | -31.58 | $3.68 | 7589 |
| 2022-12-01 | -18.93 | $3.71 | 30455 |
| 2022-11-30 | -20.69 | $3.68 | 20105 |
| 2022-11-29 | -22.41 | $3.68 | 11587 |
| 2022-11-28 | -20.69 | $3.68 | 8371 |
| 2022-11-25 | -15.52 | $3.70 | 8292 |
| 2022-11-23 | -27.24 | $3.66 | 4811 |
| 2022-11-22 | -41.38 | $3.62 | 9667 |
| 2022-11-21 | -41.38 | $3.62 | 9744 |
| 2022-11-18 | -24.14 | $3.67 | 7295 |
| 2022-11-17 | -23.73 | $3.67 | 9928 |
| 2022-11-16 | -16.13 | $3.69 | 12845 |
| 2022-11-15 | -16.67 | $3.66 | 13729 |
| 2022-11-14 | -5.77 | $3.68 | 7687 |
| 2022-11-11 | -2.20 | $3.67 | 12754 |
| 2022-11-10 | -19.60 | $3.60 | 25984 |
| 2022-11-09 | -14.97 | $3.57 | 7979 |
| 2022-11-08 | 0.00 | $3.60 | 27221 |
| 2022-11-07 | -21.01 | $3.55 | 16052 |
| 2022-11-04 | -31.51 | $3.53 | 21578 |
| 2022-11-03 | -63.03 | $3.47 | 3743 |
| 2022-11-02 | -73.53 | $3.45 | 22810 |
| 2022-11-01 | -31.51 | $3.53 | 26485 |
| 2022-10-31 | -63.03 | $3.47 | 46938 |
| 2022-10-28 | -26.26 | $3.54 | 12042 |
| 2022-10-27 | -36.76 | $3.52 | 18535 |
| 2022-10-26 | 0.00 | $3.59 | 9608 |
| 2022-10-25 | -13.30 | $3.53 | 44761 |
| 2022-10-24 | -40.00 | $3.47 | 21232 |
| 2022-10-21 | -35.00 | $3.48 | 29147 |
| 2022-10-20 | -60.00 | $3.43 | 20390 |
| 2022-10-19 | -55.00 | $3.44 | 37478 |
| 2022-10-18 | -45.00 | $3.46 | 761815 |
| 2022-10-17 | -45.00 | $3.46 | 55592 |
| 2022-10-14 | -65.91 | $3.43 | 56328 |
| 2022-10-13 | -52.17 | $3.46 | 72440 |
| 2022-10-12 | -78.26 | $3.40 | 35100 |
| 2022-10-11 | -65.22 | $3.43 | 169502 |
| 2022-10-10 | -65.22 | $3.43 | 79343 |
| 2022-10-07 | -64.00 | $3.44 | 39870 |
| 2022-10-06 | -48.00 | $3.48 | 23952 |
| 2022-10-05 | -48.00 | $3.48 | 20032 |
| 2022-10-04 | -32.00 | $3.52 | 171640 |
| 2022-10-03 | -44.00 | $3.49 | 41236 |
| 2022-09-30 | -56.00 | $3.46 | 16826 |
| 2022-09-29 | -64.00 | $3.44 | 68836 |
| 2022-09-28 | -60.00 | $3.45 | 99117 |
| 2022-09-27 | -96.00 | $3.36 | 213659 |
| 2022-09-26 | -100.00 | $3.37 | 41762 |
| 2022-09-23 | -97.94 | $3.41 | 18433 |
| 2022-09-22 | -78.57 | $3.49 | 42756 |
| 2022-09-21 | -71.43 | $3.50 | 25704 |
| 2022-09-20 | -66.67 | $3.52 | 45315 |
| 2022-09-19 | -35.83 | $3.56 | 27653 |
| 2022-09-16 | -33.33 | $3.56 | 28400 |
| 2022-09-15 | -58.33 | $3.53 | 18156 |
| 2022-09-14 | -62.50 | $3.54 | 20917 |
| 2022-09-13 | -68.75 | $3.53 | 57686 |
| 2022-09-12 | -50.00 | $3.56 | 107684 |
| 2022-09-09 | -70.59 | $3.53 | 9083 |
| 2022-09-08 | -70.00 | $3.54 | 41590 |
| 2022-09-07 | -60.00 | $3.56 | 126753 |
| 2022-09-06 | -100.00 | $3.48 | 90369 |
| 2022-09-02 | -91.00 | $3.50 | 25852 |
| 2022-09-01 | -83.33 | $3.53 | 86467 |
| 2022-08-31 | -85.00 | $3.53 | 38909 |
| 2022-08-30 | -82.50 | $3.54 | 95178 |
| 2022-08-29 | -85.00 | $3.53 | 35428 |
| 2022-08-26 | -98.00 | $3.50 | 34382 |
| 2022-08-25 | -98.70 | $3.51 | 38561 |
| 2022-08-24 | -83.12 | $3.54 | 66655 |
| 2022-08-23 | -98.70 | $3.51 | 116355 |
| 2022-08-22 | -98.70 | $3.51 | 21852 |
| 2022-08-19 | -100.00 | $3.55 | 18012 |
| 2022-08-18 | -76.67 | $3.59 | 20820 |
| 2022-08-17 | -52.55 | $3.63 | 21839 |
| 2022-08-16 | -70.34 | $3.60 | 22283 |
| 2022-08-15 | -58.48 | $3.62 | 18712 |
| 2022-08-12 | -40.69 | $3.65 | 20859 |
| 2022-08-11 | -20.47 | $3.68 | 48072 |
| 2022-08-10 | -39.58 | $3.64 | 24678 |
| 2022-08-09 | -54.68 | $3.61 | 151491 |
| 2022-08-08 | -44.61 | $3.63 | 47739 |
| 2022-08-05 | -44.61 | $3.63 | 61276 |
| 2022-08-04 | -29.51 | $3.66 | 19708 |
| 2022-08-03 | -64.75 | $3.59 | 24625 |
| 2022-08-02 | -69.79 | $3.58 | 47485 |
| 2022-08-01 | -26.99 | $3.67 | 26163 |
| 2022-07-29 | -48.00 | $3.62 | 17329 |
| 2022-07-28 | -38.10 | $3.65 | 25712 |
| 2022-07-27 | -38.10 | $3.65 | 30593 |
| 2022-07-26 | -85.71 | $3.55 | 30280 |
| 2022-07-25 | -62.60 | $3.62 | 47116 |
| 2022-07-22 | -70.37 | $3.60 | 19701 |
| 2022-07-21 | -77.78 | $3.58 | 7668 |
| 2022-07-20 | -66.67 | $3.61 | 42679 |
| 2022-07-19 | -59.26 | $3.63 | 99391 |
| 2022-07-18 | -85.19 | $3.56 | 96728 |
| 2022-07-15 | -96.30 | $3.53 | 26572 |
| 2022-07-14 | -66.67 | $3.61 | 18379 |
| 2022-07-13 | -88.17 | $3.56 | 42432 |
| 2022-07-12 | -85.21 | $3.57 | 97564 |
| 2022-07-11 | -100.00 | $3.53 | 123400 |
| 2022-07-08 | -89.58 | $3.60 | 258471 |
| 2022-07-07 | -86.11 | $3.61 | 66653 |
| 2022-07-06 | -74.82 | $3.65 | 134230 |
| 2022-07-05 | -83.33 | $3.65 | 60523 |
| 2022-07-01 | -62.07 | $3.72 | 59300 |
| 2022-06-30 | -72.41 | $3.69 | 105976 |
| 2022-06-29 | -68.97 | $3.70 | 19558 |
| 2022-06-28 | -65.52 | $3.71 | 90988 |
| 2022-06-27 | -51.72 | $3.75 | 47994 |
| 2022-06-24 | -58.62 | $3.73 | 14842 |
| 2022-06-23 | -58.62 | $3.73 | 28638 |
| 2022-06-22 | -58.62 | $3.73 | 64295 |
| 2022-06-21 | -62.07 | $3.72 | 37216 |
| 2022-06-17 | -37.78 | $3.73 | 50141 |
| 2022-06-16 | -39.58 | $3.71 | 34463 |
| 2022-06-15 | -28.36 | $3.71 | 114047 |
| 2022-06-14 | -19.57 | $3.68 | 71305 |
| 2022-06-13 | -21.85 | $3.64 | 48132 |
| 2022-06-10 | -13.11 | $3.74 | 70927 |
| 2022-06-09 | -12.31 | $3.74 | 46891 |
| 2022-06-08 | -6.15 | $3.82 | 19496 |
| 2022-06-07 | -4.62 | $3.84 | 89300 |
| 2022-06-06 | -8.46 | $3.79 | 101014 |
| 2022-06-03 | -5.43 | $3.82 | 35948 |
| 2022-06-02 | -4.96 | $3.83 | 8934 |
| 2022-06-01 | -9.30 | $3.77 | 107488 |
| 2022-05-31 | -7.75 | $3.79 | 2150 |
| 2022-05-27 | -8.53 | $3.78 | 2566 |
| 2022-05-26 | -6.20 | $3.81 | 64500 |
| 2022-05-25 | -10.85 | $3.75 | 1330 |
| 2022-05-24 | -10.85 | $3.75 | 2000 |
| 2022-05-23 | -2.61 | $3.72 | 100400 |
| 2022-05-20 | -2.22 | $3.48 | 294800 |
| 2022-05-19 | -7.78 | $3.43 | 463600 |
| 2022-05-18 | -23.17 | $3.23 | 320400 |
| 2022-05-17 | -58.79 | $2.94 | 335000 |
| 2022-05-16 | -80.61 | $2.76 | 80891 |
| 2022-05-13 | -86.67 | $2.71 | 70297 |
| 2022-05-12 | -91.52 | $2.67 | 87079 |
| 2022-05-11 | -96.13 | $2.68 | 199604 |
| 2022-05-10 | -95.24 | $2.69 | 303299 |
| 2022-05-09 | -99.05 | $2.71 | 87049 |
| 2022-05-06 | -93.65 | $2.90 | 115212 |
| 2022-05-05 | -96.77 | $2.89 | 239716 |
| 2022-05-04 | -60.87 | $3.22 | 72894 |
| 2022-05-03 | -72.40 | $3.21 | 222519 |
| 2022-05-02 | -92.94 | $3.05 | 31937 |
| 2022-04-29 | -84.50 | $3.12 | 53248 |
| 2022-04-28 | -85.05 | $3.12 | 149517 |
| 2022-04-27 | -86.43 | $3.11 | 75120 |
| 2022-04-26 | -89.66 | $3.08 | 404830 |
| 2022-04-25 | -45.74 | $3.42 | 219 |
| 2022-04-22 | -68.99 | $3.24 | 27571 |
| 2022-04-21 | -61.24 | $3.30 | 78700 |
| 2022-04-20 | -49.39 | $3.42 | 3484 |
| 2022-04-19 | -69.57 | $3.28 | 430500 |
| 2022-04-18 | -85.11 | $3.14 | 49700 |
| 2022-04-14 | -100.00 | $3.16 | 81600 |
| 2022-04-13 | -92.16 | $3.26 | 53300 |
| 2022-04-12 | -98.92 | $3.28 | 233300 |
| 2022-04-11 | -94.32 | $3.37 | 107300 |
| 2022-04-08 | -84.66 | $3.46 | 7235 |
| 2022-04-07 | -92.10 | $3.41 | 116 |
| 2022-04-06 | -83.33 | $3.51 | 2645 |
| 2022-04-05 | -60.17 | $3.77 | 799 |
| 2022-04-04 | -86.84 | $3.47 | 69600 |
| 2022-04-01 | -84.21 | $3.50 | 1110 |
| 2022-03-31 | -83.33 | $3.51 | 93734 |
| 2022-03-30 | -79.82 | $3.55 | 83193 |
| 2022-03-29 | -87.72 | $3.46 | 191268 |
| 2022-03-28 | -94.14 | $3.40 | 105388 |
| 2022-03-25 | -97.99 | $3.43 | 147973 |
| 2022-03-24 | -96.98 | $3.68 | 31907 |
| 2022-03-23 | -95.96 | $3.70 | 62000 |
| 2022-03-22 | -70.05 | $3.92 | 38634 |
| 2022-03-21 | -72.95 | $3.89 | 28237 |
| 2022-03-18 | -76.81 | $3.85 | 1853 |
| 2022-03-17 | -43.00 | $4.20 | 516 |
| 2022-03-16 | -57.10 | $4.05 | 135 |
| 2022-03-15 | -69.43 | $3.93 | 15086 |
| 2022-03-14 | -56.94 | $4.05 | 605 |
| 2022-03-11 | -45.45 | $4.17 | 1693 |
| 2022-03-10 | -55.02 | $4.07 | 12768 |
| 2022-03-09 | -42.58 | $4.20 | 101793 |
| 2022-03-08 | -37.80 | $4.25 | 127468 |
| 2022-03-07 | -70.33 | $3.91 | 8680 |
| 2022-03-04 | -94.26 | $3.66 | 14610 |
| 2022-03-03 | -77.99 | $3.83 | 108619 |
| 2022-03-02 | -36.84 | $4.26 | 95500 |
| 2022-03-01 | -11.00 | $4.53 | 526 |
| 2022-02-28 | -8.13 | $4.56 | 131661 |
| 2022-02-25 | -32.03 | $4.04 | 24412 |
| 2022-02-24 | -26.56 | $4.07 | 213700 |
| 2022-02-23 | -95.63 | $3.63 | 184740 |
| 2022-02-22 | -94.53 | $3.64 | 57072 |
| 2022-02-18 | -80.68 | $3.65 | 5360 |
| 2022-02-17 | -61.64 | $3.79 | 232600 |
| 2022-02-16 | -54.14 | $3.87 | 49100 |
| 2022-02-15 | -52.87 | $3.88 | 22110 |
| 2022-02-14 | -84.71 | $3.63 | 126100 |
| 2022-02-11 | -70.24 | $3.76 | 594 |
| 2022-02-10 | -77.80 | $3.74 | 2448 |
| 2022-02-09 | -67.18 | $3.85 | 3039 |
| 2022-02-08 | -82.63 | $3.69 | 508 |
| 2022-02-07 | -72.97 | $3.79 | 129700 |
| 2022-02-04 | -52.70 | $4.00 | 237700 |
| 2022-02-03 | -39.18 | $4.14 | 443 |
| 2022-02-02 | -43.09 | $4.21 | 1360 |
| 2022-02-01 | -49.64 | $4.20 | 4373 |
| 2022-01-31 | -56.12 | $4.12 | 3193 |
| 2022-01-28 | -56.12 | $4.12 | 59300 |
| 2022-01-27 | -56.83 | $4.11 | 151305 |
| 2022-01-26 | -69.06 | $3.94 | 346515 |
| 2022-01-25 | -84.17 | $3.73 | 126088 |
| 2022-01-24 | -86.87 | $3.69 | 64056 |
| 2022-01-21 | -100.00 | $3.68 | 7111 |
| 2022-01-20 | -93.98 | $4.12 | 152088 |
| 2022-01-19 | -98.77 | $4.10 | 117884 |
| 2022-01-18 | -98.77 | $4.10 | 89586 |
| 2022-01-14 | -90.16 | $4.35 | 93383 |
| 2022-01-13 | -90.57 | $4.42 | 32041 |
| 2022-01-12 | -87.74 | $4.44 | 2101 |
| 2022-01-11 | -81.13 | $4.47 | 147300 |
| 2022-01-10 | -93.21 | $4.41 | 43285 |
| 2022-01-07 | -83.72 | $4.54 | 3169 |
| 2022-01-06 | -95.45 | $4.49 | 13607 |
| 2022-01-05 | -38.64 | $4.74 | 6647 |
| 2022-01-04 | -36.96 | $4.76 | 8103 |
| 2022-01-03 | -62.61 | $4.64 | 13664 |
| 2021-12-31 | -45.65 | $4.72 | 40000 |
| 2021-12-30 | -55.56 | $4.71 | 66300 |
| 2021-12-29 | -73.08 | $4.68 | 26500 |
| 2021-12-28 | -77.17 | $4.68 | 27200 |
| 2021-12-27 | -65.22 | $4.79 | 52200 |
| 2021-12-23 | -71.74 | $4.73 | 31400 |
| 2021-12-22 | -68.48 | $4.76 | 89100 |
| 2021-12-21 | -73.91 | $4.71 | 128000 |
| 2021-12-20 | -93.48 | $4.53 | 111500 |
| 2021-12-17 | -93.02 | $4.59 | 178700 |
| 2021-12-16 | -91.57 | $4.63 | 107700 |
| 2021-12-15 | -86.75 | $4.67 | 66100 |
| 2021-12-14 | -97.47 | $4.62 | 131600 |
| 2021-12-13 | -82.89 | $4.76 | 87800 |
| 2021-12-10 | -80.26 | $4.78 | 68400 |
| 2021-12-09 | -72.37 | $4.84 | 71300 |
| 2021-12-08 | -68.42 | $4.87 | 49700 |
| 2021-12-07 | -63.16 | $4.91 | 107400 |
| 2021-12-06 | -84.21 | $4.75 | 104500 |
| 2021-12-03 | -54.31 | $4.76 | 146600 |
| 2021-12-02 | -37.93 | $4.95 | 131000 |
| 2021-12-01 | -33.62 | $5.00 | 112400 |
| 2021-11-30 | -6.90 | $5.31 | 410700 |
| 2021-11-29 | -11.86 | $5.27 | 82500 |
| 2021-11-26 | -13.56 | $5.25 | 36100 |
| 2021-11-24 | -56.35 | $4.78 | 61800 |
| 2021-11-23 | -57.94 | $4.76 | 73000 |
| 2021-11-22 | -58.73 | $4.75 | 24200 |
| 2021-11-19 | -45.24 | $4.92 | 57800 |
| 2021-11-18 | -50.79 | $4.85 | 65600 |
| 2021-11-17 | -49.21 | $4.87 | 36800 |
| 2021-11-16 | -42.86 | $4.95 | 27900 |
| 2021-11-15 | -42.06 | $4.96 | 47200 |
| 2021-11-12 | -35.71 | $5.04 | 23400 |
| 2021-11-11 | -41.27 | $4.97 | 48300 |
| 2021-11-10 | -38.89 | $5.00 | 44900 |
| 2021-11-09 | -60.32 | $4.73 | 47100 |
| 2021-11-08 | -64.29 | $4.68 | 81900 |
| 2021-11-05 | -94.44 | $4.30 | 110300 |
| 2021-11-04 | -95.28 | $4.48 | 85400 |
| 2021-11-03 | -88.35 | $4.58 | 181700 |
| 2021-11-02 | -37.37 | $5.12 | 43300 |
| 2021-11-01 | -19.19 | $5.30 | 167600 |
| 2021-10-29 | -9.09 | $5.40 | 21800 |
| 2021-10-28 | -1.01 | $5.48 | 36200 |
| 2021-10-27 | -17.57 | $5.11 | 19600 |
| 2021-10-26 | -14.86 | $5.13 | 16500 |
| 2021-10-25 | -27.14 | $5.01 | 53400 |
| 2021-10-22 | -33.33 | $5.08 | 21000 |
| 2021-10-21 | -31.03 | $5.10 | 28000 |
| 2021-10-20 | -40.91 | $5.02 | 47100 |
| 2021-10-19 | -72.73 | $4.74 | 50200 |
| 2021-10-18 | -88.64 | $4.60 | 27800 |
| 2021-10-15 | -69.32 | $4.77 | 72900 |
| 2021-10-14 | -71.59 | $4.75 | 13100 |
| 2021-10-13 | -59.09 | $4.86 | 30900 |
| 2021-10-12 | -81.82 | $4.66 | 45300 |
| 2021-10-11 | -97.17 | $4.53 | 42000 |
| 2021-10-08 | -99.06 | $4.51 | 17500 |
| 2021-10-07 | -91.35 | $4.61 | 43100 |
| 2021-10-06 | -89.42 | $4.63 | 40100 |
| 2021-10-05 | -92.39 | $4.73 | 47000 |
| 2021-10-04 | -95.62 | $4.72 | 38000 |
| 2021-10-01 | -91.47 | $4.86 | 89700 |
| 2021-09-30 | -98.13 | $5.05 | 79900 |
| 2021-09-29 | -98.02 | $5.11 | 17500 |
| 2021-09-28 | -96.00 | $5.14 | 25700 |
| 2021-09-27 | -78.57 | $5.33 | 22500 |
| 2021-09-24 | -82.65 | $5.29 | 12600 |
| 2021-09-23 | -78.57 | $5.33 | 28900 |
| 2021-09-22 | -86.73 | $5.25 | 86200 |
| 2021-09-21 | -92.86 | $5.19 | 58600 |
| 2021-09-20 | -95.92 | $5.16 | 44400 |
| 2021-09-17 | -97.89 | $5.17 | 18700 |
| 2021-09-16 | -91.21 | $5.27 | 27100 |
| 2021-09-15 | -96.47 | $5.28 | 25200 |
| 2021-09-14 | -80.00 | $5.46 | 61800 |
| 2021-09-13 | -81.25 | $5.45 | 39800 |
| 2021-09-10 | -96.25 | $5.33 | 28600 |
| 2021-09-09 | -83.75 | $5.43 | 28500 |
| 2021-09-08 | -95.38 | $5.48 | 117700 |
| 2021-09-07 | -24.49 | $5.98 | 12700 |
| 2021-09-03 | -12.24 | $6.04 | 16200 |
| 2021-09-02 | 0.00 | $6.10 | 14200 |
| 2021-09-01 | -4.08 | $6.05 | 14400 |
| 2021-08-31 | -34.78 | $5.88 | 37800 |
| 2021-08-30 | -4.17 | $6.02 | 21900 |
| 2021-08-27 | -10.42 | $5.99 | 19400 |
| 2021-08-26 | -9.62 | $5.99 | 29400 |
| 2021-08-25 | -7.69 | $6.00 | 14100 |
| 2021-08-24 | -1.67 | $6.03 | 29600 |
| 2021-08-23 | -1.33 | $5.92 | 33800 |
| 2021-08-20 | -5.48 | $5.87 | 22400 |
| 2021-08-19 | 0.00 | $5.91 | 28200 |
| 2021-08-18 | -11.27 | $5.81 | 63900 |
| 2021-08-17 | -27.94 | $5.67 | 49900 |
| 2021-08-16 | -13.75 | $5.75 | 82700 |
| 2021-08-13 | -12.94 | $5.75 | 46800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.96
2023-04-25
Close Price
$3.75
Vol: 107397Average Directional Index - Detailed Analysis
Minimum
6.73
Average
18.34
Maximum
36.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-04-25 | 14.96 | $3.75 | 107397 |
| 2023-04-24 | 15.34 | $3.69 | 613592 |
| 2023-04-21 | 15.54 | $3.60 | 105052 |
| 2023-04-20 | 15.45 | $3.59 | 176889 |
| 2023-04-19 | 15.48 | $3.55 | 187186 |
| 2023-04-18 | 15.51 | $3.60 | 73913 |
| 2023-04-17 | 15.54 | $3.65 | 9250 |
| 2023-04-14 | 15.53 | $3.71 | 10878 |
| 2023-04-13 | 15.87 | $3.57 | 99961 |
| 2023-04-12 | 16.53 | $3.57 | 26624 |
| 2023-04-11 | 17.22 | $3.51 | 47561 |
| 2023-04-10 | 17.96 | $3.60 | 10661 |
| 2023-04-06 | 18.76 | $3.52 | 5701 |
| 2023-04-05 | 18.97 | $3.55 | 82713 |
| 2023-04-04 | 19.33 | $3.50 | 42584 |
| 2023-04-03 | 19.75 | $3.50 | 98184 |
| 2023-03-31 | 20.19 | $3.46 | 50437 |
| 2023-03-30 | 21.08 | $3.43 | 57429 |
| 2023-03-29 | 21.38 | $3.41 | 118764 |
| 2023-03-28 | 21.91 | $3.40 | 55915 |
| 2023-03-27 | 22.22 | $3.34 | 83900 |
| 2023-03-24 | 22.93 | $3.30 | 21860 |
| 2023-03-23 | 23.83 | $3.29 | 20507 |
| 2023-03-22 | 24.98 | $3.25 | 63054 |
| 2023-03-21 | 26.20 | $3.20 | 3608 |
| 2023-03-20 | 27.43 | $3.09 | 3203 |
| 2023-03-17 | 28.26 | $3.15 | 57943 |
| 2023-03-16 | 29.32 | $3.09 | 61379 |
| 2023-03-15 | 29.98 | $3.04 | 45109 |
| 2023-03-14 | 30.68 | $3.03 | 115814 |
| 2023-03-13 | 31.24 | $3.05 | 16264 |
| 2023-03-10 | 32.06 | $3.05 | 33512 |
| 2023-03-09 | 32.29 | $3.04 | 71437 |
| 2023-03-08 | 32.41 | $3.04 | 68749 |
| 2023-03-07 | 32.50 | $3.02 | 51068 |
| 2023-03-06 | 32.59 | $3.00 | 23937 |
| 2023-03-03 | 32.15 | $3.00 | 10196 |
| 2023-03-02 | 31.69 | $2.91 | 159 |
| 2023-03-01 | 30.64 | $2.92 | 5905 |
| 2023-02-28 | 29.53 | $2.93 | 206196 |
| 2023-02-27 | 28.37 | $3.25 | 23506 |
| 2023-02-24 | 27.73 | $3.38 | 10096 |
| 2023-02-23 | 27.06 | $3.19 | 68123 |
| 2023-02-22 | 26.60 | $3.15 | 132976 |
| 2023-02-21 | 26.08 | $3.15 | 42611 |
| 2023-02-17 | 25.97 | $3.21 | 22281 |
| 2023-02-16 | 26.21 | $3.10 | 40394 |
| 2023-02-15 | 26.46 | $2.90 | 32961 |
| 2023-02-14 | 25.57 | $2.91 | 62409 |
| 2023-02-13 | 25.02 | $2.91 | 53422 |
| 2023-02-10 | 22.69 | $2.85 | 28240 |
| 2023-02-09 | 20.34 | $3.21 | 58421 |
| 2023-02-08 | 17.96 | $3.74 | 39672 |
| 2023-02-07 | 16.12 | $3.76 | 97668 |
| 2023-02-06 | 16.85 | $3.76 | 21942 |
| 2023-02-03 | 17.50 | $3.82 | 7355 |
| 2023-02-02 | 17.89 | $3.85 | 12429 |
| 2023-02-01 | 17.85 | $3.90 | 21466 |
| 2023-01-31 | 17.48 | $3.87 | 31217 |
| 2023-01-30 | 17.47 | $3.82 | 24675 |
| 2023-01-27 | 17.46 | $3.83 | 33450 |
| 2023-01-26 | 17.64 | $3.84 | 14093 |
| 2023-01-25 | 17.68 | $3.85 | 50309 |
| 2023-01-24 | 17.57 | $3.87 | 42110 |
| 2023-01-23 | 17.61 | $3.87 | 8551 |
| 2023-01-20 | 17.86 | $3.83 | 50828 |
| 2023-01-19 | 18.13 | $3.84 | 51889 |
| 2023-01-18 | 18.61 | $3.78 | 72761 |
| 2023-01-17 | 19.12 | $3.85 | 25763 |
| 2023-01-13 | 18.71 | $3.85 | 7825 |
| 2023-01-12 | 18.70 | $3.86 | 26389 |
| 2023-01-11 | 18.70 | $3.82 | 43094 |
| 2023-01-10 | 18.70 | $3.78 | 86751 |
| 2023-01-09 | 18.79 | $3.77 | 17964 |
| 2023-01-06 | 19.18 | $3.73 | 8399 |
| 2023-01-05 | 19.79 | $3.68 | 57105 |
| 2023-01-04 | 20.75 | $3.77 | 236771 |
| 2023-01-03 | 21.54 | $3.69 | 27188 |
| 2022-12-30 | 22.36 | $3.80 | 21414 |
| 2022-12-29 | 22.88 | $3.74 | 37609 |
| 2022-12-28 | 23.61 | $3.70 | 13312 |
| 2022-12-27 | 24.80 | $3.70 | 15366 |
| 2022-12-23 | 25.87 | $3.75 | 14379 |
| 2022-12-22 | 26.38 | $3.73 | 72271 |
| 2022-12-21 | 27.11 | $3.75 | 7378 |
| 2022-12-20 | 26.93 | $3.77 | 18387 |
| 2022-12-19 | 26.74 | $3.75 | 9790 |
| 2022-12-16 | 26.76 | $3.73 | 6973 |
| 2022-12-15 | 27.06 | $3.70 | 232187 |
| 2022-12-14 | 27.07 | $3.76 | 7243 |
| 2022-12-13 | 26.93 | $3.80 | 10764 |
| 2022-12-12 | 26.77 | $3.72 | 4306 |
| 2022-12-09 | 26.61 | $3.66 | 12215 |
| 2022-12-08 | 26.45 | $3.75 | 6607 |
| 2022-12-07 | 25.86 | $3.68 | 3600 |
| 2022-12-06 | 25.51 | $3.67 | 34800 |
| 2022-12-05 | 25.29 | $3.70 | 28300 |
| 2022-12-02 | 24.92 | $3.68 | 7589 |
| 2022-12-01 | 24.82 | $3.71 | 30455 |
| 2022-11-30 | 24.31 | $3.68 | 20105 |
| 2022-11-29 | 24.14 | $3.68 | 11587 |
| 2022-11-28 | 24.13 | $3.68 | 8371 |
| 2022-11-25 | 23.69 | $3.70 | 8292 |
| 2022-11-23 | 23.41 | $3.66 | 4811 |
| 2022-11-22 | 23.13 | $3.62 | 9667 |
| 2022-11-21 | 23.21 | $3.62 | 9744 |
| 2022-11-18 | 23.29 | $3.67 | 7295 |
| 2022-11-17 | 22.70 | $3.67 | 9928 |
| 2022-11-16 | 22.07 | $3.69 | 12845 |
| 2022-11-15 | 21.11 | $3.66 | 13729 |
| 2022-11-14 | 20.35 | $3.68 | 7687 |
| 2022-11-11 | 19.11 | $3.67 | 12754 |
| 2022-11-10 | 17.89 | $3.60 | 25984 |
| 2022-11-09 | 16.76 | $3.57 | 7979 |
| 2022-11-08 | 16.12 | $3.60 | 27221 |
| 2022-11-07 | 15.29 | $3.55 | 16052 |
| 2022-11-04 | 14.80 | $3.53 | 21578 |
| 2022-11-03 | 14.50 | $3.47 | 3743 |
| 2022-11-02 | 14.83 | $3.45 | 22810 |
| 2022-11-01 | 15.17 | $3.53 | 26485 |
| 2022-10-31 | 15.11 | $3.47 | 46938 |
| 2022-10-28 | 15.05 | $3.54 | 12042 |
| 2022-10-27 | 14.38 | $3.52 | 18535 |
| 2022-10-26 | 13.69 | $3.59 | 9608 |
| 2022-10-25 | 12.65 | $3.53 | 44761 |
| 2022-10-24 | 11.89 | $3.47 | 21232 |
| 2022-10-21 | 11.66 | $3.48 | 29147 |
| 2022-10-20 | 11.56 | $3.43 | 20390 |
| 2022-10-19 | 11.60 | $3.44 | 37478 |
| 2022-10-18 | 11.64 | $3.46 | 761815 |
| 2022-10-17 | 11.68 | $3.46 | 55592 |
| 2022-10-14 | 12.07 | $3.43 | 56328 |
| 2022-10-13 | 12.60 | $3.46 | 72440 |
| 2022-10-12 | 13.16 | $3.40 | 35100 |
| 2022-10-11 | 13.26 | $3.43 | 169502 |
| 2022-10-10 | 13.36 | $3.43 | 79343 |
| 2022-10-07 | 13.47 | $3.44 | 39870 |
| 2022-10-06 | 13.67 | $3.48 | 23952 |
| 2022-10-05 | 14.18 | $3.48 | 20032 |
| 2022-10-04 | 14.83 | $3.52 | 171640 |
| 2022-10-03 | 14.94 | $3.49 | 41236 |
| 2022-09-30 | 15.46 | $3.46 | 16826 |
| 2022-09-29 | 16.14 | $3.44 | 68836 |
| 2022-09-28 | 16.85 | $3.45 | 99117 |
| 2022-09-27 | 17.25 | $3.36 | 213659 |
| 2022-09-26 | 17.14 | $3.37 | 41762 |
| 2022-09-23 | 17.22 | $3.41 | 18433 |
| 2022-09-22 | 17.68 | $3.49 | 42756 |
| 2022-09-21 | 18.41 | $3.50 | 25704 |
| 2022-09-20 | 19.18 | $3.52 | 45315 |
| 2022-09-19 | 19.30 | $3.56 | 27653 |
| 2022-09-16 | 19.26 | $3.56 | 28400 |
| 2022-09-15 | 19.16 | $3.53 | 18156 |
| 2022-09-14 | 19.35 | $3.54 | 20917 |
| 2022-09-13 | 19.55 | $3.53 | 57686 |
| 2022-09-12 | 19.62 | $3.56 | 107684 |
| 2022-09-09 | 18.96 | $3.53 | 9083 |
| 2022-09-08 | 18.52 | $3.54 | 41590 |
| 2022-09-07 | 18.24 | $3.56 | 126753 |
| 2022-09-06 | 17.95 | $3.48 | 90369 |
| 2022-09-02 | 18.14 | $3.50 | 25852 |
| 2022-09-01 | 18.33 | $3.53 | 86467 |
| 2022-08-31 | 18.86 | $3.53 | 38909 |
| 2022-08-30 | 19.14 | $3.54 | 95178 |
| 2022-08-29 | 19.44 | $3.53 | 35428 |
| 2022-08-26 | 19.75 | $3.50 | 34382 |
| 2022-08-25 | 20.08 | $3.51 | 38561 |
| 2022-08-24 | 20.52 | $3.54 | 66655 |
| 2022-08-23 | 20.98 | $3.51 | 116355 |
| 2022-08-22 | 21.47 | $3.51 | 21852 |
| 2022-08-19 | 22.14 | $3.55 | 18012 |
| 2022-08-18 | 22.41 | $3.59 | 20820 |
| 2022-08-17 | 22.49 | $3.63 | 21839 |
| 2022-08-16 | 22.24 | $3.60 | 22283 |
| 2022-08-15 | 22.04 | $3.62 | 18712 |
| 2022-08-12 | 21.83 | $3.65 | 20859 |
| 2022-08-11 | 21.50 | $3.68 | 48072 |
| 2022-08-10 | 20.85 | $3.64 | 24678 |
| 2022-08-09 | 20.16 | $3.61 | 151491 |
| 2022-08-08 | 19.64 | $3.63 | 47739 |
| 2022-08-05 | 19.10 | $3.63 | 61276 |
| 2022-08-04 | 18.68 | $3.66 | 19708 |
| 2022-08-03 | 18.20 | $3.59 | 24625 |
| 2022-08-02 | 18.07 | $3.58 | 47485 |
| 2022-08-01 | 17.99 | $3.67 | 26163 |
| 2022-07-29 | 17.48 | $3.62 | 17329 |
| 2022-07-28 | 17.27 | $3.65 | 25712 |
| 2022-07-27 | 17.06 | $3.65 | 30593 |
| 2022-07-26 | 16.83 | $3.55 | 30280 |
| 2022-07-25 | 16.85 | $3.62 | 47116 |
| 2022-07-22 | 16.40 | $3.60 | 19701 |
| 2022-07-21 | 16.02 | $3.58 | 7668 |
| 2022-07-20 | 15.63 | $3.61 | 42679 |
| 2022-07-19 | 15.63 | $3.63 | 99391 |
| 2022-07-18 | 15.48 | $3.56 | 96728 |
| 2022-07-15 | 15.59 | $3.53 | 26572 |
| 2022-07-14 | 15.76 | $3.61 | 18379 |
| 2022-07-13 | 15.93 | $3.56 | 42432 |
| 2022-07-12 | 16.06 | $3.57 | 97564 |
| 2022-07-11 | 16.81 | $3.53 | 123400 |
| 2022-07-08 | 17.55 | $3.60 | 258471 |
| 2022-07-07 | 18.09 | $3.61 | 66653 |
| 2022-07-06 | 18.66 | $3.65 | 134230 |
| 2022-07-05 | 19.20 | $3.65 | 60523 |
| 2022-07-01 | 19.66 | $3.72 | 59300 |
| 2022-06-30 | 19.92 | $3.69 | 105976 |
| 2022-06-29 | 20.08 | $3.70 | 19558 |
| 2022-06-28 | 20.37 | $3.71 | 90988 |
| 2022-06-27 | 20.62 | $3.75 | 47994 |
| 2022-06-24 | 20.62 | $3.73 | 14842 |
| 2022-06-23 | 20.62 | $3.73 | 28638 |
| 2022-06-22 | 20.78 | $3.73 | 64295 |
| 2022-06-21 | 20.81 | $3.72 | 37216 |
| 2022-06-17 | 20.88 | $3.73 | 50141 |
| 2022-06-16 | 20.95 | $3.71 | 34463 |
| 2022-06-15 | 21.02 | $3.71 | 114047 |
| 2022-06-14 | 21.09 | $3.68 | 71305 |
| 2022-06-13 | 21.00 | $3.64 | 48132 |
| 2022-06-10 | 21.32 | $3.74 | 70927 |
| 2022-06-09 | 21.38 | $3.74 | 46891 |
| 2022-06-08 | 21.33 | $3.82 | 19496 |
| 2022-06-07 | 20.99 | $3.84 | 89300 |
| 2022-06-06 | 20.63 | $3.79 | 101014 |
| 2022-06-03 | 20.26 | $3.82 | 35948 |
| 2022-06-02 | 20.01 | $3.83 | 8934 |
| 2022-06-01 | 19.76 | $3.77 | 107488 |
| 2022-05-31 | 19.51 | $3.79 | 2150 |
| 2022-05-27 | 19.30 | $3.78 | 2566 |
| 2022-05-26 | 19.08 | $3.81 | 64500 |
| 2022-05-25 | 18.85 | $3.75 | 1330 |
| 2022-05-24 | 18.72 | $3.75 | 2000 |
| 2022-05-23 | 18.52 | $3.72 | 100400 |
| 2022-05-20 | 18.55 | $3.48 | 294800 |
| 2022-05-19 | 19.07 | $3.43 | 463600 |
| 2022-05-18 | 19.62 | $3.23 | 320400 |
| 2022-05-17 | 20.50 | $2.94 | 335000 |
| 2022-05-16 | 20.79 | $2.76 | 80891 |
| 2022-05-13 | 20.49 | $2.71 | 70297 |
| 2022-05-12 | 20.14 | $2.67 | 87079 |
| 2022-05-11 | 19.62 | $2.68 | 199604 |
| 2022-05-10 | 19.21 | $2.69 | 303299 |
| 2022-05-09 | 18.54 | $2.71 | 87049 |
| 2022-05-06 | 17.91 | $2.90 | 115212 |
| 2022-05-05 | 17.50 | $2.89 | 239716 |
| 2022-05-04 | 17.09 | $3.22 | 72894 |
| 2022-05-03 | 17.11 | $3.21 | 222519 |
| 2022-05-02 | 17.17 | $3.05 | 31937 |
| 2022-04-29 | 16.63 | $3.12 | 53248 |
| 2022-04-28 | 16.28 | $3.12 | 149517 |
| 2022-04-27 | 15.77 | $3.11 | 75120 |
| 2022-04-26 | 15.28 | $3.08 | 404830 |
| 2022-04-25 | 14.79 | $3.42 | 219 |
| 2022-04-22 | 14.84 | $3.24 | 27571 |
| 2022-04-21 | 14.45 | $3.30 | 78700 |
| 2022-04-20 | 14.13 | $3.42 | 3484 |
| 2022-04-19 | 14.03 | $3.28 | 430500 |
| 2022-04-18 | 13.59 | $3.14 | 49700 |
| 2022-04-14 | 12.86 | $3.16 | 81600 |
| 2022-04-13 | 12.35 | $3.26 | 53300 |
| 2022-04-12 | 11.85 | $3.28 | 233300 |
| 2022-04-11 | 11.47 | $3.37 | 107300 |
| 2022-04-08 | 11.24 | $3.46 | 7235 |
| 2022-04-07 | 11.15 | $3.41 | 116 |
| 2022-04-06 | 10.95 | $3.51 | 2645 |
| 2022-04-05 | 10.91 | $3.77 | 799 |
| 2022-04-04 | 11.32 | $3.47 | 69600 |
| 2022-04-01 | 11.07 | $3.50 | 1110 |
| 2022-03-31 | 10.94 | $3.51 | 93734 |
| 2022-03-30 | 10.81 | $3.55 | 83193 |
| 2022-03-29 | 10.77 | $3.46 | 191268 |
| 2022-03-28 | 10.44 | $3.40 | 105388 |
| 2022-03-25 | 10.10 | $3.43 | 147973 |
| 2022-03-24 | 9.85 | $3.68 | 31907 |
| 2022-03-23 | 10.00 | $3.70 | 62000 |
| 2022-03-22 | 10.21 | $3.92 | 38634 |
| 2022-03-21 | 10.66 | $3.89 | 28237 |
| 2022-03-18 | 11.19 | $3.85 | 1853 |
| 2022-03-17 | 11.69 | $4.20 | 516 |
| 2022-03-16 | 11.73 | $4.05 | 135 |
| 2022-03-15 | 12.00 | $3.93 | 15086 |
| 2022-03-14 | 12.30 | $4.05 | 605 |
| 2022-03-11 | 12.36 | $4.17 | 1693 |
| 2022-03-10 | 12.21 | $4.07 | 12768 |
| 2022-03-09 | 12.52 | $4.20 | 101793 |
| 2022-03-08 | 12.70 | $4.25 | 127468 |
| 2022-03-07 | 13.15 | $3.91 | 8680 |
| 2022-03-04 | 13.61 | $3.66 | 14610 |
| 2022-03-03 | 13.77 | $3.83 | 108619 |
| 2022-03-02 | 14.21 | $4.26 | 95500 |
| 2022-03-01 | 14.59 | $4.53 | 526 |
| 2022-02-28 | 14.17 | $4.56 | 131661 |
| 2022-02-25 | 13.70 | $4.04 | 24412 |
| 2022-02-24 | 14.02 | $4.07 | 213700 |
| 2022-02-23 | 14.55 | $3.63 | 184740 |
| 2022-02-22 | 14.72 | $3.64 | 57072 |
| 2022-02-18 | 14.90 | $3.65 | 5360 |
| 2022-02-17 | 15.18 | $3.79 | 232600 |
| 2022-02-16 | 15.74 | $3.87 | 49100 |
| 2022-02-15 | 16.33 | $3.88 | 22110 |
| 2022-02-14 | 16.56 | $3.63 | 126100 |
| 2022-02-11 | 16.18 | $3.76 | 594 |
| 2022-02-10 | 16.07 | $3.74 | 2448 |
| 2022-02-09 | 15.30 | $3.85 | 3039 |
| 2022-02-08 | 14.80 | $3.69 | 508 |
| 2022-02-07 | 14.03 | $3.79 | 129700 |
| 2022-02-04 | 13.40 | $4.00 | 237700 |
| 2022-02-03 | 13.09 | $4.14 | 443 |
| 2022-02-02 | 13.14 | $4.21 | 1360 |
| 2022-02-01 | 13.37 | $4.20 | 4373 |
| 2022-01-31 | 13.54 | $4.12 | 3193 |
| 2022-01-28 | 13.51 | $4.12 | 59300 |
| 2022-01-27 | 13.46 | $4.11 | 151305 |
| 2022-01-26 | 13.57 | $3.94 | 346515 |
| 2022-01-25 | 13.38 | $3.73 | 126088 |
| 2022-01-24 | 12.23 | $3.69 | 64056 |
| 2022-01-21 | 10.95 | $3.68 | 7111 |
| 2022-01-20 | 9.88 | $4.12 | 152088 |
| 2022-01-19 | 9.57 | $4.10 | 117884 |
| 2022-01-18 | 8.91 | $4.10 | 89586 |
| 2022-01-14 | 8.17 | $4.35 | 93383 |
| 2022-01-13 | 7.87 | $4.42 | 32041 |
| 2022-01-12 | 7.91 | $4.44 | 2101 |
| 2022-01-11 | 7.62 | $4.47 | 147300 |
| 2022-01-10 | 7.34 | $4.41 | 43285 |
| 2022-01-07 | 6.92 | $4.54 | 3169 |
| 2022-01-06 | 6.86 | $4.49 | 13607 |
| 2022-01-05 | 6.73 | $4.74 | 6647 |
| 2022-01-04 | 6.95 | $4.76 | 8103 |
| 2022-01-03 | 7.04 | $4.64 | 13664 |
| 2021-12-31 | 7.12 | $4.72 | 40000 |
| 2021-12-30 | 7.27 | $4.71 | 66300 |
| 2021-12-29 | 7.50 | $4.68 | 26500 |
| 2021-12-28 | 7.61 | $4.68 | 27200 |
| 2021-12-27 | 7.72 | $4.79 | 52200 |
| 2021-12-23 | 8.08 | $4.73 | 31400 |
| 2021-12-22 | 8.46 | $4.76 | 89100 |
| 2021-12-21 | 8.85 | $4.71 | 128000 |
| 2021-12-20 | 9.16 | $4.53 | 111500 |
| 2021-12-17 | 9.10 | $4.59 | 178700 |
| 2021-12-16 | 9.18 | $4.63 | 107700 |
| 2021-12-15 | 9.48 | $4.67 | 66100 |
| 2021-12-14 | 9.19 | $4.62 | 131600 |
| 2021-12-13 | 8.96 | $4.76 | 87800 |
| 2021-12-10 | 8.99 | $4.78 | 68400 |
| 2021-12-09 | 9.01 | $4.84 | 71300 |
| 2021-12-08 | 9.18 | $4.87 | 49700 |
| 2021-12-07 | 9.49 | $4.91 | 107400 |
| 2021-12-06 | 9.81 | $4.75 | 104500 |
| 2021-12-03 | 9.79 | $4.76 | 146600 |
| 2021-12-02 | 9.82 | $4.95 | 131000 |
| 2021-12-01 | 10.10 | $5.00 | 112400 |
| 2021-11-30 | 10.55 | $5.31 | 410700 |
| 2021-11-29 | 10.46 | $5.27 | 82500 |
| 2021-11-26 | 10.53 | $5.25 | 36100 |
| 2021-11-24 | 10.60 | $4.78 | 61800 |
| 2021-11-23 | 10.52 | $4.76 | 73000 |
| 2021-11-22 | 10.43 | $4.75 | 24200 |
| 2021-11-19 | 10.42 | $4.92 | 57800 |
| 2021-11-18 | 10.41 | $4.85 | 65600 |
| 2021-11-17 | 10.76 | $4.87 | 36800 |
| 2021-11-16 | 11.19 | $4.95 | 27900 |
| 2021-11-15 | 11.71 | $4.96 | 47200 |
| 2021-11-12 | 12.28 | $5.04 | 23400 |
| 2021-11-11 | 12.78 | $4.97 | 48300 |
| 2021-11-10 | 13.42 | $5.00 | 44900 |
| 2021-11-09 | 13.85 | $4.73 | 47100 |
| 2021-11-08 | 14.51 | $4.68 | 81900 |
| 2021-11-05 | 15.12 | $4.30 | 110300 |
| 2021-11-04 | 14.83 | $4.48 | 85400 |
| 2021-11-03 | 14.84 | $4.58 | 181700 |
| 2021-11-02 | 14.89 | $5.12 | 43300 |
| 2021-11-01 | 15.13 | $5.30 | 167600 |
| 2021-10-29 | 14.94 | $5.40 | 21800 |
| 2021-10-28 | 14.62 | $5.48 | 36200 |
| 2021-10-27 | 14.19 | $5.11 | 19600 |
| 2021-10-26 | 14.37 | $5.13 | 16500 |
| 2021-10-25 | 14.47 | $5.01 | 53400 |
| 2021-10-22 | 14.83 | $5.08 | 21000 |
| 2021-10-21 | 14.83 | $5.10 | 28000 |
| 2021-10-20 | 14.94 | $5.02 | 47100 |
| 2021-10-19 | 15.16 | $4.74 | 50200 |
| 2021-10-18 | 15.90 | $4.60 | 27800 |
| 2021-10-15 | 16.34 | $4.77 | 72900 |
| 2021-10-14 | 17.15 | $4.75 | 13100 |
| 2021-10-13 | 18.00 | $4.86 | 30900 |
| 2021-10-12 | 18.87 | $4.66 | 45300 |
| 2021-10-11 | 19.60 | $4.53 | 42000 |
| 2021-10-08 | 20.35 | $4.51 | 17500 |
| 2021-10-07 | 20.63 | $4.61 | 43100 |
| 2021-10-06 | 21.08 | $4.63 | 40100 |
| 2021-10-05 | 21.46 | $4.73 | 47000 |
| 2021-10-04 | 22.14 | $4.72 | 38000 |
| 2021-10-01 | 22.83 | $4.86 | 89700 |
| 2021-09-30 | 23.73 | $5.05 | 79900 |
| 2021-09-29 | 24.71 | $5.11 | 17500 |
| 2021-09-28 | 25.60 | $5.14 | 25700 |
| 2021-09-27 | 26.52 | $5.33 | 22500 |
| 2021-09-24 | 27.04 | $5.29 | 12600 |
| 2021-09-23 | 27.67 | $5.33 | 28900 |
| 2021-09-22 | 28.20 | $5.25 | 86200 |
| 2021-09-21 | 28.91 | $5.19 | 58600 |
| 2021-09-20 | 29.71 | $5.16 | 44400 |
| 2021-09-17 | 30.63 | $5.17 | 18700 |
| 2021-09-16 | 31.54 | $5.27 | 27100 |
| 2021-09-15 | 32.42 | $5.28 | 25200 |
| 2021-09-14 | 33.23 | $5.46 | 61800 |
| 2021-09-13 | 33.72 | $5.45 | 39800 |
| 2021-09-10 | 34.36 | $5.33 | 28600 |
| 2021-09-09 | 35.14 | $5.43 | 28500 |
| 2021-09-08 | 35.95 | $5.48 | 117700 |
| 2021-09-07 | 36.55 | $5.98 | 12700 |
| 2021-09-03 | 36.20 | $6.04 | 16200 |
| 2021-09-02 | 35.82 | $6.10 | 14200 |
| 2021-09-01 | 35.24 | $6.05 | 14400 |
| 2021-08-31 | 34.66 | $5.88 | 37800 |
| 2021-08-30 | 34.12 | $6.02 | 21900 |
| 2021-08-27 | 33.36 | $5.99 | 19400 |
| 2021-08-26 | 32.59 | $5.99 | 29400 |
| 2021-08-25 | 31.62 | $6.00 | 14100 |
| 2021-08-24 | 30.52 | $6.03 | 29600 |
| 2021-08-23 | 29.34 | $5.92 | 33800 |
| 2021-08-20 | 28.15 | $5.87 | 22400 |
| 2021-08-19 | 26.92 | $5.91 | 28200 |
| 2021-08-18 | 25.62 | $5.81 | 63900 |
| 2021-08-17 | 24.25 | $5.67 | 49900 |
| 2021-08-16 | 22.90 | $5.75 | 82700 |
| 2021-08-13 | 21.48 | $5.75 | 46800 |
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