Is Gravitas Education Holdings, Inc. (GEHI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Gravitas Education Holdings, Inc. (GEHI) research center and poll results.
NYSE : GEHI
Gravitas Education Holdings, Inc. — Technical Indicators
$13.2331 USD
$0.72 (5.78%)
- Volume
- 36.3K
- Average Volume
- 781
- Market Capitalization
- $18.25M
- P/E Ratio
- -0.45
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $24.10
- Year Low
- $8.58
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.28
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.95
2023-12-12
Close Price
$13.23
Vol: 36301
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.89
Average
12.39
Maximum
44.91
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-12-12 | 10.95 | $13.23 | 36301 |
| 2023-12-11 | 10.78 | $12.51 | 18419 |
| 2023-12-08 | 10.66 | $11.40 | 24556 |
| 2023-12-07 | 10.60 | $10.50 | 20202 |
| 2023-12-06 | 10.59 | $10.35 | 928 |
| 2023-12-05 | 10.61 | $10.34 | 1225 |
| 2023-12-04 | 10.62 | $10.49 | — |
| 2023-12-01 | 10.64 | $10.49 | — |
| 2023-11-30 | 10.65 | $10.49 | 803 |
| 2023-11-29 | 10.66 | $10.49 | 2584 |
| 2023-11-28 | 10.58 | $10.82 | — |
| 2023-11-27 | 10.49 | $10.82 | 406 |
| 2023-11-24 | 10.40 | $10.80 | 231 |
| 2023-11-22 | 10.34 | $10.85 | 250 |
| 2023-11-21 | 10.30 | $10.80 | 4394 |
| 2023-11-20 | 10.27 | $10.96 | 1029 |
| 2023-11-17 | 10.22 | $10.95 | — |
| 2023-11-16 | 10.17 | $10.95 | — |
| 2023-11-15 | 10.14 | $10.95 | 2012 |
| 2023-11-14 | 10.14 | $10.80 | 11536 |
| 2023-11-13 | 10.10 | $9.84 | 11248 |
| 2023-11-10 | 10.08 | $10.11 | 9669 |
| 2023-11-09 | 10.05 | $10.25 | 3426 |
| 2023-11-08 | 10.02 | $10.29 | 2956 |
| 2023-11-07 | 9.98 | $10.78 | 5610 |
| 2023-11-06 | 9.92 | $10.56 | 6045 |
| 2023-11-03 | 9.87 | $10.72 | 1009 |
| 2023-11-02 | 9.80 | $10.80 | 9250 |
| 2023-11-01 | 9.72 | $10.69 | 20124 |
| 2023-10-31 | 9.65 | $8.89 | 9136 |
| 2023-10-30 | 9.66 | $8.89 | 4806 |
| 2023-10-27 | 9.67 | $9.20 | 1998 |
| 2023-10-26 | 9.71 | $9.50 | 7632 |
| 2023-10-25 | 9.76 | $10.05 | 5060 |
| 2023-10-24 | 9.76 | $10.19 | 3706 |
| 2023-10-23 | 9.69 | $10.01 | 744 |
| 2023-10-20 | 9.63 | $9.92 | 846 |
| 2023-10-19 | 9.56 | $10.34 | 14018 |
| 2023-10-18 | 9.46 | $11.00 | 11796 |
| 2023-10-17 | 9.27 | $9.89 | 6966 |
| 2023-10-16 | 9.14 | $9.60 | 11116 |
| 2023-10-13 | 9.03 | $9.45 | 3534 |
| 2023-10-12 | 8.91 | $9.56 | 1768 |
| 2023-10-11 | 8.77 | $9.56 | 1098 |
| 2023-10-10 | 8.62 | $9.57 | 3696 |
| 2023-10-09 | 8.47 | $9.57 | 15172 |
| 2023-10-06 | 8.32 | $9.27 | 6668 |
| 2023-10-05 | 8.17 | $9.15 | 3908 |
| 2023-10-04 | 8.03 | $9.35 | 15264 |
| 2023-10-03 | 7.88 | $9.18 | 11078 |
| 2023-10-02 | 7.73 | $9.13 | 3910 |
| 2023-09-29 | 7.59 | $9.95 | 7486 |
| 2023-09-28 | 7.40 | $10.48 | 27326 |
| 2023-09-27 | 7.19 | $10.07 | 38926 |
| 2023-09-26 | 7.00 | $8.75 | 8062 |
| 2023-09-25 | 6.89 | $8.71 | 1504 |
| 2023-09-22 | 6.78 | $8.65 | 41598 |
| 2023-09-21 | 6.67 | $8.25 | 101674 |
| 2023-09-20 | 6.59 | $7.30 | — |
| 2023-09-19 | 6.55 | $7.30 | — |
| 2023-09-18 | 6.51 | $7.30 | 3624 |
| 2023-09-15 | 6.47 | $7.00 | 2094 |
| 2023-09-14 | 6.46 | $6.80 | 4020 |
| 2023-09-13 | 6.45 | $6.59 | — |
| 2023-09-12 | 6.45 | $6.59 | — |
| 2023-09-11 | 6.46 | $6.59 | 624 |
| 2023-09-08 | 6.46 | $6.35 | 1012 |
| 2023-09-07 | 6.48 | $6.30 | — |
| 2023-09-06 | 6.49 | $6.30 | 2638 |
| 2023-09-05 | 6.51 | $6.25 | 2554 |
| 2023-09-01 | 6.53 | $6.19 | 1214 |
| 2023-08-31 | 6.56 | $6.22 | 1982 |
| 2023-08-30 | 6.60 | $6.19 | 474 |
| 2023-08-29 | 6.63 | $6.34 | 2084 |
| 2023-08-28 | 6.65 | $6.54 | — |
| 2023-08-25 | 6.67 | $6.54 | — |
| 2023-08-24 | 6.67 | $6.54 | — |
| 2023-08-23 | 6.67 | $6.54 | — |
| 2023-08-22 | 6.69 | $6.54 | — |
| 2023-08-21 | 6.69 | $6.54 | — |
| 2023-08-18 | 6.69 | $6.54 | 904 |
| 2023-08-17 | 6.70 | $6.65 | 468 |
| 2023-08-16 | 6.69 | $6.67 | — |
| 2023-08-15 | 6.68 | $6.67 | 396 |
| 2023-08-14 | 6.68 | $6.65 | — |
| 2023-08-11 | 6.69 | $6.65 | 1298 |
| 2023-08-10 | 6.69 | $6.65 | 914 |
| 2023-08-09 | 6.68 | $6.65 | — |
| 2023-08-08 | 6.68 | $6.65 | 420 |
| 2023-08-07 | 6.66 | $6.70 | — |
| 2023-08-04 | 6.67 | $6.70 | 1726 |
| 2023-08-03 | 6.71 | $7.12 | 510 |
| 2023-08-02 | 6.73 | $6.77 | — |
| 2023-08-01 | 6.77 | $6.77 | — |
| 2023-07-31 | 6.80 | $6.77 | 2460 |
| 2023-07-28 | 6.84 | $6.55 | 3292 |
| 2023-07-27 | 6.89 | $6.53 | 2222 |
| 2023-07-26 | 6.92 | $7.01 | 1040 |
| 2023-07-25 | 6.94 | $6.64 | 1468 |
| 2023-07-24 | 6.98 | $6.55 | — |
| 2023-07-21 | 7.03 | $6.55 | — |
| 2023-07-20 | 7.08 | $6.55 | — |
| 2023-07-19 | 7.13 | $6.55 | 832 |
| 2023-07-18 | 7.15 | $6.62 | 896 |
| 2023-07-17 | 7.16 | $6.82 | 3170 |
| 2023-07-14 | 7.16 | $6.60 | 218 |
| 2023-07-13 | 7.18 | $6.50 | 3606 |
| 2023-07-12 | 7.19 | $6.55 | 708 |
| 2023-07-11 | 7.22 | $6.37 | 436 |
| 2023-07-10 | 7.22 | $6.93 | 1018 |
| 2023-07-07 | 7.23 | $7.50 | — |
| 2023-07-06 | 7.20 | $7.50 | — |
| 2023-07-05 | 7.18 | $7.50 | — |
| 2023-07-03 | 7.15 | $7.50 | — |
| 2023-06-30 | 7.10 | $7.50 | — |
| 2023-06-29 | 7.07 | $7.50 | 698 |
| 2023-06-28 | 7.05 | $7.25 | — |
| 2023-06-27 | 7.03 | $7.25 | 8164 |
| 2023-06-26 | 7.02 | $7.60 | 6232 |
| 2023-06-23 | 6.98 | $7.49 | — |
| 2023-06-22 | 6.96 | $7.49 | — |
| 2023-06-21 | 6.93 | $7.49 | 1232 |
| 2023-06-20 | 6.90 | $7.00 | 3466 |
| 2023-06-16 | 6.92 | $6.88 | — |
| 2023-06-15 | 6.95 | $6.88 | 446 |
| 2023-06-14 | 6.98 | $6.90 | 1072 |
| 2023-06-13 | 7.00 | $6.77 | 1114 |
| 2023-06-12 | 7.04 | $7.00 | 1252 |
| 2023-06-09 | 7.06 | $6.51 | 1454 |
| 2023-06-08 | 7.14 | $7.00 | 1516 |
| 2023-06-07 | 7.19 | $7.01 | 1040 |
| 2023-06-06 | 7.24 | $7.00 | — |
| 2023-06-05 | 7.25 | $7.00 | 3356 |
| 2023-06-02 | 7.27 | $6.51 | 1234 |
| 2023-06-01 | 7.29 | $6.95 | — |
| 2023-05-31 | 7.31 | $6.95 | — |
| 2023-05-30 | 7.34 | $6.95 | — |
| 2023-05-26 | 7.37 | $6.95 | 1058 |
| 2023-05-25 | 7.43 | $6.95 | — |
| 2023-05-24 | 7.52 | $6.95 | — |
| 2023-05-23 | 7.60 | $6.95 | — |
| 2023-05-22 | 7.69 | $6.95 | 2276 |
| 2023-05-19 | 7.79 | $7.41 | — |
| 2023-05-18 | 7.87 | $7.41 | — |
| 2023-05-17 | 7.95 | $7.41 | — |
| 2023-05-16 | 8.05 | $7.41 | 16750 |
| 2023-05-15 | 8.05 | $7.51 | — |
| 2023-05-12 | 8.02 | $7.51 | 1024 |
| 2023-05-11 | 7.99 | $8.00 | — |
| 2023-05-10 | 7.93 | $8.00 | — |
| 2023-05-09 | 7.88 | $8.00 | 1092 |
| 2023-05-08 | 7.82 | $7.30 | — |
| 2023-05-05 | 7.83 | $7.30 | 502 |
| 2023-05-04 | 7.84 | $6.85 | 6852 |
| 2023-05-03 | 7.84 | $7.50 | 634 |
| 2023-05-02 | 7.81 | $7.50 | 3826 |
| 2023-05-01 | 7.78 | $7.57 | 1202 |
| 2023-04-28 | 7.74 | $8.20 | 934 |
| 2023-04-27 | 7.67 | $8.60 | 2008 |
| 2023-04-26 | 7.57 | $8.57 | 460 |
| 2023-04-25 | 7.48 | $8.89 | — |
| 2023-04-24 | 7.39 | $8.89 | — |
| 2023-04-21 | 7.30 | $8.89 | 2204 |
| 2023-04-20 | 7.22 | $9.05 | 6880 |
| 2023-04-19 | 7.12 | $9.50 | 8218 |
| 2023-04-18 | 7.01 | $7.38 | 4834 |
| 2023-04-17 | 7.00 | $6.90 | — |
| 2023-04-14 | 7.01 | $6.90 | — |
| 2023-04-13 | 7.01 | $6.90 | — |
| 2023-04-12 | 7.00 | $6.90 | — |
| 2023-04-11 | 6.96 | $6.90 | 1400 |
| 2023-04-10 | 6.92 | $7.45 | — |
| 2023-04-06 | 6.85 | $7.45 | 226 |
| 2023-04-05 | 6.78 | $6.86 | — |
| 2023-04-04 | 6.74 | $6.86 | — |
| 2023-04-03 | 6.70 | $6.86 | — |
| 2023-03-31 | 6.68 | $6.86 | — |
| 2023-03-30 | 6.66 | $6.86 | 7516 |
| 2023-03-29 | 6.63 | $6.62 | — |
| 2023-03-28 | 6.60 | $6.62 | 202 |
| 2023-03-27 | 6.59 | $7.16 | — |
| 2023-03-24 | 6.55 | $7.16 | — |
| 2023-03-23 | 6.50 | $7.16 | — |
| 2023-03-22 | 6.46 | $7.16 | — |
| 2023-03-21 | 6.42 | $7.16 | — |
| 2023-03-20 | 6.37 | $7.16 | 522 |
| 2023-03-17 | 6.35 | $7.15 | 2496 |
| 2023-03-16 | 6.34 | $6.87 | — |
| 2023-03-15 | 6.33 | $6.87 | 1788 |
| 2023-03-14 | 6.35 | $6.05 | — |
| 2023-03-13 | 6.40 | $6.05 | — |
| 2023-03-10 | 6.46 | $6.05 | — |
| 2023-03-09 | 6.56 | $6.05 | — |
| 2023-03-08 | 6.65 | $6.05 | — |
| 2023-03-07 | 6.73 | $6.05 | 662 |
| 2023-03-06 | 6.81 | $6.43 | — |
| 2023-03-03 | 6.89 | $6.43 | 1188 |
| 2023-03-02 | 7.01 | $6.30 | 2216 |
| 2023-03-01 | 7.11 | $6.00 | 5256 |
| 2023-02-28 | 7.21 | $6.40 | — |
| 2023-02-27 | 7.30 | $6.40 | 5452 |
| 2023-02-24 | 7.45 | $6.29 | — |
| 2023-02-23 | 7.60 | $6.29 | — |
| 2023-02-22 | 7.72 | $6.29 | — |
| 2023-02-21 | 7.80 | $6.29 | 10026 |
| 2023-02-17 | 7.89 | $6.73 | 17542 |
| 2023-02-16 | 7.94 | $6.83 | 10128 |
| 2023-02-15 | 8.00 | $6.83 | 14066 |
| 2023-02-14 | 8.03 | $7.21 | 49174 |
| 2023-02-13 | 8.05 | $7.11 | 16902 |
| 2023-02-10 | 8.04 | $7.20 | 18890 |
| 2023-02-09 | 8.01 | $8.06 | 8560 |
| 2023-02-08 | 7.93 | $7.72 | — |
| 2023-02-07 | 7.87 | $7.72 | — |
| 2023-02-06 | 7.81 | $7.72 | 2464 |
| 2023-02-03 | 7.76 | $8.02 | 1454 |
| 2023-02-02 | 7.69 | $8.70 | 4840 |
| 2023-02-01 | 7.57 | $8.41 | 8010 |
| 2023-01-31 | 7.46 | $7.96 | 1442 |
| 2023-01-30 | 7.35 | $8.21 | 11592 |
| 2023-01-27 | 7.23 | $9.37 | 6386 |
| 2023-01-26 | 7.05 | $9.25 | 20888 |
| 2023-01-25 | 6.90 | $8.70 | 5748 |
| 2023-01-24 | 6.78 | $8.02 | 1084 |
| 2023-01-23 | 6.68 | $7.93 | 4120 |
| 2023-01-20 | 6.61 | $7.92 | 14708 |
| 2023-01-19 | 6.55 | $7.95 | 1176 |
| 2023-01-18 | 6.46 | $7.46 | 320 |
| 2023-01-17 | 6.40 | $7.47 | 930 |
| 2023-01-13 | 6.32 | $7.02 | 3718 |
| 2023-01-12 | 6.27 | $6.55 | — |
| 2023-01-11 | 6.25 | $6.55 | 1860 |
| 2023-01-10 | 6.22 | $6.55 | 398 |
| 2023-01-09 | 6.21 | $6.50 | 542 |
| 2023-01-06 | 6.23 | $6.73 | 4386 |
| 2023-01-05 | 6.24 | $6.51 | 3288 |
| 2023-01-04 | 6.27 | $6.30 | — |
| 2023-01-03 | 6.33 | $6.30 | 3624 |
| 2022-12-30 | 6.38 | $5.67 | 2620 |
| 2022-12-29 | 6.48 | $5.78 | — |
| 2022-12-28 | 6.55 | $5.78 | 686 |
| 2022-12-27 | 6.62 | $6.24 | 1444 |
| 2022-12-23 | 6.68 | $6.28 | 10590 |
| 2022-12-22 | 6.73 | $6.15 | 3198 |
| 2022-12-21 | 6.79 | $6.55 | 296 |
| 2022-12-20 | 6.83 | $6.59 | 5192 |
| 2022-12-19 | 6.88 | $6.20 | 2674 |
| 2022-12-16 | 6.98 | $6.20 | 3092 |
| 2022-12-15 | 7.08 | $6.03 | 804 |
| 2022-12-14 | 7.19 | $6.03 | 9984 |
| 2022-12-13 | 7.33 | $6.00 | 1880 |
| 2022-12-12 | 7.47 | $6.06 | 7240 |
| 2022-12-09 | 7.65 | $6.36 | 8060 |
| 2022-12-08 | 7.85 | $6.85 | 23488 |
| 2022-12-07 | 8.01 | $7.00 | 20610 |
| 2022-12-06 | 8.16 | $7.00 | 2076 |
| 2022-12-05 | 8.31 | $7.51 | 13800 |
| 2022-12-02 | 8.42 | $7.38 | 5746 |
| 2022-12-01 | 8.59 | $7.61 | 36222 |
| 2022-11-30 | 8.72 | $7.25 | 2260 |
| 2022-11-29 | 8.86 | $7.01 | 1954 |
| 2022-11-28 | 9.00 | $7.44 | 26074 |
| 2022-11-25 | 9.17 | $7.46 | 20638 |
| 2022-11-23 | 9.28 | $7.20 | 15450 |
| 2022-11-22 | 9.34 | $7.35 | 4488 |
| 2022-11-21 | 9.37 | $7.75 | 9514 |
| 2022-11-18 | 9.34 | $8.01 | 6832 |
| 2022-11-17 | 9.31 | $8.34 | 20080 |
| 2022-11-16 | 9.23 | $8.22 | 2120 |
| 2022-11-15 | 9.14 | $8.74 | 5878 |
| 2022-11-14 | 9.04 | $8.77 | 53538 |
| 2022-11-11 | 8.93 | $9.75 | 19138 |
| 2022-11-10 | 8.92 | $10.33 | 35528 |
| 2022-11-09 | 8.78 | $10.10 | 30174 |
| 2022-11-08 | 8.61 | $10.00 | 26850 |
| 2022-11-07 | 8.41 | $10.00 | 20398 |
| 2022-11-04 | 8.24 | $9.75 | 78298 |
| 2022-11-03 | 8.06 | $10.64 | 41970 |
| 2022-11-02 | 7.84 | $10.34 | 26514 |
| 2022-11-01 | 7.59 | $10.00 | 7484 |
| 2022-10-31 | 7.38 | $9.75 | 90858 |
| 2022-10-28 | 7.19 | $10.88 | 136924 |
| 2022-10-27 | 6.92 | $9.69 | 118080 |
| 2022-10-26 | 6.72 | $8.46 | 73158 |
| 2022-10-25 | 6.58 | $7.78 | 51010 |
| 2022-10-24 | 6.47 | $7.18 | 66266 |
| 2022-10-21 | 6.40 | $7.50 | 133592 |
| 2022-10-20 | 6.34 | $6.71 | 149872 |
| 2022-10-19 | 6.32 | $6.46 | 129802 |
| 2022-10-18 | 6.31 | $6.69 | 159650 |
| 2022-10-17 | 6.27 | $6.65 | 203752 |
| 2022-10-14 | 6.22 | $9.53 | 1.3M |
| 2022-10-13 | 6.03 | $7.50 | 89294 |
| 2022-10-12 | 5.94 | $6.60 | 4118 |
| 2022-10-11 | 5.90 | $6.10 | 2036 |
| 2022-10-10 | 5.90 | $6.49 | 548 |
| 2022-10-07 | 5.90 | $6.30 | 1886 |
| 2022-10-06 | 5.89 | $6.10 | 3020 |
| 2022-10-05 | 5.89 | $5.50 | 184 |
| 2022-10-04 | 5.93 | $5.80 | 3136 |
| 2022-10-03 | 5.95 | $5.80 | 764 |
| 2022-09-30 | 6.03 | $5.60 | 28 |
| 2022-09-29 | 6.12 | $5.61 | 62 |
| 2022-09-28 | 6.20 | $5.70 | 824 |
| 2022-09-27 | 6.29 | $5.65 | 146 |
| 2022-09-26 | 6.38 | $5.80 | 362 |
| 2022-09-23 | 6.45 | $6.24 | — |
| 2022-09-22 | 6.49 | $6.24 | 162 |
| 2022-09-21 | 6.55 | $6.20 | 364 |
| 2022-09-20 | 6.54 | $5.90 | 168 |
| 2022-09-19 | 6.50 | $5.80 | 154 |
| 2022-09-16 | 6.48 | $5.60 | 804 |
| 2022-09-15 | 6.47 | $5.81 | 700 |
| 2022-09-14 | 6.46 | $5.80 | 1472 |
| 2022-09-13 | 6.44 | $6.05 | 546 |
| 2022-09-12 | 6.43 | $6.42 | 1246 |
| 2022-09-09 | 6.41 | $6.14 | 996 |
| 2022-09-08 | 6.39 | $6.20 | 660 |
| 2022-09-07 | 6.38 | $6.28 | 116 |
| 2022-09-06 | 6.36 | $6.10 | 2868 |
| 2022-09-02 | 6.36 | $7.50 | 768 |
| 2022-09-01 | 6.30 | $7.40 | 534 |
| 2022-08-31 | 6.22 | $7.10 | 2940 |
| 2022-08-30 | 6.17 | $7.50 | 1790 |
| 2022-08-29 | 6.11 | $7.50 | 5866 |
| 2022-08-26 | 6.04 | $7.20 | 5034 |
| 2022-08-25 | 6.03 | $7.00 | 13260 |
| 2022-08-24 | 6.02 | $7.49 | 28850 |
| 2022-08-23 | 5.99 | $6.00 | 86324 |
| 2022-08-22 | 6.05 | $5.20 | 628 |
| 2022-08-19 | 6.12 | $5.35 | 558 |
| 2022-08-18 | 6.23 | $5.40 | 170 |
| 2022-08-17 | 6.31 | $5.50 | 1574 |
| 2022-08-16 | 6.37 | $5.50 | 128 |
| 2022-08-15 | 6.47 | $5.90 | 474 |
| 2022-08-12 | 6.54 | $6.00 | 358 |
| 2022-08-11 | 6.61 | $5.73 | 460 |
| 2022-08-10 | 6.66 | $5.89 | 804 |
| 2022-08-09 | 6.74 | $6.00 | 176 |
| 2022-08-08 | 6.81 | $6.10 | 1078 |
| 2022-08-05 | 6.87 | $6.18 | 108 |
| 2022-08-04 | 6.93 | $5.88 | 270 |
| 2022-08-03 | 6.98 | $6.15 | 426 |
| 2022-08-02 | 7.02 | $6.20 | 242 |
| 2022-08-01 | 7.05 | $6.20 | 1218 |
| 2022-07-29 | 7.08 | $6.85 | 38 |
| 2022-07-28 | 7.04 | $6.85 | 28 |
| 2022-07-27 | 6.99 | $7.00 | 742 |
| 2022-07-26 | 6.93 | $7.10 | 326 |
| 2022-07-25 | 6.89 | $6.70 | 600 |
| 2022-07-22 | 6.85 | $7.39 | 366 |
| 2022-07-21 | 6.78 | $7.10 | 266 |
| 2022-07-20 | 6.71 | $6.60 | 2910 |
| 2022-07-19 | 6.70 | $7.50 | 260 |
| 2022-07-18 | 6.63 | $7.40 | 162 |
| 2022-07-15 | 6.58 | $7.30 | 292 |
| 2022-07-14 | 6.54 | $6.90 | 122 |
| 2022-07-13 | 6.51 | $7.30 | 22 |
| 2022-07-12 | 6.44 | $7.50 | 20 |
| 2022-07-11 | 6.36 | $7.25 | 370 |
| 2022-07-08 | 6.32 | $7.50 | 460 |
| 2022-07-07 | 6.29 | $6.80 | 26 |
| 2022-07-06 | 6.29 | $6.90 | 78 |
| 2022-07-05 | 6.31 | $6.80 | 1286 |
| 2022-07-01 | 6.28 | $6.90 | 1384 |
| 2022-06-30 | 6.28 | $5.91 | 500 |
| 2022-06-29 | 6.32 | $5.92 | 44 |
| 2022-06-28 | 6.37 | $5.90 | 226 |
| 2022-06-27 | 6.40 | $6.30 | 444 |
| 2022-06-24 | 6.43 | $5.90 | 630 |
| 2022-06-23 | 6.48 | $5.90 | 388 |
| 2022-06-22 | 6.56 | $5.80 | 32 |
| 2022-06-21 | 6.61 | $6.40 | 296 |
| 2022-06-17 | 6.66 | $6.10 | 214 |
| 2022-06-16 | 6.72 | $6.40 | 76 |
| 2022-06-15 | 6.75 | $6.40 | 356 |
| 2022-06-14 | 6.79 | $6.30 | 458 |
| 2022-06-13 | 6.84 | $5.90 | 600 |
| 2022-06-10 | 6.94 | $5.90 | 744 |
| 2022-06-09 | 7.04 | $6.39 | 1056 |
| 2022-06-08 | 7.13 | $7.00 | 4412 |
| 2022-06-07 | 7.18 | $6.80 | 2982 |
| 2022-06-06 | 7.24 | $7.20 | 1874 |
| 2022-06-03 | 7.28 | $6.20 | 2122 |
| 2022-06-02 | 7.36 | $6.97 | 884 |
| 2022-06-01 | 7.43 | $6.73 | 156 |
| 2022-05-31 | 7.53 | $6.90 | 176 |
| 2022-05-27 | 7.60 | $6.60 | 816 |
| 2022-05-26 | 7.70 | $6.90 | 604 |
| 2022-05-25 | 7.77 | $6.80 | 622 |
| 2022-05-24 | 7.82 | $7.49 | 570 |
| 2022-05-23 | 7.87 | $6.91 | 324 |
| 2022-05-20 | 7.92 | $7.39 | 612 |
| 2022-05-19 | 8.01 | $7.18 | 438 |
| 2022-05-18 | 8.09 | $6.98 | 1928 |
| 2022-05-17 | 8.21 | $7.25 | 250 |
| 2022-05-16 | 8.33 | $7.29 | 2158 |
| 2022-05-13 | 8.43 | $7.90 | 156 |
| 2022-05-12 | 8.51 | $7.99 | 3466 |
| 2022-05-11 | 8.58 | $8.07 | 168 |
| 2022-05-10 | 8.65 | $8.09 | 472 |
| 2022-05-09 | 8.73 | $8.00 | 284 |
| 2022-05-06 | 8.81 | $8.00 | 644 |
| 2022-05-05 | 8.90 | $7.80 | 524 |
| 2022-05-04 | 8.99 | $8.32 | 610 |
| 2022-05-03 | 9.08 | $8.71 | 774 |
| 2022-05-02 | 9.15 | $8.30 | 418 |
| 2022-04-29 | 9.22 | $8.59 | 1874 |
| 2022-04-28 | 9.25 | $8.30 | 2132 |
| 2022-04-27 | 9.31 | $7.93 | 396 |
| 2022-04-26 | 9.39 | $8.30 | 310 |
| 2022-04-25 | 9.44 | $8.10 | 2938 |
| 2022-04-22 | 9.52 | $9.04 | 1366 |
| 2022-04-21 | 9.58 | $8.90 | 3018 |
| 2022-04-20 | 9.66 | $9.40 | 188 |
| 2022-04-19 | 9.70 | $9.58 | 280 |
| 2022-04-18 | 9.71 | $9.35 | 2110 |
| 2022-04-14 | 9.76 | $9.35 | 490 |
| 2022-04-13 | 9.71 | $9.55 | 450 |
| 2022-04-12 | 9.65 | $9.40 | 208 |
| 2022-04-11 | 9.58 | $9.60 | 424 |
| 2022-04-08 | 9.50 | $9.72 | 236 |
| 2022-04-07 | 9.46 | $9.72 | 236 |
| 2022-04-06 | 9.41 | $9.72 | 406 |
| 2022-04-05 | 9.40 | $9.95 | 66 |
| 2022-04-04 | 9.40 | $10.10 | 558 |
| 2022-04-01 | 9.38 | $9.70 | 432 |
| 2022-03-31 | 9.54 | $9.30 | 816 |
| 2022-03-30 | 9.83 | $9.48 | 126 |
| 2022-03-29 | 10.21 | $9.57 | 518 |
| 2022-03-28 | 10.61 | $9.20 | 2448 |
| 2022-03-25 | 11.02 | $9.84 | 274 |
| 2022-03-24 | 11.42 | $10.10 | 3976 |
| 2022-03-23 | 11.81 | $10.60 | 29702 |
| 2022-03-22 | 12.18 | $10.10 | 4922 |
| 2022-03-21 | 12.59 | $9.90 | 6960 |
| 2022-03-18 | 13.01 | $10.30 | 27068 |
| 2022-03-17 | 13.42 | $8.37 | 1472 |
| 2022-03-16 | 13.90 | $8.30 | 9732 |
| 2022-03-15 | 14.39 | $8.02 | 5236 |
| 2022-03-14 | 14.88 | $8.10 | 3830 |
| 2022-03-11 | 15.40 | $8.80 | 7184 |
| 2022-03-10 | 15.91 | $8.70 | 6714 |
| 2022-03-09 | 16.42 | $9.53 | 1408 |
| 2022-03-08 | 16.88 | $9.90 | 10876 |
| 2022-03-07 | 17.31 | $9.71 | 10392 |
| 2022-03-04 | 17.74 | $13.00 | 6334 |
| 2022-03-03 | 17.99 | $15.10 | 2202 |
| 2022-03-02 | 18.12 | $17.10 | 512 |
| 2022-03-01 | 18.11 | $17.50 | 114 |
| 2022-02-28 | 18.12 | $17.50 | 258 |
| 2022-02-25 | 18.09 | $17.70 | 110 |
| 2022-02-24 | 18.09 | $18.00 | 2112 |
| 2022-02-23 | 18.09 | $17.99 | 320 |
| 2022-02-22 | 18.10 | $18.20 | 52 |
| 2022-02-18 | 18.11 | $18.43 | 68 |
| 2022-02-17 | 18.06 | $18.50 | 150 |
| 2022-02-16 | 18.28 | $18.00 | — |
| 2022-02-15 | 18.51 | $18.00 | 592 |
| 2022-02-14 | 18.66 | $17.90 | 162 |
| 2022-02-11 | 18.81 | $18.50 | 204 |
| 2022-02-10 | 18.96 | $18.90 | 1312 |
| 2022-02-09 | 19.06 | $18.90 | 880 |
| 2022-02-08 | 19.12 | $18.80 | 474 |
| 2022-02-07 | 19.18 | $18.50 | 196 |
| 2022-02-04 | 19.28 | $18.30 | 228 |
| 2022-02-03 | 19.37 | $18.00 | 706 |
| 2022-02-02 | 19.52 | $17.60 | 3064 |
| 2022-02-01 | 19.69 | $17.00 | 4994 |
| 2022-01-31 | 19.87 | $17.60 | 322 |
| 2022-01-28 | 19.98 | $16.90 | 3356 |
| 2022-01-27 | 20.08 | $17.80 | 1102 |
| 2022-01-26 | 20.14 | $17.90 | 954 |
| 2022-01-25 | 20.20 | $18.30 | 734 |
| 2022-01-24 | 20.26 | $18.39 | 3108 |
| 2022-01-21 | 20.37 | $17.40 | 16468 |
| 2022-01-20 | 20.51 | $23.00 | 2424 |
| 2022-01-19 | 20.36 | $22.60 | 4988 |
| 2022-01-18 | 20.34 | $21.00 | 1106 |
| 2022-01-14 | 20.40 | $20.90 | 1206 |
| 2022-01-13 | 20.39 | $21.50 | 2282 |
| 2022-01-12 | 20.28 | $20.90 | 1842 |
| 2022-01-11 | 20.22 | $20.00 | 860 |
| 2022-01-10 | 20.23 | $20.00 | 732 |
| 2022-01-07 | 20.27 | $20.50 | 1044 |
| 2022-01-06 | 20.26 | $20.20 | 1172 |
| 2022-01-05 | 20.23 | $21.00 | 264 |
| 2022-01-04 | 20.15 | $21.00 | 626 |
| 2022-01-03 | 20.00 | $20.50 | 370 |
| 2021-12-31 | 19.85 | $19.80 | 1450 |
| 2021-12-30 | 19.77 | $19.00 | 2240 |
| 2021-12-29 | 19.73 | $19.00 | 2162 |
| 2021-12-28 | 19.78 | $19.10 | 1324 |
| 2021-12-27 | 19.82 | $19.50 | 1482 |
| 2021-12-23 | 19.94 | $20.45 | 978 |
| 2021-12-22 | 19.99 | $20.20 | 1904 |
| 2021-12-21 | 20.03 | $20.10 | 1098 |
| 2021-12-20 | 20.19 | $22.10 | 78 |
| 2021-12-17 | 20.29 | $22.30 | 2438 |
| 2021-12-16 | 20.42 | $20.60 | 342 |
| 2021-12-15 | 20.71 | $19.40 | 294 |
| 2021-12-14 | 21.03 | $19.70 | 1132 |
| 2021-12-13 | 21.31 | $20.10 | 306 |
| 2021-12-10 | 21.57 | $20.80 | 398 |
| 2021-12-09 | 21.78 | $20.40 | 2018 |
| 2021-12-08 | 22.01 | $19.50 | 842 |
| 2021-12-07 | 22.28 | $19.50 | 1752 |
| 2021-12-06 | 22.55 | $18.00 | 1382 |
| 2021-12-03 | 22.89 | $17.40 | 5440 |
| 2021-12-02 | 23.29 | $18.20 | 1462 |
| 2021-12-01 | 23.63 | $18.30 | 2812 |
| 2021-11-30 | 23.98 | $19.90 | 2252 |
| 2021-11-29 | 24.32 | $20.00 | 4028 |
| 2021-11-26 | 24.63 | $21.80 | 426 |
| 2021-11-24 | 24.86 | $21.50 | 880 |
| 2021-11-23 | 25.15 | $21.00 | 6894 |
| 2021-11-22 | 25.51 | $23.30 | 2378 |
| 2021-11-19 | 25.83 | $24.10 | 1652 |
| 2021-11-18 | 26.02 | $24.80 | 2324 |
| 2021-11-17 | 26.17 | $26.50 | 1226 |
| 2021-11-16 | 26.23 | $25.70 | 908 |
| 2021-11-15 | 26.38 | $25.45 | 3252 |
| 2021-11-12 | 26.57 | $25.20 | 420 |
| 2021-11-11 | 26.80 | $25.00 | 1672 |
| 2021-11-10 | 27.03 | $25.00 | 1542 |
| 2021-11-09 | 27.27 | $24.90 | 2778 |
| 2021-11-08 | 27.46 | $25.00 | 3604 |
| 2021-11-05 | 27.62 | $24.70 | 1802 |
| 2021-11-04 | 27.81 | $25.40 | 824 |
| 2021-11-03 | 27.99 | $25.10 | 2348 |
| 2021-11-02 | 28.18 | $25.20 | 6348 |
| 2021-11-01 | 28.30 | $26.80 | 1902 |
| 2021-10-29 | 28.30 | $26.20 | 1742 |
| 2021-10-28 | 28.36 | $26.40 | 5228 |
| 2021-10-27 | 28.46 | $27.30 | 2008 |
| 2021-10-26 | 28.49 | $28.10 | 2954 |
| 2021-10-25 | 28.46 | $29.70 | 9942 |
| 2021-10-22 | 28.42 | $28.00 | 794 |
| 2021-10-21 | 28.39 | $27.68 | 5810 |
| 2021-10-20 | 28.46 | $27.80 | 4212 |
| 2021-10-19 | 28.52 | $28.70 | 2768 |
| 2021-10-18 | 28.46 | $29.30 | 1574 |
| 2021-10-15 | 28.37 | $29.80 | 2222 |
| 2021-10-14 | 28.36 | $29.60 | 4076 |
| 2021-10-13 | 28.34 | $29.80 | 1118 |
| 2021-10-12 | 28.31 | $28.70 | 5886 |
| 2021-10-11 | 28.41 | $28.10 | 1134 |
| 2021-10-08 | 28.45 | $28.50 | 270 |
| 2021-10-07 | 28.35 | $29.10 | 846 |
| 2021-10-06 | 28.22 | $28.80 | 934 |
| 2021-10-05 | 28.11 | $27.60 | 2642 |
| 2021-10-04 | 28.06 | $26.80 | 2504 |
| 2021-10-01 | 28.05 | $27.40 | 988 |
| 2021-09-30 | 27.98 | $28.50 | 860 |
| 2021-09-29 | 27.98 | $27.80 | 312 |
| 2021-09-28 | 27.94 | $27.60 | 546 |
| 2021-09-27 | 27.92 | $28.80 | 2086 |
| 2021-09-24 | 27.85 | $27.50 | 2506 |
| 2021-09-23 | 27.85 | $29.00 | 2296 |
| 2021-09-22 | 27.79 | $29.00 | 1908 |
| 2021-09-21 | 27.74 | $27.50 | 1908 |
| 2021-09-20 | 27.69 | $27.40 | 7382 |
| 2021-09-17 | 27.55 | $29.70 | 5266 |
| 2021-09-16 | 27.37 | $29.10 | 2252 |
| 2021-09-15 | 27.32 | $29.30 | 5778 |
| 2021-09-14 | 27.22 | $30.70 | 12326 |
| 2021-09-13 | 27.04 | $28.80 | 9480 |
| 2021-09-10 | 27.03 | $26.60 | 1602 |
| 2021-09-09 | 27.26 | $26.40 | 1762 |
| 2021-09-08 | 27.55 | $26.60 | 900 |
| 2021-09-07 | 27.76 | $26.60 | 10218 |
| 2021-09-03 | 28.02 | $26.70 | 4482 |
| 2021-09-02 | 28.24 | $25.90 | 10968 |
| 2021-09-01 | 28.51 | $28.50 | 1198 |
| 2021-08-31 | 28.60 | $27.10 | 3208 |
| 2021-08-30 | 28.90 | $27.10 | 1466 |
| 2021-08-27 | 29.24 | $27.40 | 1228 |
| 2021-08-26 | 29.54 | $27.60 | 1344 |
| 2021-08-25 | 29.86 | $27.70 | 3556 |
| 2021-08-24 | 30.38 | $28.10 | 3630 |
| 2021-08-23 | 30.72 | $26.50 | 1180 |
| 2021-08-20 | 31.32 | $24.60 | 3320 |
| 2021-08-19 | 32.09 | $26.10 | 1462 |
| 2021-08-18 | 33.26 | $28.10 | 510 |
| 2021-08-17 | 34.26 | $27.30 | 3776 |
| 2021-08-16 | 35.39 | $27.00 | 4400 |
| 2021-08-13 | 36.51 | $28.60 | 2574 |
| 2021-08-12 | 37.58 | $31.30 | 1672 |
| 2021-08-11 | 38.42 | $32.20 | 1870 |
| 2021-08-10 | 39.33 | $30.70 | 846 |
| 2021-08-09 | 40.22 | $31.80 | 708 |
| 2021-08-06 | 41.03 | $31.20 | 1610 |
| 2021-08-05 | 41.68 | $31.30 | 2714 |
| 2021-08-04 | 42.12 | $30.30 | 7180 |
| 2021-08-03 | 42.77 | $33.00 | 1914 |
| 2021-08-02 | 43.23 | $34.00 | 5720 |
| 2021-07-30 | 43.72 | $33.40 | 2772 |
| 2021-07-29 | 44.20 | $34.00 | 14596 |
| 2021-07-28 | 44.68 | $38.00 | 5780 |
| 2021-07-27 | 44.91 | $34.90 | 17136 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
11.00
2023-12-12
Close Price
$13.23
Vol: 36301
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.92
Average
12.38
Maximum
43.89
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-12-12 | 11.00 | $13.23 | 36301 |
| 2023-12-11 | 10.76 | $12.51 | 18419 |
| 2023-12-08 | 10.58 | $11.40 | 24556 |
| 2023-12-07 | 10.49 | $10.50 | 20202 |
| 2023-12-06 | 10.49 | $10.35 | 928 |
| 2023-12-05 | 10.51 | $10.34 | 1225 |
| 2023-12-04 | 10.52 | $10.49 | — |
| 2023-12-01 | 10.53 | $10.49 | — |
| 2023-11-30 | 10.53 | $10.49 | 803 |
| 2023-11-29 | 10.53 | $10.49 | 2584 |
| 2023-11-28 | 10.54 | $10.82 | — |
| 2023-11-27 | 10.51 | $10.82 | 406 |
| 2023-11-24 | 10.48 | $10.80 | 231 |
| 2023-11-22 | 10.44 | $10.85 | 250 |
| 2023-11-21 | 10.40 | $10.80 | 4394 |
| 2023-11-20 | 10.36 | $10.96 | 1029 |
| 2023-11-17 | 10.29 | $10.95 | — |
| 2023-11-16 | 10.23 | $10.95 | — |
| 2023-11-15 | 10.15 | $10.95 | 2012 |
| 2023-11-14 | 10.07 | $10.80 | 11536 |
| 2023-11-13 | 9.99 | $9.84 | 11248 |
| 2023-11-10 | 10.00 | $10.11 | 9669 |
| 2023-11-09 | 9.99 | $10.25 | 3426 |
| 2023-11-08 | 9.97 | $10.29 | 2956 |
| 2023-11-07 | 9.93 | $10.78 | 5610 |
| 2023-11-06 | 9.84 | $10.56 | 6045 |
| 2023-11-03 | 9.77 | $10.72 | 1009 |
| 2023-11-02 | 9.67 | $10.80 | 9250 |
| 2023-11-01 | 9.55 | $10.69 | 20124 |
| 2023-10-31 | 9.43 | $8.89 | 9136 |
| 2023-10-30 | 9.48 | $8.89 | 4806 |
| 2023-10-27 | 9.55 | $9.20 | 1998 |
| 2023-10-26 | 9.58 | $9.50 | 7632 |
| 2023-10-25 | 9.59 | $10.05 | 5060 |
| 2023-10-24 | 9.54 | $10.19 | 3706 |
| 2023-10-23 | 9.47 | $10.01 | 744 |
| 2023-10-20 | 9.42 | $9.92 | 846 |
| 2023-10-19 | 9.36 | $10.34 | 14018 |
| 2023-10-18 | 9.26 | $11.00 | 11796 |
| 2023-10-17 | 9.08 | $9.89 | 6966 |
| 2023-10-16 | 8.99 | $9.60 | 11116 |
| 2023-10-13 | 8.93 | $9.45 | 3534 |
| 2023-10-12 | 8.87 | $9.56 | 1768 |
| 2023-10-11 | 8.80 | $9.56 | 1098 |
| 2023-10-10 | 8.72 | $9.57 | 3696 |
| 2023-10-09 | 8.63 | $9.57 | 15172 |
| 2023-10-06 | 8.53 | $9.27 | 6668 |
| 2023-10-05 | 8.46 | $9.15 | 3908 |
| 2023-10-04 | 8.38 | $9.35 | 15264 |
| 2023-10-03 | 8.28 | $9.18 | 11078 |
| 2023-10-02 | 8.19 | $9.13 | 3910 |
| 2023-09-29 | 8.09 | $9.95 | 7486 |
| 2023-09-28 | 7.89 | $10.48 | 27326 |
| 2023-09-27 | 7.62 | $10.07 | 38926 |
| 2023-09-26 | 7.36 | $8.75 | 8062 |
| 2023-09-25 | 7.21 | $8.71 | 1504 |
| 2023-09-22 | 7.06 | $8.65 | 41598 |
| 2023-09-21 | 6.89 | $8.25 | 101674 |
| 2023-09-20 | 6.75 | $7.30 | — |
| 2023-09-19 | 6.69 | $7.30 | — |
| 2023-09-18 | 6.62 | $7.30 | 3624 |
| 2023-09-15 | 6.55 | $7.00 | 2094 |
| 2023-09-14 | 6.50 | $6.80 | 4020 |
| 2023-09-13 | 6.47 | $6.59 | — |
| 2023-09-12 | 6.46 | $6.59 | — |
| 2023-09-11 | 6.45 | $6.59 | 624 |
| 2023-09-08 | 6.43 | $6.35 | 1012 |
| 2023-09-07 | 6.44 | $6.30 | — |
| 2023-09-06 | 6.46 | $6.30 | 2638 |
| 2023-09-05 | 6.47 | $6.25 | 2554 |
| 2023-09-01 | 6.50 | $6.19 | 1214 |
| 2023-08-31 | 6.53 | $6.22 | 1982 |
| 2023-08-30 | 6.56 | $6.19 | 474 |
| 2023-08-29 | 6.60 | $6.34 | 2084 |
| 2023-08-28 | 6.63 | $6.54 | — |
| 2023-08-25 | 6.64 | $6.54 | — |
| 2023-08-24 | 6.65 | $6.54 | — |
| 2023-08-23 | 6.66 | $6.54 | — |
| 2023-08-22 | 6.67 | $6.54 | — |
| 2023-08-21 | 6.68 | $6.54 | — |
| 2023-08-18 | 6.70 | $6.54 | 904 |
| 2023-08-17 | 6.72 | $6.65 | 468 |
| 2023-08-16 | 6.72 | $6.67 | — |
| 2023-08-15 | 6.73 | $6.67 | 396 |
| 2023-08-14 | 6.74 | $6.65 | — |
| 2023-08-11 | 6.74 | $6.65 | 1298 |
| 2023-08-10 | 6.75 | $6.65 | 914 |
| 2023-08-09 | 6.77 | $6.65 | — |
| 2023-08-08 | 6.78 | $6.65 | 420 |
| 2023-08-07 | 6.79 | $6.70 | — |
| 2023-08-04 | 6.80 | $6.70 | 1726 |
| 2023-08-03 | 6.81 | $7.12 | 510 |
| 2023-08-02 | 6.78 | $6.77 | — |
| 2023-08-01 | 6.78 | $6.77 | — |
| 2023-07-31 | 6.78 | $6.77 | 2460 |
| 2023-07-28 | 6.78 | $6.55 | 3292 |
| 2023-07-27 | 6.81 | $6.53 | 2222 |
| 2023-07-26 | 6.83 | $7.01 | 1040 |
| 2023-07-25 | 6.82 | $6.64 | 1468 |
| 2023-07-24 | 6.83 | $6.55 | — |
| 2023-07-21 | 6.86 | $6.55 | — |
| 2023-07-20 | 6.90 | $6.55 | — |
| 2023-07-19 | 6.93 | $6.55 | 832 |
| 2023-07-18 | 6.97 | $6.62 | 896 |
| 2023-07-17 | 7.01 | $6.82 | 3170 |
| 2023-07-14 | 7.03 | $6.60 | 218 |
| 2023-07-13 | 7.08 | $6.50 | 3606 |
| 2023-07-12 | 7.14 | $6.55 | 708 |
| 2023-07-11 | 7.20 | $6.37 | 436 |
| 2023-07-10 | 7.29 | $6.93 | 1018 |
| 2023-07-07 | 7.33 | $7.50 | — |
| 2023-07-06 | 7.31 | $7.50 | — |
| 2023-07-05 | 7.29 | $7.50 | — |
| 2023-07-03 | 7.26 | $7.50 | — |
| 2023-06-30 | 7.24 | $7.50 | — |
| 2023-06-29 | 7.21 | $7.50 | 698 |
| 2023-06-28 | 7.18 | $7.25 | — |
| 2023-06-27 | 7.17 | $7.25 | 8164 |
| 2023-06-26 | 7.17 | $7.60 | 6232 |
| 2023-06-23 | 7.12 | $7.49 | — |
| 2023-06-22 | 7.08 | $7.49 | — |
| 2023-06-21 | 7.04 | $7.49 | 1232 |
| 2023-06-20 | 6.99 | $7.00 | 3466 |
| 2023-06-16 | 6.99 | $6.88 | — |
| 2023-06-15 | 7.00 | $6.88 | 446 |
| 2023-06-14 | 7.02 | $6.90 | 1072 |
| 2023-06-13 | 7.03 | $6.77 | 1114 |
| 2023-06-12 | 7.05 | $7.00 | 1252 |
| 2023-06-09 | 7.06 | $6.51 | 1454 |
| 2023-06-08 | 7.12 | $7.00 | 1516 |
| 2023-06-07 | 7.13 | $7.01 | 1040 |
| 2023-06-06 | 7.14 | $7.00 | — |
| 2023-06-05 | 7.16 | $7.00 | 3356 |
| 2023-06-02 | 7.18 | $6.51 | 1234 |
| 2023-06-01 | 7.25 | $6.95 | — |
| 2023-05-31 | 7.28 | $6.95 | — |
| 2023-05-30 | 7.31 | $6.95 | — |
| 2023-05-26 | 7.35 | $6.95 | 1058 |
| 2023-05-25 | 7.39 | $6.95 | — |
| 2023-05-24 | 7.44 | $6.95 | — |
| 2023-05-23 | 7.49 | $6.95 | — |
| 2023-05-22 | 7.55 | $6.95 | 2276 |
| 2023-05-19 | 7.61 | $7.41 | — |
| 2023-05-18 | 7.63 | $7.41 | — |
| 2023-05-17 | 7.65 | $7.41 | — |
| 2023-05-16 | 7.68 | $7.41 | 16750 |
| 2023-05-15 | 7.71 | $7.51 | — |
| 2023-05-12 | 7.73 | $7.51 | 1024 |
| 2023-05-11 | 7.75 | $8.00 | — |
| 2023-05-10 | 7.72 | $8.00 | — |
| 2023-05-09 | 7.69 | $8.00 | 1092 |
| 2023-05-08 | 7.66 | $7.30 | — |
| 2023-05-05 | 7.70 | $7.30 | 502 |
| 2023-05-04 | 7.74 | $6.85 | 6852 |
| 2023-05-03 | 7.84 | $7.50 | 634 |
| 2023-05-02 | 7.87 | $7.50 | 3826 |
| 2023-05-01 | 7.91 | $7.57 | 1202 |
| 2023-04-28 | 7.95 | $8.20 | 934 |
| 2023-04-27 | 7.92 | $8.60 | 2008 |
| 2023-04-26 | 7.85 | $8.57 | 460 |
| 2023-04-25 | 7.77 | $8.89 | — |
| 2023-04-24 | 7.66 | $8.89 | — |
| 2023-04-21 | 7.53 | $8.89 | 2204 |
| 2023-04-20 | 7.38 | $9.05 | 6880 |
| 2023-04-19 | 7.21 | $9.50 | 8218 |
| 2023-04-18 | 6.97 | $7.38 | 4834 |
| 2023-04-17 | 6.92 | $6.90 | — |
| 2023-04-14 | 6.92 | $6.90 | — |
| 2023-04-13 | 6.93 | $6.90 | — |
| 2023-04-12 | 6.93 | $6.90 | — |
| 2023-04-11 | 6.93 | $6.90 | 1400 |
| 2023-04-10 | 6.94 | $7.45 | — |
| 2023-04-06 | 6.88 | $7.45 | 226 |
| 2023-04-05 | 6.82 | $6.86 | — |
| 2023-04-04 | 6.82 | $6.86 | — |
| 2023-04-03 | 6.81 | $6.86 | — |
| 2023-03-31 | 6.81 | $6.86 | — |
| 2023-03-30 | 6.80 | $6.86 | 7516 |
| 2023-03-29 | 6.80 | $6.62 | — |
| 2023-03-28 | 6.81 | $6.62 | 202 |
| 2023-03-27 | 6.84 | $7.16 | — |
| 2023-03-24 | 6.80 | $7.16 | — |
| 2023-03-23 | 6.76 | $7.16 | — |
| 2023-03-22 | 6.72 | $7.16 | — |
| 2023-03-21 | 6.68 | $7.16 | — |
| 2023-03-20 | 6.62 | $7.16 | 522 |
| 2023-03-17 | 6.57 | $7.15 | 2496 |
| 2023-03-16 | 6.51 | $6.87 | — |
| 2023-03-15 | 6.47 | $6.87 | 1788 |
| 2023-03-14 | 6.43 | $6.05 | — |
| 2023-03-13 | 6.47 | $6.05 | — |
| 2023-03-10 | 6.51 | $6.05 | — |
| 2023-03-09 | 6.56 | $6.05 | — |
| 2023-03-08 | 6.61 | $6.05 | — |
| 2023-03-07 | 6.67 | $6.05 | 662 |
| 2023-03-06 | 6.74 | $6.43 | — |
| 2023-03-03 | 6.77 | $6.43 | 1188 |
| 2023-03-02 | 6.80 | $6.30 | 2216 |
| 2023-03-01 | 6.86 | $6.00 | 5256 |
| 2023-02-28 | 6.95 | $6.40 | — |
| 2023-02-27 | 7.01 | $6.40 | 5452 |
| 2023-02-24 | 7.07 | $6.29 | — |
| 2023-02-23 | 7.15 | $6.29 | — |
| 2023-02-22 | 7.24 | $6.29 | — |
| 2023-02-21 | 7.34 | $6.29 | 10026 |
| 2023-02-17 | 7.45 | $6.73 | 17542 |
| 2023-02-16 | 7.53 | $6.83 | 10128 |
| 2023-02-15 | 7.60 | $6.83 | 14066 |
| 2023-02-14 | 7.68 | $7.21 | 49174 |
| 2023-02-13 | 7.73 | $7.11 | 16902 |
| 2023-02-10 | 7.80 | $7.20 | 18890 |
| 2023-02-09 | 7.86 | $8.06 | 8560 |
| 2023-02-08 | 7.84 | $7.72 | — |
| 2023-02-07 | 7.85 | $7.72 | — |
| 2023-02-06 | 7.87 | $7.72 | 2464 |
| 2023-02-03 | 7.88 | $8.02 | 1454 |
| 2023-02-02 | 7.87 | $8.70 | 4840 |
| 2023-02-01 | 7.78 | $8.41 | 8010 |
| 2023-01-31 | 7.72 | $7.96 | 1442 |
| 2023-01-30 | 7.69 | $8.21 | 11592 |
| 2023-01-27 | 7.64 | $9.37 | 6386 |
| 2023-01-26 | 7.45 | $9.25 | 20888 |
| 2023-01-25 | 7.27 | $8.70 | 5748 |
| 2023-01-24 | 7.11 | $8.02 | 1084 |
| 2023-01-23 | 7.02 | $7.93 | 4120 |
| 2023-01-20 | 6.92 | $7.92 | 14708 |
| 2023-01-19 | 6.82 | $7.95 | 1176 |
| 2023-01-18 | 6.70 | $7.46 | 320 |
| 2023-01-17 | 6.62 | $7.47 | 930 |
| 2023-01-13 | 6.53 | $7.02 | 3718 |
| 2023-01-12 | 6.48 | $6.55 | — |
| 2023-01-11 | 6.47 | $6.55 | 1860 |
| 2023-01-10 | 6.46 | $6.55 | 398 |
| 2023-01-09 | 6.45 | $6.50 | 542 |
| 2023-01-06 | 6.45 | $6.73 | 4386 |
| 2023-01-05 | 6.42 | $6.51 | 3288 |
| 2023-01-04 | 6.41 | $6.30 | — |
| 2023-01-03 | 6.42 | $6.30 | 3624 |
| 2022-12-30 | 6.43 | $5.67 | 2620 |
| 2022-12-29 | 6.51 | $5.78 | — |
| 2022-12-28 | 6.59 | $5.78 | 686 |
| 2022-12-27 | 6.68 | $6.24 | 1444 |
| 2022-12-23 | 6.72 | $6.28 | 10590 |
| 2022-12-22 | 6.77 | $6.15 | 3198 |
| 2022-12-21 | 6.83 | $6.55 | 296 |
| 2022-12-20 | 6.86 | $6.59 | 5192 |
| 2022-12-19 | 6.89 | $6.20 | 2674 |
| 2022-12-16 | 6.97 | $6.20 | 3092 |
| 2022-12-15 | 7.05 | $6.03 | 804 |
| 2022-12-14 | 7.15 | $6.03 | 9984 |
| 2022-12-13 | 7.27 | $6.00 | 1880 |
| 2022-12-12 | 7.41 | $6.06 | 7240 |
| 2022-12-09 | 7.55 | $6.36 | 8060 |
| 2022-12-08 | 7.67 | $6.85 | 23488 |
| 2022-12-07 | 7.76 | $7.00 | 20610 |
| 2022-12-06 | 7.84 | $7.00 | 2076 |
| 2022-12-05 | 7.93 | $7.51 | 13800 |
| 2022-12-02 | 7.97 | $7.38 | 5746 |
| 2022-12-01 | 8.03 | $7.61 | 36222 |
| 2022-11-30 | 8.08 | $7.25 | 2260 |
| 2022-11-29 | 8.17 | $7.01 | 1954 |
| 2022-11-28 | 8.29 | $7.44 | 26074 |
| 2022-11-25 | 8.38 | $7.46 | 20638 |
| 2022-11-23 | 8.47 | $7.20 | 15450 |
| 2022-11-22 | 8.61 | $7.35 | 4488 |
| 2022-11-21 | 8.74 | $7.75 | 9514 |
| 2022-11-18 | 8.84 | $8.01 | 6832 |
| 2022-11-17 | 8.93 | $8.34 | 20080 |
| 2022-11-16 | 8.99 | $8.22 | 2120 |
| 2022-11-15 | 9.07 | $8.74 | 5878 |
| 2022-11-14 | 9.11 | $8.77 | 53538 |
| 2022-11-11 | 9.15 | $9.75 | 19138 |
| 2022-11-10 | 9.08 | $10.33 | 35528 |
| 2022-11-09 | 8.95 | $10.10 | 30174 |
| 2022-11-08 | 8.83 | $10.00 | 26850 |
| 2022-11-07 | 8.71 | $10.00 | 20398 |
| 2022-11-04 | 8.57 | $9.75 | 78298 |
| 2022-11-03 | 8.45 | $10.64 | 41970 |
| 2022-11-02 | 8.21 | $10.34 | 26514 |
| 2022-11-01 | 7.99 | $10.00 | 7484 |
| 2022-10-31 | 7.78 | $9.75 | 90858 |
| 2022-10-28 | 7.57 | $10.88 | 136924 |
| 2022-10-27 | 7.22 | $9.69 | 118080 |
| 2022-10-26 | 6.96 | $8.46 | 73158 |
| 2022-10-25 | 6.81 | $7.78 | 51010 |
| 2022-10-24 | 6.70 | $7.18 | 66266 |
| 2022-10-21 | 6.65 | $7.50 | 133592 |
| 2022-10-20 | 6.56 | $6.71 | 149872 |
| 2022-10-19 | 6.55 | $6.46 | 129802 |
| 2022-10-18 | 6.56 | $6.69 | 159650 |
| 2022-10-17 | 6.54 | $6.65 | 203752 |
| 2022-10-14 | 6.53 | $9.53 | 1.3M |
| 2022-10-13 | 6.22 | $7.50 | 89294 |
| 2022-10-12 | 6.08 | $6.60 | 4118 |
| 2022-10-11 | 6.03 | $6.10 | 2036 |
| 2022-10-10 | 6.02 | $6.49 | 548 |
| 2022-10-07 | 5.97 | $6.30 | 1886 |
| 2022-10-06 | 5.93 | $6.10 | 3020 |
| 2022-10-05 | 5.92 | $5.50 | 184 |
| 2022-10-04 | 5.96 | $5.80 | 3136 |
| 2022-10-03 | 5.98 | $5.80 | 764 |
| 2022-09-30 | 6.00 | $5.60 | 28 |
| 2022-09-29 | 6.04 | $5.61 | 62 |
| 2022-09-28 | 6.08 | $5.70 | 824 |
| 2022-09-27 | 6.12 | $5.65 | 146 |
| 2022-09-26 | 6.17 | $5.80 | 362 |
| 2022-09-23 | 6.21 | $6.24 | — |
| 2022-09-22 | 6.21 | $6.24 | 162 |
| 2022-09-21 | 6.21 | $6.20 | 364 |
| 2022-09-20 | 6.21 | $5.90 | 168 |
| 2022-09-19 | 6.24 | $5.80 | 154 |
| 2022-09-16 | 6.29 | $5.60 | 804 |
| 2022-09-15 | 6.36 | $5.81 | 700 |
| 2022-09-14 | 6.42 | $5.80 | 1472 |
| 2022-09-13 | 6.48 | $6.05 | 546 |
| 2022-09-12 | 6.53 | $6.42 | 1246 |
| 2022-09-09 | 6.54 | $6.14 | 996 |
| 2022-09-08 | 6.58 | $6.20 | 660 |
| 2022-09-07 | 6.62 | $6.28 | 116 |
| 2022-09-06 | 6.66 | $6.10 | 2868 |
| 2022-09-02 | 6.72 | $7.50 | 768 |
| 2022-09-01 | 6.64 | $7.40 | 534 |
| 2022-08-31 | 6.56 | $7.10 | 2940 |
| 2022-08-30 | 6.50 | $7.50 | 1790 |
| 2022-08-29 | 6.39 | $7.50 | 5866 |
| 2022-08-26 | 6.28 | $7.20 | 5034 |
| 2022-08-25 | 6.18 | $7.00 | 13260 |
| 2022-08-24 | 6.09 | $7.49 | 28850 |
| 2022-08-23 | 5.95 | $6.00 | 86324 |
| 2022-08-22 | 5.94 | $5.20 | 628 |
| 2022-08-19 | 6.02 | $5.35 | 558 |
| 2022-08-18 | 6.09 | $5.40 | 170 |
| 2022-08-17 | 6.16 | $5.50 | 1574 |
| 2022-08-16 | 6.23 | $5.50 | 128 |
| 2022-08-15 | 6.31 | $5.90 | 474 |
| 2022-08-12 | 6.35 | $6.00 | 358 |
| 2022-08-11 | 6.39 | $5.73 | 460 |
| 2022-08-10 | 6.46 | $5.89 | 804 |
| 2022-08-09 | 6.52 | $6.00 | 176 |
| 2022-08-08 | 6.57 | $6.10 | 1078 |
| 2022-08-05 | 6.62 | $6.18 | 108 |
| 2022-08-04 | 6.67 | $5.88 | 270 |
| 2022-08-03 | 6.75 | $6.15 | 426 |
| 2022-08-02 | 6.81 | $6.20 | 242 |
| 2022-08-01 | 6.88 | $6.20 | 1218 |
| 2022-07-29 | 6.95 | $6.85 | 38 |
| 2022-07-28 | 6.96 | $6.85 | 28 |
| 2022-07-27 | 6.97 | $7.00 | 742 |
| 2022-07-26 | 6.97 | $7.10 | 326 |
| 2022-07-25 | 6.95 | $6.70 | 600 |
| 2022-07-22 | 6.98 | $7.39 | 366 |
| 2022-07-21 | 6.94 | $7.10 | 266 |
| 2022-07-20 | 6.92 | $6.60 | 2910 |
| 2022-07-19 | 6.95 | $7.50 | 260 |
| 2022-07-18 | 6.89 | $7.40 | 162 |
| 2022-07-15 | 6.84 | $7.30 | 292 |
| 2022-07-14 | 6.79 | $6.90 | 122 |
| 2022-07-13 | 6.78 | $7.30 | 22 |
| 2022-07-12 | 6.73 | $7.50 | 20 |
| 2022-07-11 | 6.65 | $7.25 | 370 |
| 2022-07-08 | 6.58 | $7.50 | 460 |
| 2022-07-07 | 6.49 | $6.80 | 26 |
| 2022-07-06 | 6.45 | $6.90 | 78 |
| 2022-07-05 | 6.41 | $6.80 | 1286 |
| 2022-07-01 | 6.36 | $6.90 | 1384 |
| 2022-06-30 | 6.31 | $5.91 | 500 |
| 2022-06-29 | 6.35 | $5.92 | 44 |
| 2022-06-28 | 6.39 | $5.90 | 226 |
| 2022-06-27 | 6.45 | $6.30 | 444 |
| 2022-06-24 | 6.46 | $5.90 | 630 |
| 2022-06-23 | 6.52 | $5.90 | 388 |
| 2022-06-22 | 6.59 | $5.80 | 32 |
| 2022-06-21 | 6.67 | $6.40 | 296 |
| 2022-06-17 | 6.70 | $6.10 | 214 |
| 2022-06-16 | 6.76 | $6.40 | 76 |
| 2022-06-15 | 6.80 | $6.40 | 356 |
| 2022-06-14 | 6.84 | $6.30 | 458 |
| 2022-06-13 | 6.90 | $5.90 | 600 |
| 2022-06-10 | 7.00 | $5.90 | 744 |
| 2022-06-09 | 7.12 | $6.39 | 1056 |
| 2022-06-08 | 7.20 | $7.00 | 4412 |
| 2022-06-07 | 7.22 | $6.80 | 2982 |
| 2022-06-06 | 7.26 | $7.20 | 1874 |
| 2022-06-03 | 7.27 | $6.20 | 2122 |
| 2022-06-02 | 7.38 | $6.97 | 884 |
| 2022-06-01 | 7.42 | $6.73 | 156 |
| 2022-05-31 | 7.50 | $6.90 | 176 |
| 2022-05-27 | 7.56 | $6.60 | 816 |
| 2022-05-26 | 7.66 | $6.90 | 604 |
| 2022-05-25 | 7.74 | $6.80 | 622 |
| 2022-05-24 | 7.84 | $7.49 | 570 |
| 2022-05-23 | 7.87 | $6.91 | 324 |
| 2022-05-20 | 7.98 | $7.39 | 612 |
| 2022-05-19 | 8.04 | $7.18 | 438 |
| 2022-05-18 | 8.13 | $6.98 | 1928 |
| 2022-05-17 | 8.25 | $7.25 | 250 |
| 2022-05-16 | 8.35 | $7.29 | 2158 |
| 2022-05-13 | 8.46 | $7.90 | 156 |
| 2022-05-12 | 8.52 | $7.99 | 3466 |
| 2022-05-11 | 8.58 | $8.07 | 168 |
| 2022-05-10 | 8.63 | $8.09 | 472 |
| 2022-05-09 | 8.69 | $8.00 | 284 |
| 2022-05-06 | 8.76 | $8.00 | 644 |
| 2022-05-05 | 8.84 | $7.80 | 524 |
| 2022-05-04 | 8.95 | $8.32 | 610 |
| 2022-05-03 | 9.02 | $8.71 | 774 |
| 2022-05-02 | 9.05 | $8.30 | 418 |
| 2022-04-29 | 9.13 | $8.59 | 1874 |
| 2022-04-28 | 9.19 | $8.30 | 2132 |
| 2022-04-27 | 9.28 | $7.93 | 396 |
| 2022-04-26 | 9.43 | $8.30 | 310 |
| 2022-04-25 | 9.55 | $8.10 | 2938 |
| 2022-04-22 | 9.70 | $9.04 | 1366 |
| 2022-04-21 | 9.77 | $8.90 | 3018 |
| 2022-04-20 | 9.86 | $9.40 | 188 |
| 2022-04-19 | 9.91 | $9.58 | 280 |
| 2022-04-18 | 9.94 | $9.35 | 2110 |
| 2022-04-14 | 10.00 | $9.35 | 490 |
| 2022-04-13 | 10.07 | $9.55 | 450 |
| 2022-04-12 | 10.13 | $9.40 | 208 |
| 2022-04-11 | 10.20 | $9.60 | 424 |
| 2022-04-08 | 10.27 | $9.72 | 236 |
| 2022-04-07 | 10.33 | $9.72 | 236 |
| 2022-04-06 | 10.39 | $9.72 | 406 |
| 2022-04-05 | 10.46 | $9.95 | 66 |
| 2022-04-04 | 10.51 | $10.10 | 558 |
| 2022-04-01 | 10.56 | $9.70 | 432 |
| 2022-03-31 | 10.65 | $9.30 | 816 |
| 2022-03-30 | 10.79 | $9.48 | 126 |
| 2022-03-29 | 10.93 | $9.57 | 518 |
| 2022-03-28 | 11.07 | $9.20 | 2448 |
| 2022-03-25 | 11.27 | $9.84 | 274 |
| 2022-03-24 | 11.42 | $10.10 | 3976 |
| 2022-03-23 | 11.56 | $10.60 | 29702 |
| 2022-03-22 | 11.66 | $10.10 | 4922 |
| 2022-03-21 | 11.82 | $9.90 | 6960 |
| 2022-03-18 | 12.02 | $10.30 | 27068 |
| 2022-03-17 | 12.20 | $8.37 | 1472 |
| 2022-03-16 | 12.61 | $8.30 | 9732 |
| 2022-03-15 | 13.06 | $8.02 | 5236 |
| 2022-03-14 | 13.59 | $8.10 | 3830 |
| 2022-03-11 | 14.17 | $8.80 | 7184 |
| 2022-03-10 | 14.73 | $8.70 | 6714 |
| 2022-03-09 | 15.37 | $9.53 | 1408 |
| 2022-03-08 | 15.98 | $9.90 | 10876 |
| 2022-03-07 | 16.62 | $9.71 | 10392 |
| 2022-03-04 | 17.35 | $13.00 | 6334 |
| 2022-03-03 | 17.81 | $15.10 | 2202 |
| 2022-03-02 | 18.09 | $17.10 | 512 |
| 2022-03-01 | 18.20 | $17.50 | 114 |
| 2022-02-28 | 18.27 | $17.50 | 258 |
| 2022-02-25 | 18.35 | $17.70 | 110 |
| 2022-02-24 | 18.42 | $18.00 | 2112 |
| 2022-02-23 | 18.47 | $17.99 | 320 |
| 2022-02-22 | 18.52 | $18.20 | 52 |
| 2022-02-18 | 18.55 | $18.43 | 68 |
| 2022-02-17 | 18.56 | $18.50 | 150 |
| 2022-02-16 | 18.57 | $18.00 | — |
| 2022-02-15 | 18.63 | $18.00 | 592 |
| 2022-02-14 | 18.70 | $17.90 | 162 |
| 2022-02-11 | 18.78 | $18.50 | 204 |
| 2022-02-10 | 18.81 | $18.90 | 1312 |
| 2022-02-09 | 18.80 | $18.90 | 880 |
| 2022-02-08 | 18.79 | $18.80 | 474 |
| 2022-02-07 | 18.79 | $18.50 | 196 |
| 2022-02-04 | 18.82 | $18.30 | 228 |
| 2022-02-03 | 18.87 | $18.00 | 706 |
| 2022-02-02 | 18.97 | $17.60 | 3064 |
| 2022-02-01 | 19.11 | $17.00 | 4994 |
| 2022-01-31 | 19.33 | $17.60 | 322 |
| 2022-01-28 | 19.51 | $16.90 | 3356 |
| 2022-01-27 | 19.79 | $17.80 | 1102 |
| 2022-01-26 | 20.00 | $17.90 | 954 |
| 2022-01-25 | 20.22 | $18.30 | 734 |
| 2022-01-24 | 20.42 | $18.39 | 3108 |
| 2022-01-21 | 20.63 | $17.40 | 16468 |
| 2022-01-20 | 20.98 | $23.00 | 2424 |
| 2022-01-19 | 20.76 | $22.60 | 4988 |
| 2022-01-18 | 20.57 | $21.00 | 1106 |
| 2022-01-14 | 20.52 | $20.90 | 1206 |
| 2022-01-13 | 20.48 | $21.50 | 2282 |
| 2022-01-12 | 20.38 | $20.90 | 1842 |
| 2022-01-11 | 20.32 | $20.00 | 860 |
| 2022-01-10 | 20.36 | $20.00 | 732 |
| 2022-01-07 | 20.39 | $20.50 | 1044 |
| 2022-01-06 | 20.38 | $20.20 | 1172 |
| 2022-01-05 | 20.40 | $21.00 | 264 |
| 2022-01-04 | 20.34 | $21.00 | 626 |
| 2022-01-03 | 20.27 | $20.50 | 370 |
| 2021-12-31 | 20.24 | $19.80 | 1450 |
| 2021-12-30 | 20.29 | $19.00 | 2240 |
| 2021-12-29 | 20.43 | $19.00 | 2162 |
| 2021-12-28 | 20.58 | $19.10 | 1324 |
| 2021-12-27 | 20.73 | $19.50 | 1482 |
| 2021-12-23 | 20.86 | $20.45 | 978 |
| 2021-12-22 | 20.90 | $20.20 | 1904 |
| 2021-12-21 | 20.98 | $20.10 | 1098 |
| 2021-12-20 | 21.07 | $22.10 | 78 |
| 2021-12-17 | 20.96 | $22.30 | 2438 |
| 2021-12-16 | 20.82 | $20.60 | 342 |
| 2021-12-15 | 20.84 | $19.40 | 294 |
| 2021-12-14 | 21.00 | $19.70 | 1132 |
| 2021-12-13 | 21.13 | $20.10 | 306 |
| 2021-12-10 | 21.24 | $20.80 | 398 |
| 2021-12-09 | 21.29 | $20.40 | 2018 |
| 2021-12-08 | 21.38 | $19.50 | 842 |
| 2021-12-07 | 21.58 | $19.50 | 1752 |
| 2021-12-06 | 21.80 | $18.00 | 1382 |
| 2021-12-03 | 22.20 | $17.40 | 5440 |
| 2021-12-02 | 22.70 | $18.20 | 1462 |
| 2021-12-01 | 23.18 | $18.30 | 2812 |
| 2021-11-30 | 23.69 | $19.90 | 2252 |
| 2021-11-29 | 24.09 | $20.00 | 4028 |
| 2021-11-26 | 24.52 | $21.80 | 426 |
| 2021-11-24 | 24.81 | $21.50 | 880 |
| 2021-11-23 | 25.15 | $21.00 | 6894 |
| 2021-11-22 | 25.59 | $23.30 | 2378 |
| 2021-11-19 | 25.83 | $24.10 | 1652 |
| 2021-11-18 | 26.01 | $24.80 | 2324 |
| 2021-11-17 | 26.14 | $26.50 | 1226 |
| 2021-11-16 | 26.10 | $25.70 | 908 |
| 2021-11-15 | 26.15 | $25.45 | 3252 |
| 2021-11-12 | 26.22 | $25.20 | 420 |
| 2021-11-11 | 26.33 | $25.00 | 1672 |
| 2021-11-10 | 26.47 | $25.00 | 1542 |
| 2021-11-09 | 26.62 | $24.90 | 2778 |
| 2021-11-08 | 26.80 | $25.00 | 3604 |
| 2021-11-05 | 26.99 | $24.70 | 1802 |
| 2021-11-04 | 27.23 | $25.40 | 824 |
| 2021-11-03 | 27.42 | $25.10 | 2348 |
| 2021-11-02 | 27.67 | $25.20 | 6348 |
| 2021-11-01 | 27.93 | $26.80 | 1902 |
| 2021-10-29 | 28.05 | $26.20 | 1742 |
| 2021-10-28 | 28.24 | $26.40 | 5228 |
| 2021-10-27 | 28.44 | $27.30 | 2008 |
| 2021-10-26 | 28.56 | $28.10 | 2954 |
| 2021-10-25 | 28.60 | $29.70 | 9942 |
| 2021-10-22 | 28.49 | $28.00 | 794 |
| 2021-10-21 | 28.54 | $27.68 | 5810 |
| 2021-10-20 | 28.63 | $27.80 | 4212 |
| 2021-10-19 | 28.72 | $28.70 | 2768 |
| 2021-10-18 | 28.72 | $29.30 | 1574 |
| 2021-10-15 | 28.66 | $29.80 | 2222 |
| 2021-10-14 | 28.54 | $29.60 | 4076 |
| 2021-10-13 | 28.43 | $29.80 | 1118 |
| 2021-10-12 | 28.28 | $28.70 | 5886 |
| 2021-10-11 | 28.24 | $28.10 | 1134 |
| 2021-10-08 | 28.26 | $28.50 | 270 |
| 2021-10-07 | 28.23 | $29.10 | 846 |
| 2021-10-06 | 28.14 | $28.80 | 934 |
| 2021-10-05 | 28.07 | $27.60 | 2642 |
| 2021-10-04 | 28.12 | $26.80 | 2504 |
| 2021-10-01 | 28.26 | $27.40 | 988 |
| 2021-09-30 | 28.35 | $28.50 | 860 |
| 2021-09-29 | 28.33 | $27.80 | 312 |
| 2021-09-28 | 28.39 | $27.60 | 546 |
| 2021-09-27 | 28.47 | $28.80 | 2086 |
| 2021-09-24 | 28.44 | $27.50 | 2506 |
| 2021-09-23 | 28.53 | $29.00 | 2296 |
| 2021-09-22 | 28.48 | $29.00 | 1908 |
| 2021-09-21 | 28.43 | $27.50 | 1908 |
| 2021-09-20 | 28.53 | $27.40 | 7382 |
| 2021-09-17 | 28.65 | $29.70 | 5266 |
| 2021-09-16 | 28.54 | $29.10 | 2252 |
| 2021-09-15 | 28.48 | $29.30 | 5778 |
| 2021-09-14 | 28.39 | $30.70 | 12326 |
| 2021-09-13 | 28.15 | $28.80 | 9480 |
| 2021-09-10 | 28.08 | $26.60 | 1602 |
| 2021-09-09 | 28.23 | $26.40 | 1762 |
| 2021-09-08 | 28.43 | $26.60 | 900 |
| 2021-09-07 | 28.62 | $26.60 | 10218 |
| 2021-09-03 | 28.83 | $26.70 | 4482 |
| 2021-09-02 | 29.06 | $25.90 | 10968 |
| 2021-09-01 | 29.39 | $28.50 | 1198 |
| 2021-08-31 | 29.48 | $27.10 | 3208 |
| 2021-08-30 | 29.73 | $27.10 | 1466 |
| 2021-08-27 | 30.01 | $27.40 | 1228 |
| 2021-08-26 | 30.29 | $27.60 | 1344 |
| 2021-08-25 | 30.57 | $27.70 | 3556 |
| 2021-08-24 | 30.87 | $28.10 | 3630 |
| 2021-08-23 | 31.16 | $26.50 | 1180 |
| 2021-08-20 | 31.65 | $24.60 | 3320 |
| 2021-08-19 | 32.40 | $26.10 | 1462 |
| 2021-08-18 | 33.06 | $28.10 | 510 |
| 2021-08-17 | 33.58 | $27.30 | 3776 |
| 2021-08-16 | 34.24 | $27.00 | 4400 |
| 2021-08-13 | 35.00 | $28.60 | 2574 |
| 2021-08-12 | 35.68 | $31.30 | 1672 |
| 2021-08-11 | 36.14 | $32.20 | 1870 |
| 2021-08-10 | 36.55 | $30.70 | 846 |
| 2021-08-09 | 37.17 | $31.80 | 708 |
| 2021-08-06 | 37.74 | $31.20 | 1610 |
| 2021-08-05 | 38.42 | $31.30 | 2714 |
| 2021-08-04 | 39.17 | $30.30 | 7180 |
| 2021-08-03 | 40.11 | $33.00 | 1914 |
| 2021-08-02 | 40.86 | $34.00 | 5720 |
| 2021-07-30 | 41.58 | $33.40 | 2772 |
| 2021-07-29 | 42.44 | $34.00 | 14596 |
| 2021-07-28 | 43.33 | $38.00 | 5780 |
| 2021-07-27 | 43.89 | $34.90 | 17136 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
11.09
2023-12-12
Close Price
$13.23
Vol: 36301
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.77
Average
12.21
Maximum
44.95
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-12-12 | 11.09 | $13.23 | 36301 |
| 2023-12-11 | 10.85 | $12.51 | 18419 |
| 2023-12-08 | 10.68 | $11.40 | 24556 |
| 2023-12-07 | 10.60 | $10.50 | 20202 |
| 2023-12-06 | 10.61 | $10.35 | 928 |
| 2023-12-05 | 10.63 | $10.34 | 1225 |
| 2023-12-04 | 10.66 | $10.49 | — |
| 2023-12-01 | 10.68 | $10.49 | — |
| 2023-11-30 | 10.69 | $10.49 | 803 |
| 2023-11-29 | 10.71 | $10.49 | 2584 |
| 2023-11-28 | 10.72 | $10.82 | — |
| 2023-11-27 | 10.68 | $10.82 | 406 |
| 2023-11-24 | 10.64 | $10.80 | 231 |
| 2023-11-22 | 10.60 | $10.85 | 250 |
| 2023-11-21 | 10.55 | $10.80 | 4394 |
| 2023-11-20 | 10.50 | $10.96 | 1029 |
| 2023-11-17 | 10.43 | $10.95 | — |
| 2023-11-16 | 10.35 | $10.95 | — |
| 2023-11-15 | 10.28 | $10.95 | 2012 |
| 2023-11-14 | 10.20 | $10.80 | 11536 |
| 2023-11-13 | 10.13 | $9.84 | 11248 |
| 2023-11-10 | 10.15 | $10.11 | 9669 |
| 2023-11-09 | 10.15 | $10.25 | 3426 |
| 2023-11-08 | 10.13 | $10.29 | 2956 |
| 2023-11-07 | 10.10 | $10.78 | 5610 |
| 2023-11-06 | 10.02 | $10.56 | 6045 |
| 2023-11-03 | 9.95 | $10.72 | 1009 |
| 2023-11-02 | 9.86 | $10.80 | 9250 |
| 2023-11-01 | 9.76 | $10.69 | 20124 |
| 2023-10-31 | 9.66 | $8.89 | 9136 |
| 2023-10-30 | 9.73 | $8.89 | 4806 |
| 2023-10-27 | 9.81 | $9.20 | 1998 |
| 2023-10-26 | 9.86 | $9.50 | 7632 |
| 2023-10-25 | 9.88 | $10.05 | 5060 |
| 2023-10-24 | 9.85 | $10.19 | 3706 |
| 2023-10-23 | 9.81 | $10.01 | 744 |
| 2023-10-20 | 9.77 | $9.92 | 846 |
| 2023-10-19 | 9.74 | $10.34 | 14018 |
| 2023-10-18 | 9.65 | $11.00 | 11796 |
| 2023-10-17 | 9.49 | $9.89 | 6966 |
| 2023-10-16 | 9.42 | $9.60 | 11116 |
| 2023-10-13 | 9.36 | $9.45 | 3534 |
| 2023-10-12 | 9.31 | $9.56 | 1768 |
| 2023-10-11 | 9.23 | $9.56 | 1098 |
| 2023-10-10 | 9.14 | $9.57 | 3696 |
| 2023-10-09 | 9.04 | $9.57 | 15172 |
| 2023-10-06 | 8.92 | $9.27 | 6668 |
| 2023-10-05 | 8.82 | $9.15 | 3908 |
| 2023-10-04 | 8.71 | $9.35 | 15264 |
| 2023-10-03 | 8.57 | $9.18 | 11078 |
| 2023-10-02 | 8.43 | $9.13 | 3910 |
| 2023-09-29 | 8.28 | $9.95 | 7486 |
| 2023-09-28 | 8.04 | $10.48 | 27326 |
| 2023-09-27 | 7.73 | $10.07 | 38926 |
| 2023-09-26 | 7.43 | $8.75 | 8062 |
| 2023-09-25 | 7.26 | $8.71 | 1504 |
| 2023-09-22 | 7.07 | $8.65 | 41598 |
| 2023-09-21 | 6.89 | $8.25 | 101674 |
| 2023-09-20 | 6.73 | $7.30 | — |
| 2023-09-19 | 6.66 | $7.30 | — |
| 2023-09-18 | 6.58 | $7.30 | 3624 |
| 2023-09-15 | 6.50 | $7.00 | 2094 |
| 2023-09-14 | 6.45 | $6.80 | 4020 |
| 2023-09-13 | 6.42 | $6.59 | — |
| 2023-09-12 | 6.40 | $6.59 | — |
| 2023-09-11 | 6.39 | $6.59 | 624 |
| 2023-09-08 | 6.38 | $6.35 | 1012 |
| 2023-09-07 | 6.39 | $6.30 | — |
| 2023-09-06 | 6.41 | $6.30 | 2638 |
| 2023-09-05 | 6.43 | $6.25 | 2554 |
| 2023-09-01 | 6.46 | $6.19 | 1214 |
| 2023-08-31 | 6.49 | $6.22 | 1982 |
| 2023-08-30 | 6.53 | $6.19 | 474 |
| 2023-08-29 | 6.57 | $6.34 | 2084 |
| 2023-08-28 | 6.60 | $6.54 | — |
| 2023-08-25 | 6.61 | $6.54 | — |
| 2023-08-24 | 6.62 | $6.54 | — |
| 2023-08-23 | 6.64 | $6.54 | — |
| 2023-08-22 | 6.65 | $6.54 | — |
| 2023-08-21 | 6.67 | $6.54 | — |
| 2023-08-18 | 6.68 | $6.54 | 904 |
| 2023-08-17 | 6.69 | $6.65 | 468 |
| 2023-08-16 | 6.70 | $6.67 | — |
| 2023-08-15 | 6.70 | $6.67 | 396 |
| 2023-08-14 | 6.70 | $6.65 | — |
| 2023-08-11 | 6.70 | $6.65 | 1298 |
| 2023-08-10 | 6.71 | $6.65 | 914 |
| 2023-08-09 | 6.71 | $6.65 | — |
| 2023-08-08 | 6.71 | $6.65 | 420 |
| 2023-08-07 | 6.71 | $6.70 | — |
| 2023-08-04 | 6.71 | $6.70 | 1726 |
| 2023-08-03 | 6.71 | $7.12 | 510 |
| 2023-08-02 | 6.68 | $6.77 | — |
| 2023-08-01 | 6.68 | $6.77 | — |
| 2023-07-31 | 6.68 | $6.77 | 2460 |
| 2023-07-28 | 6.69 | $6.55 | 3292 |
| 2023-07-27 | 6.72 | $6.53 | 2222 |
| 2023-07-26 | 6.76 | $7.01 | 1040 |
| 2023-07-25 | 6.75 | $6.64 | 1468 |
| 2023-07-24 | 6.78 | $6.55 | — |
| 2023-07-21 | 6.83 | $6.55 | — |
| 2023-07-20 | 6.88 | $6.55 | — |
| 2023-07-19 | 6.93 | $6.55 | 832 |
| 2023-07-18 | 6.99 | $6.62 | 896 |
| 2023-07-17 | 7.04 | $6.82 | 3170 |
| 2023-07-14 | 7.07 | $6.60 | 218 |
| 2023-07-13 | 7.13 | $6.50 | 3606 |
| 2023-07-12 | 7.20 | $6.55 | 708 |
| 2023-07-11 | 7.26 | $6.37 | 436 |
| 2023-07-10 | 7.34 | $6.93 | 1018 |
| 2023-07-07 | 7.37 | $7.50 | — |
| 2023-07-06 | 7.34 | $7.50 | — |
| 2023-07-05 | 7.31 | $7.50 | — |
| 2023-07-03 | 7.28 | $7.50 | — |
| 2023-06-30 | 7.24 | $7.50 | — |
| 2023-06-29 | 7.20 | $7.50 | 698 |
| 2023-06-28 | 7.15 | $7.25 | — |
| 2023-06-27 | 7.13 | $7.25 | 8164 |
| 2023-06-26 | 7.11 | $7.60 | 6232 |
| 2023-06-23 | 7.05 | $7.49 | — |
| 2023-06-22 | 7.00 | $7.49 | — |
| 2023-06-21 | 6.95 | $7.49 | 1232 |
| 2023-06-20 | 6.89 | $7.00 | 3466 |
| 2023-06-16 | 6.88 | $6.88 | — |
| 2023-06-15 | 6.89 | $6.88 | 446 |
| 2023-06-14 | 6.90 | $6.90 | 1072 |
| 2023-06-13 | 6.91 | $6.77 | 1114 |
| 2023-06-12 | 6.94 | $7.00 | 1252 |
| 2023-06-09 | 6.94 | $6.51 | 1454 |
| 2023-06-08 | 7.00 | $7.00 | 1516 |
| 2023-06-07 | 7.02 | $7.01 | 1040 |
| 2023-06-06 | 7.04 | $7.00 | — |
| 2023-06-05 | 7.07 | $7.00 | 3356 |
| 2023-06-02 | 7.09 | $6.51 | 1234 |
| 2023-06-01 | 7.16 | $6.95 | — |
| 2023-05-31 | 7.20 | $6.95 | — |
| 2023-05-30 | 7.24 | $6.95 | — |
| 2023-05-26 | 7.28 | $6.95 | 1058 |
| 2023-05-25 | 7.32 | $6.95 | — |
| 2023-05-24 | 7.38 | $6.95 | — |
| 2023-05-23 | 7.44 | $6.95 | — |
| 2023-05-22 | 7.51 | $6.95 | 2276 |
| 2023-05-19 | 7.59 | $7.41 | — |
| 2023-05-18 | 7.63 | $7.41 | — |
| 2023-05-17 | 7.68 | $7.41 | — |
| 2023-05-16 | 7.75 | $7.41 | 16750 |
| 2023-05-15 | 7.81 | $7.51 | — |
| 2023-05-12 | 7.85 | $7.51 | 1024 |
| 2023-05-11 | 7.90 | $8.00 | — |
| 2023-05-10 | 7.89 | $8.00 | — |
| 2023-05-09 | 7.88 | $8.00 | 1092 |
| 2023-05-08 | 7.87 | $7.30 | — |
| 2023-05-05 | 7.92 | $7.30 | 502 |
| 2023-05-04 | 7.97 | $6.85 | 6852 |
| 2023-05-03 | 8.06 | $7.50 | 634 |
| 2023-05-02 | 8.09 | $7.50 | 3826 |
| 2023-05-01 | 8.12 | $7.57 | 1202 |
| 2023-04-28 | 8.13 | $8.20 | 934 |
| 2023-04-27 | 8.08 | $8.60 | 2008 |
| 2023-04-26 | 7.99 | $8.57 | 460 |
| 2023-04-25 | 7.88 | $8.89 | — |
| 2023-04-24 | 7.74 | $8.89 | — |
| 2023-04-21 | 7.59 | $8.89 | 2204 |
| 2023-04-20 | 7.43 | $9.05 | 6880 |
| 2023-04-19 | 7.25 | $9.50 | 8218 |
| 2023-04-18 | 7.01 | $7.38 | 4834 |
| 2023-04-17 | 6.97 | $6.90 | — |
| 2023-04-14 | 6.98 | $6.90 | — |
| 2023-04-13 | 6.99 | $6.90 | — |
| 2023-04-12 | 7.00 | $6.90 | — |
| 2023-04-11 | 7.01 | $6.90 | 1400 |
| 2023-04-10 | 7.01 | $7.45 | — |
| 2023-04-06 | 6.95 | $7.45 | 226 |
| 2023-04-05 | 6.89 | $6.86 | — |
| 2023-04-04 | 6.88 | $6.86 | — |
| 2023-04-03 | 6.86 | $6.86 | — |
| 2023-03-31 | 6.84 | $6.86 | — |
| 2023-03-30 | 6.82 | $6.86 | 7516 |
| 2023-03-29 | 6.80 | $6.62 | — |
| 2023-03-28 | 6.80 | $6.62 | 202 |
| 2023-03-27 | 6.80 | $7.16 | — |
| 2023-03-24 | 6.74 | $7.16 | — |
| 2023-03-23 | 6.68 | $7.16 | — |
| 2023-03-22 | 6.61 | $7.16 | — |
| 2023-03-21 | 6.54 | $7.16 | — |
| 2023-03-20 | 6.46 | $7.16 | 522 |
| 2023-03-17 | 6.39 | $7.15 | 2496 |
| 2023-03-16 | 6.31 | $6.87 | — |
| 2023-03-15 | 6.26 | $6.87 | 1788 |
| 2023-03-14 | 6.21 | $6.05 | — |
| 2023-03-13 | 6.24 | $6.05 | — |
| 2023-03-10 | 6.28 | $6.05 | — |
| 2023-03-09 | 6.33 | $6.05 | — |
| 2023-03-08 | 6.39 | $6.05 | — |
| 2023-03-07 | 6.45 | $6.05 | 662 |
| 2023-03-06 | 6.52 | $6.43 | — |
| 2023-03-03 | 6.57 | $6.43 | 1188 |
| 2023-03-02 | 6.62 | $6.30 | 2216 |
| 2023-03-01 | 6.70 | $6.00 | 5256 |
| 2023-02-28 | 6.82 | $6.40 | — |
| 2023-02-27 | 6.90 | $6.40 | 5452 |
| 2023-02-24 | 7.00 | $6.29 | — |
| 2023-02-23 | 7.13 | $6.29 | — |
| 2023-02-22 | 7.26 | $6.29 | — |
| 2023-02-21 | 7.41 | $6.29 | 10026 |
| 2023-02-17 | 7.56 | $6.73 | 17542 |
| 2023-02-16 | 7.67 | $6.83 | 10128 |
| 2023-02-15 | 7.78 | $6.83 | 14066 |
| 2023-02-14 | 7.90 | $7.21 | 49174 |
| 2023-02-13 | 7.98 | $7.11 | 16902 |
| 2023-02-10 | 8.07 | $7.20 | 18890 |
| 2023-02-09 | 8.14 | $8.06 | 8560 |
| 2023-02-08 | 8.13 | $7.72 | — |
| 2023-02-07 | 8.15 | $7.72 | — |
| 2023-02-06 | 8.16 | $7.72 | 2464 |
| 2023-02-03 | 8.16 | $8.02 | 1454 |
| 2023-02-02 | 8.13 | $8.70 | 4840 |
| 2023-02-01 | 8.02 | $8.41 | 8010 |
| 2023-01-31 | 7.93 | $7.96 | 1442 |
| 2023-01-30 | 7.87 | $8.21 | 11592 |
| 2023-01-27 | 7.78 | $9.37 | 6386 |
| 2023-01-26 | 7.56 | $9.25 | 20888 |
| 2023-01-25 | 7.33 | $8.70 | 5748 |
| 2023-01-24 | 7.15 | $8.02 | 1084 |
| 2023-01-23 | 7.02 | $7.93 | 4120 |
| 2023-01-20 | 6.90 | $7.92 | 14708 |
| 2023-01-19 | 6.77 | $7.95 | 1176 |
| 2023-01-18 | 6.62 | $7.46 | 320 |
| 2023-01-17 | 6.52 | $7.47 | 930 |
| 2023-01-13 | 6.41 | $7.02 | 3718 |
| 2023-01-12 | 6.34 | $6.55 | — |
| 2023-01-11 | 6.31 | $6.55 | 1860 |
| 2023-01-10 | 6.28 | $6.55 | 398 |
| 2023-01-09 | 6.25 | $6.50 | 542 |
| 2023-01-06 | 6.22 | $6.73 | 4386 |
| 2023-01-05 | 6.18 | $6.51 | 3288 |
| 2023-01-04 | 6.16 | $6.30 | — |
| 2023-01-03 | 6.16 | $6.30 | 3624 |
| 2022-12-30 | 6.17 | $5.67 | 2620 |
| 2022-12-29 | 6.24 | $5.78 | — |
| 2022-12-28 | 6.32 | $5.78 | 686 |
| 2022-12-27 | 6.40 | $6.24 | 1444 |
| 2022-12-23 | 6.44 | $6.28 | 10590 |
| 2022-12-22 | 6.48 | $6.15 | 3198 |
| 2022-12-21 | 6.54 | $6.55 | 296 |
| 2022-12-20 | 6.57 | $6.59 | 5192 |
| 2022-12-19 | 6.60 | $6.20 | 2674 |
| 2022-12-16 | 6.67 | $6.20 | 3092 |
| 2022-12-15 | 6.75 | $6.03 | 804 |
| 2022-12-14 | 6.86 | $6.03 | 9984 |
| 2022-12-13 | 6.99 | $6.00 | 1880 |
| 2022-12-12 | 7.13 | $6.06 | 7240 |
| 2022-12-09 | 7.28 | $6.36 | 8060 |
| 2022-12-08 | 7.42 | $6.85 | 23488 |
| 2022-12-07 | 7.53 | $7.00 | 20610 |
| 2022-12-06 | 7.64 | $7.00 | 2076 |
| 2022-12-05 | 7.77 | $7.51 | 13800 |
| 2022-12-02 | 7.85 | $7.38 | 5746 |
| 2022-12-01 | 7.97 | $7.61 | 36222 |
| 2022-11-30 | 8.07 | $7.25 | 2260 |
| 2022-11-29 | 8.23 | $7.01 | 1954 |
| 2022-11-28 | 8.42 | $7.44 | 26074 |
| 2022-11-25 | 8.58 | $7.46 | 20638 |
| 2022-11-23 | 8.76 | $7.20 | 15450 |
| 2022-11-22 | 8.96 | $7.35 | 4488 |
| 2022-11-21 | 9.15 | $7.75 | 9514 |
| 2022-11-18 | 9.30 | $8.01 | 6832 |
| 2022-11-17 | 9.43 | $8.34 | 20080 |
| 2022-11-16 | 9.51 | $8.22 | 2120 |
| 2022-11-15 | 9.60 | $8.74 | 5878 |
| 2022-11-14 | 9.63 | $8.77 | 53538 |
| 2022-11-11 | 9.64 | $9.75 | 19138 |
| 2022-11-10 | 9.56 | $10.33 | 35528 |
| 2022-11-09 | 9.42 | $10.10 | 30174 |
| 2022-11-08 | 9.27 | $10.00 | 26850 |
| 2022-11-07 | 9.12 | $10.00 | 20398 |
| 2022-11-04 | 8.95 | $9.75 | 78298 |
| 2022-11-03 | 8.79 | $10.64 | 41970 |
| 2022-11-02 | 8.53 | $10.34 | 26514 |
| 2022-11-01 | 8.26 | $10.00 | 7484 |
| 2022-10-31 | 8.02 | $9.75 | 90858 |
| 2022-10-28 | 7.77 | $10.88 | 136924 |
| 2022-10-27 | 7.39 | $9.69 | 118080 |
| 2022-10-26 | 7.11 | $8.46 | 73158 |
| 2022-10-25 | 6.93 | $7.78 | 51010 |
| 2022-10-24 | 6.81 | $7.18 | 66266 |
| 2022-10-21 | 6.73 | $7.50 | 133592 |
| 2022-10-20 | 6.62 | $6.71 | 149872 |
| 2022-10-19 | 6.59 | $6.46 | 129802 |
| 2022-10-18 | 6.57 | $6.69 | 159650 |
| 2022-10-17 | 6.53 | $6.65 | 203752 |
| 2022-10-14 | 6.49 | $9.53 | 1.3M |
| 2022-10-13 | 6.16 | $7.50 | 89294 |
| 2022-10-12 | 6.01 | $6.60 | 4118 |
| 2022-10-11 | 5.94 | $6.10 | 2036 |
| 2022-10-10 | 5.92 | $6.49 | 548 |
| 2022-10-07 | 5.87 | $6.30 | 1886 |
| 2022-10-06 | 5.83 | $6.10 | 3020 |
| 2022-10-05 | 5.81 | $5.50 | 184 |
| 2022-10-04 | 5.85 | $5.80 | 3136 |
| 2022-10-03 | 5.86 | $5.80 | 764 |
| 2022-09-30 | 5.88 | $5.60 | 28 |
| 2022-09-29 | 5.93 | $5.61 | 62 |
| 2022-09-28 | 5.99 | $5.70 | 824 |
| 2022-09-27 | 6.05 | $5.65 | 146 |
| 2022-09-26 | 6.12 | $5.80 | 362 |
| 2022-09-23 | 6.18 | $6.24 | — |
| 2022-09-22 | 6.20 | $6.24 | 162 |
| 2022-09-21 | 6.23 | $6.20 | 364 |
| 2022-09-20 | 6.26 | $5.90 | 168 |
| 2022-09-19 | 6.32 | $5.80 | 154 |
| 2022-09-16 | 6.39 | $5.60 | 804 |
| 2022-09-15 | 6.47 | $5.81 | 700 |
| 2022-09-14 | 6.53 | $5.80 | 1472 |
| 2022-09-13 | 6.59 | $6.05 | 546 |
| 2022-09-12 | 6.63 | $6.42 | 1246 |
| 2022-09-09 | 6.63 | $6.14 | 996 |
| 2022-09-08 | 6.65 | $6.20 | 660 |
| 2022-09-07 | 6.67 | $6.28 | 116 |
| 2022-09-06 | 6.68 | $6.10 | 2868 |
| 2022-09-02 | 6.70 | $7.50 | 768 |
| 2022-09-01 | 6.59 | $7.40 | 534 |
| 2022-08-31 | 6.47 | $7.10 | 2940 |
| 2022-08-30 | 6.39 | $7.50 | 1790 |
| 2022-08-29 | 6.25 | $7.50 | 5866 |
| 2022-08-26 | 6.11 | $7.20 | 5034 |
| 2022-08-25 | 6.00 | $7.00 | 13260 |
| 2022-08-24 | 5.91 | $7.49 | 28850 |
| 2022-08-23 | 5.77 | $6.00 | 86324 |
| 2022-08-22 | 5.77 | $5.20 | 628 |
| 2022-08-19 | 5.86 | $5.35 | 558 |
| 2022-08-18 | 5.94 | $5.40 | 170 |
| 2022-08-17 | 6.03 | $5.50 | 1574 |
| 2022-08-16 | 6.11 | $5.50 | 128 |
| 2022-08-15 | 6.20 | $5.90 | 474 |
| 2022-08-12 | 6.27 | $6.00 | 358 |
| 2022-08-11 | 6.32 | $5.73 | 460 |
| 2022-08-10 | 6.41 | $5.89 | 804 |
| 2022-08-09 | 6.49 | $6.00 | 176 |
| 2022-08-08 | 6.57 | $6.10 | 1078 |
| 2022-08-05 | 6.64 | $6.18 | 108 |
| 2022-08-04 | 6.71 | $5.88 | 270 |
| 2022-08-03 | 6.82 | $6.15 | 426 |
| 2022-08-02 | 6.90 | $6.20 | 242 |
| 2022-08-01 | 6.98 | $6.20 | 1218 |
| 2022-07-29 | 7.07 | $6.85 | 38 |
| 2022-07-28 | 7.08 | $6.85 | 28 |
| 2022-07-27 | 7.10 | $7.00 | 742 |
| 2022-07-26 | 7.09 | $7.10 | 326 |
| 2022-07-25 | 7.07 | $6.70 | 600 |
| 2022-07-22 | 7.09 | $7.39 | 366 |
| 2022-07-21 | 7.03 | $7.10 | 266 |
| 2022-07-20 | 6.99 | $6.60 | 2910 |
| 2022-07-19 | 7.00 | $7.50 | 260 |
| 2022-07-18 | 6.92 | $7.40 | 162 |
| 2022-07-15 | 6.84 | $7.30 | 292 |
| 2022-07-14 | 6.77 | $6.90 | 122 |
| 2022-07-13 | 6.73 | $7.30 | 22 |
| 2022-07-12 | 6.65 | $7.50 | 20 |
| 2022-07-11 | 6.54 | $7.25 | 370 |
| 2022-07-08 | 6.45 | $7.50 | 460 |
| 2022-07-07 | 6.34 | $6.80 | 26 |
| 2022-07-06 | 6.29 | $6.90 | 78 |
| 2022-07-05 | 6.23 | $6.80 | 1286 |
| 2022-07-01 | 6.18 | $6.90 | 1384 |
| 2022-06-30 | 6.12 | $5.91 | 500 |
| 2022-06-29 | 6.16 | $5.92 | 44 |
| 2022-06-28 | 6.20 | $5.90 | 226 |
| 2022-06-27 | 6.25 | $6.30 | 444 |
| 2022-06-24 | 6.26 | $5.90 | 630 |
| 2022-06-23 | 6.32 | $5.90 | 388 |
| 2022-06-22 | 6.38 | $5.80 | 32 |
| 2022-06-21 | 6.46 | $6.40 | 296 |
| 2022-06-17 | 6.49 | $6.10 | 214 |
| 2022-06-16 | 6.54 | $6.40 | 76 |
| 2022-06-15 | 6.58 | $6.40 | 356 |
| 2022-06-14 | 6.61 | $6.30 | 458 |
| 2022-06-13 | 6.67 | $5.90 | 600 |
| 2022-06-10 | 6.76 | $5.90 | 744 |
| 2022-06-09 | 6.87 | $6.39 | 1056 |
| 2022-06-08 | 6.94 | $7.00 | 4412 |
| 2022-06-07 | 6.96 | $6.80 | 2982 |
| 2022-06-06 | 7.00 | $7.20 | 1874 |
| 2022-06-03 | 7.01 | $6.20 | 2122 |
| 2022-06-02 | 7.12 | $6.97 | 884 |
| 2022-06-01 | 7.17 | $6.73 | 156 |
| 2022-05-31 | 7.24 | $6.90 | 176 |
| 2022-05-27 | 7.31 | $6.60 | 816 |
| 2022-05-26 | 7.41 | $6.90 | 604 |
| 2022-05-25 | 7.50 | $6.80 | 622 |
| 2022-05-24 | 7.59 | $7.49 | 570 |
| 2022-05-23 | 7.63 | $6.91 | 324 |
| 2022-05-20 | 7.73 | $7.39 | 612 |
| 2022-05-19 | 7.78 | $7.18 | 438 |
| 2022-05-18 | 7.87 | $6.98 | 1928 |
| 2022-05-17 | 7.99 | $7.25 | 250 |
| 2022-05-16 | 8.09 | $7.29 | 2158 |
| 2022-05-13 | 8.20 | $7.90 | 156 |
| 2022-05-12 | 8.26 | $7.99 | 3466 |
| 2022-05-11 | 8.31 | $8.07 | 168 |
| 2022-05-10 | 8.37 | $8.09 | 472 |
| 2022-05-09 | 8.43 | $8.00 | 284 |
| 2022-05-06 | 8.51 | $8.00 | 644 |
| 2022-05-05 | 8.59 | $7.80 | 524 |
| 2022-05-04 | 8.71 | $8.32 | 610 |
| 2022-05-03 | 8.78 | $8.71 | 774 |
| 2022-05-02 | 8.82 | $8.30 | 418 |
| 2022-04-29 | 8.91 | $8.59 | 1874 |
| 2022-04-28 | 8.97 | $8.30 | 2132 |
| 2022-04-27 | 9.07 | $7.93 | 396 |
| 2022-04-26 | 9.21 | $8.30 | 310 |
| 2022-04-25 | 9.31 | $8.10 | 2938 |
| 2022-04-22 | 9.45 | $9.04 | 1366 |
| 2022-04-21 | 9.50 | $8.90 | 3018 |
| 2022-04-20 | 9.57 | $9.40 | 188 |
| 2022-04-19 | 9.60 | $9.58 | 280 |
| 2022-04-18 | 9.61 | $9.35 | 2110 |
| 2022-04-14 | 9.65 | $9.35 | 490 |
| 2022-04-13 | 9.69 | $9.55 | 450 |
| 2022-04-12 | 9.70 | $9.40 | 208 |
| 2022-04-11 | 9.71 | $9.60 | 424 |
| 2022-04-08 | 9.70 | $9.72 | 236 |
| 2022-04-07 | 9.68 | $9.72 | 236 |
| 2022-04-06 | 9.65 | $9.72 | 406 |
| 2022-04-05 | 9.62 | $9.95 | 66 |
| 2022-04-04 | 9.57 | $10.10 | 558 |
| 2022-04-01 | 9.50 | $9.70 | 432 |
| 2022-03-31 | 9.48 | $9.30 | 816 |
| 2022-03-30 | 9.53 | $9.48 | 126 |
| 2022-03-29 | 9.60 | $9.57 | 518 |
| 2022-03-28 | 9.70 | $9.20 | 2448 |
| 2022-03-25 | 9.88 | $9.84 | 274 |
| 2022-03-24 | 10.03 | $10.10 | 3976 |
| 2022-03-23 | 10.19 | $10.60 | 29702 |
| 2022-03-22 | 10.34 | $10.10 | 4922 |
| 2022-03-21 | 10.58 | $9.90 | 6960 |
| 2022-03-18 | 10.87 | $10.30 | 27068 |
| 2022-03-17 | 11.17 | $8.37 | 1472 |
| 2022-03-16 | 11.70 | $8.30 | 9732 |
| 2022-03-15 | 12.28 | $8.02 | 5236 |
| 2022-03-14 | 12.93 | $8.10 | 3830 |
| 2022-03-11 | 13.63 | $8.80 | 7184 |
| 2022-03-10 | 14.30 | $8.70 | 6714 |
| 2022-03-09 | 15.04 | $9.53 | 1408 |
| 2022-03-08 | 15.74 | $9.90 | 10876 |
| 2022-03-07 | 16.44 | $9.71 | 10392 |
| 2022-03-04 | 17.21 | $13.00 | 6334 |
| 2022-03-03 | 17.68 | $15.10 | 2202 |
| 2022-03-02 | 17.97 | $17.10 | 512 |
| 2022-03-01 | 18.07 | $17.50 | 114 |
| 2022-02-28 | 18.13 | $17.50 | 258 |
| 2022-02-25 | 18.18 | $17.70 | 110 |
| 2022-02-24 | 18.22 | $18.00 | 2112 |
| 2022-02-23 | 18.23 | $17.99 | 320 |
| 2022-02-22 | 18.24 | $18.20 | 52 |
| 2022-02-18 | 18.23 | $18.43 | 68 |
| 2022-02-17 | 18.19 | $18.50 | 150 |
| 2022-02-16 | 18.17 | $18.00 | — |
| 2022-02-15 | 18.22 | $18.00 | 592 |
| 2022-02-14 | 18.29 | $17.90 | 162 |
| 2022-02-11 | 18.37 | $18.50 | 204 |
| 2022-02-10 | 18.42 | $18.90 | 1312 |
| 2022-02-09 | 18.43 | $18.90 | 880 |
| 2022-02-08 | 18.45 | $18.80 | 474 |
| 2022-02-07 | 18.49 | $18.50 | 196 |
| 2022-02-04 | 18.56 | $18.30 | 228 |
| 2022-02-03 | 18.67 | $18.00 | 706 |
| 2022-02-02 | 18.81 | $17.60 | 3064 |
| 2022-02-01 | 19.01 | $17.00 | 4994 |
| 2022-01-31 | 19.28 | $17.60 | 322 |
| 2022-01-28 | 19.51 | $16.90 | 3356 |
| 2022-01-27 | 19.81 | $17.80 | 1102 |
| 2022-01-26 | 20.04 | $17.90 | 954 |
| 2022-01-25 | 20.26 | $18.30 | 734 |
| 2022-01-24 | 20.44 | $18.39 | 3108 |
| 2022-01-21 | 20.63 | $17.40 | 16468 |
| 2022-01-20 | 20.93 | $23.00 | 2424 |
| 2022-01-19 | 20.68 | $22.60 | 4988 |
| 2022-01-18 | 20.46 | $21.00 | 1106 |
| 2022-01-14 | 20.41 | $20.90 | 1206 |
| 2022-01-13 | 20.36 | $21.50 | 2282 |
| 2022-01-12 | 20.24 | $20.90 | 1842 |
| 2022-01-11 | 20.18 | $20.00 | 860 |
| 2022-01-10 | 20.20 | $20.00 | 732 |
| 2022-01-07 | 20.22 | $20.50 | 1044 |
| 2022-01-06 | 20.20 | $20.20 | 1172 |
| 2022-01-05 | 20.20 | $21.00 | 264 |
| 2022-01-04 | 20.12 | $21.00 | 626 |
| 2022-01-03 | 20.03 | $20.50 | 370 |
| 2021-12-31 | 19.97 | $19.80 | 1450 |
| 2021-12-30 | 19.96 | $19.00 | 2240 |
| 2021-12-29 | 20.03 | $19.00 | 2162 |
| 2021-12-28 | 20.11 | $19.10 | 1324 |
| 2021-12-27 | 20.17 | $19.50 | 1482 |
| 2021-12-23 | 20.22 | $20.45 | 978 |
| 2021-12-22 | 20.17 | $20.20 | 1904 |
| 2021-12-21 | 20.16 | $20.10 | 1098 |
| 2021-12-20 | 20.16 | $22.10 | 78 |
| 2021-12-17 | 19.99 | $22.30 | 2438 |
| 2021-12-16 | 19.81 | $20.60 | 342 |
| 2021-12-15 | 19.82 | $19.40 | 294 |
| 2021-12-14 | 19.98 | $19.70 | 1132 |
| 2021-12-13 | 20.13 | $20.10 | 306 |
| 2021-12-10 | 20.27 | $20.80 | 398 |
| 2021-12-09 | 20.36 | $20.40 | 2018 |
| 2021-12-08 | 20.52 | $19.50 | 842 |
| 2021-12-07 | 20.78 | $19.50 | 1752 |
| 2021-12-06 | 21.07 | $18.00 | 1382 |
| 2021-12-03 | 21.54 | $17.40 | 5440 |
| 2021-12-02 | 22.10 | $18.20 | 1462 |
| 2021-12-01 | 22.62 | $18.30 | 2812 |
| 2021-11-30 | 23.16 | $19.90 | 2252 |
| 2021-11-29 | 23.58 | $20.00 | 4028 |
| 2021-11-26 | 24.02 | $21.80 | 426 |
| 2021-11-24 | 24.31 | $21.50 | 880 |
| 2021-11-23 | 24.66 | $21.00 | 6894 |
| 2021-11-22 | 25.09 | $23.30 | 2378 |
| 2021-11-19 | 25.33 | $24.10 | 1652 |
| 2021-11-18 | 25.51 | $24.80 | 2324 |
| 2021-11-17 | 25.64 | $26.50 | 1226 |
| 2021-11-16 | 25.62 | $25.70 | 908 |
| 2021-11-15 | 25.68 | $25.45 | 3252 |
| 2021-11-12 | 25.79 | $25.20 | 420 |
| 2021-11-11 | 25.94 | $25.00 | 1672 |
| 2021-11-10 | 26.14 | $25.00 | 1542 |
| 2021-11-09 | 26.35 | $24.90 | 2778 |
| 2021-11-08 | 26.60 | $25.00 | 3604 |
| 2021-11-05 | 26.85 | $24.70 | 1802 |
| 2021-11-04 | 27.14 | $25.40 | 824 |
| 2021-11-03 | 27.39 | $25.10 | 2348 |
| 2021-11-02 | 27.68 | $25.20 | 6348 |
| 2021-11-01 | 27.98 | $26.80 | 1902 |
| 2021-10-29 | 28.12 | $26.20 | 1742 |
| 2021-10-28 | 28.33 | $26.40 | 5228 |
| 2021-10-27 | 28.52 | $27.30 | 2008 |
| 2021-10-26 | 28.64 | $28.10 | 2954 |
| 2021-10-25 | 28.67 | $29.70 | 9942 |
| 2021-10-22 | 28.55 | $28.00 | 794 |
| 2021-10-21 | 28.59 | $27.68 | 5810 |
| 2021-10-20 | 28.66 | $27.80 | 4212 |
| 2021-10-19 | 28.73 | $28.70 | 2768 |
| 2021-10-18 | 28.71 | $29.30 | 1574 |
| 2021-10-15 | 28.62 | $29.80 | 2222 |
| 2021-10-14 | 28.48 | $29.60 | 4076 |
| 2021-10-13 | 28.36 | $29.80 | 1118 |
| 2021-10-12 | 28.22 | $28.70 | 5886 |
| 2021-10-11 | 28.19 | $28.10 | 1134 |
| 2021-10-08 | 28.22 | $28.50 | 270 |
| 2021-10-07 | 28.21 | $29.10 | 846 |
| 2021-10-06 | 28.12 | $28.80 | 934 |
| 2021-10-05 | 28.06 | $27.60 | 2642 |
| 2021-10-04 | 28.10 | $26.80 | 2504 |
| 2021-10-01 | 28.22 | $27.40 | 988 |
| 2021-09-30 | 28.27 | $28.50 | 860 |
| 2021-09-29 | 28.22 | $27.80 | 312 |
| 2021-09-28 | 28.24 | $27.60 | 546 |
| 2021-09-27 | 28.27 | $28.80 | 2086 |
| 2021-09-24 | 28.18 | $27.50 | 2506 |
| 2021-09-23 | 28.21 | $29.00 | 2296 |
| 2021-09-22 | 28.09 | $29.00 | 1908 |
| 2021-09-21 | 27.97 | $27.50 | 1908 |
| 2021-09-20 | 27.99 | $27.40 | 7382 |
| 2021-09-17 | 28.01 | $29.70 | 5266 |
| 2021-09-16 | 27.78 | $29.10 | 2252 |
| 2021-09-15 | 27.62 | $29.30 | 5778 |
| 2021-09-14 | 27.42 | $30.70 | 12326 |
| 2021-09-13 | 27.07 | $28.80 | 9480 |
| 2021-09-10 | 26.90 | $26.60 | 1602 |
| 2021-09-09 | 26.96 | $26.40 | 1762 |
| 2021-09-08 | 27.07 | $26.60 | 900 |
| 2021-09-07 | 27.18 | $26.60 | 10218 |
| 2021-09-03 | 27.32 | $26.70 | 4482 |
| 2021-09-02 | 27.46 | $25.90 | 10968 |
| 2021-09-01 | 27.71 | $28.50 | 1198 |
| 2021-08-31 | 27.72 | $27.10 | 3208 |
| 2021-08-30 | 27.89 | $27.10 | 1466 |
| 2021-08-27 | 28.10 | $27.40 | 1228 |
| 2021-08-26 | 28.30 | $27.60 | 1344 |
| 2021-08-25 | 28.51 | $27.70 | 3556 |
| 2021-08-24 | 28.77 | $28.10 | 3630 |
| 2021-08-23 | 29.02 | $26.50 | 1180 |
| 2021-08-20 | 29.48 | $24.60 | 3320 |
| 2021-08-19 | 30.19 | $26.10 | 1462 |
| 2021-08-18 | 30.87 | $28.10 | 510 |
| 2021-08-17 | 31.46 | $27.30 | 3776 |
| 2021-08-16 | 32.23 | $27.00 | 4400 |
| 2021-08-13 | 33.13 | $28.60 | 2574 |
| 2021-08-12 | 33.99 | $31.30 | 1672 |
| 2021-08-11 | 34.67 | $32.20 | 1870 |
| 2021-08-10 | 35.35 | $30.70 | 846 |
| 2021-08-09 | 36.25 | $31.80 | 708 |
| 2021-08-06 | 37.13 | $31.20 | 1610 |
| 2021-08-05 | 38.13 | $31.30 | 2714 |
| 2021-08-04 | 39.16 | $30.30 | 7180 |
| 2021-08-03 | 40.35 | $33.00 | 1914 |
| 2021-08-02 | 41.32 | $34.00 | 5720 |
| 2021-07-30 | 42.25 | $33.40 | 2772 |
| 2021-07-29 | 43.27 | $34.00 | 14596 |
| 2021-07-28 | 44.29 | $38.00 | 5780 |
| 2021-07-27 | 44.95 | $34.90 | 17136 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.57
2023-12-12
Close Price
$13.23
Vol: 36301
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.47
Average
11.85
Maximum
44.29
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-12-12 | 11.57 | $13.23 | 36301 |
| 2023-12-11 | 11.16 | $12.51 | 18419 |
| 2023-12-08 | 10.83 | $11.40 | 24556 |
| 2023-12-07 | 10.69 | $10.50 | 20202 |
| 2023-12-06 | 10.71 | $10.35 | 928 |
| 2023-12-05 | 10.76 | $10.34 | 1225 |
| 2023-12-04 | 10.82 | $10.49 | — |
| 2023-12-01 | 10.86 | $10.49 | — |
| 2023-11-30 | 10.90 | $10.49 | 803 |
| 2023-11-29 | 10.95 | $10.49 | 2584 |
| 2023-11-28 | 11.00 | $10.82 | — |
| 2023-11-27 | 10.99 | $10.82 | 406 |
| 2023-11-24 | 10.98 | $10.80 | 231 |
| 2023-11-22 | 10.96 | $10.85 | 250 |
| 2023-11-21 | 10.93 | $10.80 | 4394 |
| 2023-11-20 | 10.90 | $10.96 | 1029 |
| 2023-11-17 | 10.83 | $10.95 | — |
| 2023-11-16 | 10.75 | $10.95 | — |
| 2023-11-15 | 10.66 | $10.95 | 2012 |
| 2023-11-14 | 10.54 | $10.80 | 11536 |
| 2023-11-13 | 10.44 | $9.84 | 11248 |
| 2023-11-10 | 10.52 | $10.11 | 9669 |
| 2023-11-09 | 10.55 | $10.25 | 3426 |
| 2023-11-08 | 10.55 | $10.29 | 2956 |
| 2023-11-07 | 10.54 | $10.78 | 5610 |
| 2023-11-06 | 10.43 | $10.56 | 6045 |
| 2023-11-03 | 10.34 | $10.72 | 1009 |
| 2023-11-02 | 10.20 | $10.80 | 9250 |
| 2023-11-01 | 10.02 | $10.69 | 20124 |
| 2023-10-31 | 9.83 | $8.89 | 9136 |
| 2023-10-30 | 9.98 | $8.89 | 4806 |
| 2023-10-27 | 10.16 | $9.20 | 1998 |
| 2023-10-26 | 10.30 | $9.50 | 7632 |
| 2023-10-25 | 10.39 | $10.05 | 5060 |
| 2023-10-24 | 10.38 | $10.19 | 3706 |
| 2023-10-23 | 10.33 | $10.01 | 744 |
| 2023-10-20 | 10.30 | $9.92 | 846 |
| 2023-10-19 | 10.29 | $10.34 | 14018 |
| 2023-10-18 | 10.18 | $11.00 | 11796 |
| 2023-10-17 | 9.91 | $9.89 | 6966 |
| 2023-10-16 | 9.83 | $9.60 | 11116 |
| 2023-10-13 | 9.79 | $9.45 | 3534 |
| 2023-10-12 | 9.77 | $9.56 | 1768 |
| 2023-10-11 | 9.72 | $9.56 | 1098 |
| 2023-10-10 | 9.66 | $9.57 | 3696 |
| 2023-10-09 | 9.58 | $9.57 | 15172 |
| 2023-10-06 | 9.48 | $9.27 | 6668 |
| 2023-10-05 | 9.43 | $9.15 | 3908 |
| 2023-10-04 | 9.39 | $9.35 | 15264 |
| 2023-10-03 | 9.29 | $9.18 | 11078 |
| 2023-10-02 | 9.20 | $9.13 | 3910 |
| 2023-09-29 | 9.11 | $9.95 | 7486 |
| 2023-09-28 | 8.83 | $10.48 | 27326 |
| 2023-09-27 | 8.38 | $10.07 | 38926 |
| 2023-09-26 | 7.95 | $8.75 | 8062 |
| 2023-09-25 | 7.72 | $8.71 | 1504 |
| 2023-09-22 | 7.45 | $8.65 | 41598 |
| 2023-09-21 | 7.16 | $8.25 | 101674 |
| 2023-09-20 | 6.90 | $7.30 | — |
| 2023-09-19 | 6.80 | $7.30 | — |
| 2023-09-18 | 6.68 | $7.30 | 3624 |
| 2023-09-15 | 6.55 | $7.00 | 2094 |
| 2023-09-14 | 6.45 | $6.80 | 4020 |
| 2023-09-13 | 6.39 | $6.59 | — |
| 2023-09-12 | 6.35 | $6.59 | — |
| 2023-09-11 | 6.31 | $6.59 | 624 |
| 2023-09-08 | 6.27 | $6.35 | 1012 |
| 2023-09-07 | 6.27 | $6.30 | — |
| 2023-09-06 | 6.28 | $6.30 | 2638 |
| 2023-09-05 | 6.30 | $6.25 | 2554 |
| 2023-09-01 | 6.32 | $6.19 | 1214 |
| 2023-08-31 | 6.37 | $6.22 | 1982 |
| 2023-08-30 | 6.42 | $6.19 | 474 |
| 2023-08-29 | 6.48 | $6.34 | 2084 |
| 2023-08-28 | 6.52 | $6.54 | — |
| 2023-08-25 | 6.53 | $6.54 | — |
| 2023-08-24 | 6.54 | $6.54 | — |
| 2023-08-23 | 6.55 | $6.54 | — |
| 2023-08-22 | 6.57 | $6.54 | — |
| 2023-08-21 | 6.58 | $6.54 | — |
| 2023-08-18 | 6.60 | $6.54 | 904 |
| 2023-08-17 | 6.63 | $6.65 | 468 |
| 2023-08-16 | 6.63 | $6.67 | — |
| 2023-08-15 | 6.63 | $6.67 | 396 |
| 2023-08-14 | 6.63 | $6.65 | — |
| 2023-08-11 | 6.64 | $6.65 | 1298 |
| 2023-08-10 | 6.65 | $6.65 | 914 |
| 2023-08-09 | 6.66 | $6.65 | — |
| 2023-08-08 | 6.67 | $6.65 | 420 |
| 2023-08-07 | 6.69 | $6.70 | — |
| 2023-08-04 | 6.70 | $6.70 | 1726 |
| 2023-08-03 | 6.71 | $7.12 | 510 |
| 2023-08-02 | 6.63 | $6.77 | — |
| 2023-08-01 | 6.62 | $6.77 | — |
| 2023-07-31 | 6.60 | $6.77 | 2460 |
| 2023-07-28 | 6.59 | $6.55 | 3292 |
| 2023-07-27 | 6.61 | $6.53 | 2222 |
| 2023-07-26 | 6.65 | $7.01 | 1040 |
| 2023-07-25 | 6.60 | $6.64 | 1468 |
| 2023-07-24 | 6.61 | $6.55 | — |
| 2023-07-21 | 6.65 | $6.55 | — |
| 2023-07-20 | 6.69 | $6.55 | — |
| 2023-07-19 | 6.74 | $6.55 | 832 |
| 2023-07-18 | 6.80 | $6.62 | 896 |
| 2023-07-17 | 6.86 | $6.82 | 3170 |
| 2023-07-14 | 6.88 | $6.60 | 218 |
| 2023-07-13 | 6.96 | $6.50 | 3606 |
| 2023-07-12 | 7.07 | $6.55 | 708 |
| 2023-07-11 | 7.18 | $6.37 | 436 |
| 2023-07-10 | 7.36 | $6.93 | 1018 |
| 2023-07-07 | 7.44 | $7.50 | — |
| 2023-07-06 | 7.41 | $7.50 | — |
| 2023-07-05 | 7.38 | $7.50 | — |
| 2023-07-03 | 7.35 | $7.50 | — |
| 2023-06-30 | 7.31 | $7.50 | — |
| 2023-06-29 | 7.26 | $7.50 | 698 |
| 2023-06-28 | 7.20 | $7.25 | — |
| 2023-06-27 | 7.19 | $7.25 | 8164 |
| 2023-06-26 | 7.18 | $7.60 | 6232 |
| 2023-06-23 | 7.09 | $7.49 | — |
| 2023-06-22 | 7.01 | $7.49 | — |
| 2023-06-21 | 6.91 | $7.49 | 1232 |
| 2023-06-20 | 6.81 | $7.00 | 3466 |
| 2023-06-16 | 6.78 | $6.88 | — |
| 2023-06-15 | 6.79 | $6.88 | 446 |
| 2023-06-14 | 6.79 | $6.90 | 1072 |
| 2023-06-13 | 6.79 | $6.77 | 1114 |
| 2023-06-12 | 6.82 | $7.00 | 1252 |
| 2023-06-09 | 6.80 | $6.51 | 1454 |
| 2023-06-08 | 6.89 | $7.00 | 1516 |
| 2023-06-07 | 6.89 | $7.01 | 1040 |
| 2023-06-06 | 6.89 | $7.00 | — |
| 2023-06-05 | 6.90 | $7.00 | 3356 |
| 2023-06-02 | 6.91 | $6.51 | 1234 |
| 2023-06-01 | 7.02 | $6.95 | — |
| 2023-05-31 | 7.05 | $6.95 | — |
| 2023-05-30 | 7.10 | $6.95 | — |
| 2023-05-26 | 7.15 | $6.95 | 1058 |
| 2023-05-25 | 7.22 | $6.95 | — |
| 2023-05-24 | 7.29 | $6.95 | — |
| 2023-05-23 | 7.38 | $6.95 | — |
| 2023-05-22 | 7.48 | $6.95 | 2276 |
| 2023-05-19 | 7.60 | $7.41 | — |
| 2023-05-18 | 7.64 | $7.41 | — |
| 2023-05-17 | 7.69 | $7.41 | — |
| 2023-05-16 | 7.74 | $7.41 | 16750 |
| 2023-05-15 | 7.81 | $7.51 | — |
| 2023-05-12 | 7.86 | $7.51 | 1024 |
| 2023-05-11 | 7.92 | $8.00 | — |
| 2023-05-10 | 7.88 | $8.00 | — |
| 2023-05-09 | 7.84 | $8.00 | 1092 |
| 2023-05-08 | 7.79 | $7.30 | — |
| 2023-05-05 | 7.88 | $7.30 | 502 |
| 2023-05-04 | 7.99 | $6.85 | 6852 |
| 2023-05-03 | 8.20 | $7.50 | 634 |
| 2023-05-02 | 8.31 | $7.50 | 3826 |
| 2023-05-01 | 8.44 | $7.57 | 1202 |
| 2023-04-28 | 8.56 | $8.20 | 934 |
| 2023-04-27 | 8.57 | $8.60 | 2008 |
| 2023-04-26 | 8.50 | $8.57 | 460 |
| 2023-04-25 | 8.42 | $8.89 | — |
| 2023-04-24 | 8.25 | $8.89 | — |
| 2023-04-21 | 8.05 | $8.89 | 2204 |
| 2023-04-20 | 7.82 | $9.05 | 6880 |
| 2023-04-19 | 7.51 | $9.50 | 8218 |
| 2023-04-18 | 7.06 | $7.38 | 4834 |
| 2023-04-17 | 6.99 | $6.90 | — |
| 2023-04-14 | 7.00 | $6.90 | — |
| 2023-04-13 | 7.01 | $6.90 | — |
| 2023-04-12 | 7.03 | $6.90 | — |
| 2023-04-11 | 7.04 | $6.90 | 1400 |
| 2023-04-10 | 7.06 | $7.45 | — |
| 2023-04-06 | 6.96 | $7.45 | 226 |
| 2023-04-05 | 6.85 | $6.86 | — |
| 2023-04-04 | 6.85 | $6.86 | — |
| 2023-04-03 | 6.84 | $6.86 | — |
| 2023-03-31 | 6.84 | $6.86 | — |
| 2023-03-30 | 6.83 | $6.86 | 7516 |
| 2023-03-29 | 6.82 | $6.62 | — |
| 2023-03-28 | 6.86 | $6.62 | 202 |
| 2023-03-27 | 6.90 | $7.16 | — |
| 2023-03-24 | 6.84 | $7.16 | — |
| 2023-03-23 | 6.77 | $7.16 | — |
| 2023-03-22 | 6.69 | $7.16 | — |
| 2023-03-21 | 6.59 | $7.16 | — |
| 2023-03-20 | 6.48 | $7.16 | 522 |
| 2023-03-17 | 6.35 | $7.15 | 2496 |
| 2023-03-16 | 6.21 | $6.87 | — |
| 2023-03-15 | 6.10 | $6.87 | 1788 |
| 2023-03-14 | 5.98 | $6.05 | — |
| 2023-03-13 | 6.01 | $6.05 | — |
| 2023-03-10 | 6.05 | $6.05 | — |
| 2023-03-09 | 6.10 | $6.05 | — |
| 2023-03-08 | 6.16 | $6.05 | — |
| 2023-03-07 | 6.23 | $6.05 | 662 |
| 2023-03-06 | 6.31 | $6.43 | — |
| 2023-03-03 | 6.33 | $6.43 | 1188 |
| 2023-03-02 | 6.36 | $6.30 | 2216 |
| 2023-03-01 | 6.42 | $6.00 | 5256 |
| 2023-02-28 | 6.55 | $6.40 | — |
| 2023-02-27 | 6.63 | $6.40 | 5452 |
| 2023-02-24 | 6.71 | $6.29 | — |
| 2023-02-23 | 6.84 | $6.29 | — |
| 2023-02-22 | 6.99 | $6.29 | — |
| 2023-02-21 | 7.16 | $6.29 | 10026 |
| 2023-02-17 | 7.36 | $6.73 | 17542 |
| 2023-02-16 | 7.51 | $6.83 | 10128 |
| 2023-02-15 | 7.65 | $6.83 | 14066 |
| 2023-02-14 | 7.82 | $7.21 | 49174 |
| 2023-02-13 | 7.93 | $7.11 | 16902 |
| 2023-02-10 | 8.09 | $7.20 | 18890 |
| 2023-02-09 | 8.24 | $8.06 | 8560 |
| 2023-02-08 | 8.24 | $7.72 | — |
| 2023-02-07 | 8.31 | $7.72 | — |
| 2023-02-06 | 8.39 | $7.72 | 2464 |
| 2023-02-03 | 8.47 | $8.02 | 1454 |
| 2023-02-02 | 8.51 | $8.70 | 4840 |
| 2023-02-01 | 8.40 | $8.41 | 8010 |
| 2023-01-31 | 8.33 | $7.96 | 1442 |
| 2023-01-30 | 8.34 | $8.21 | 11592 |
| 2023-01-27 | 8.30 | $9.37 | 6386 |
| 2023-01-26 | 8.01 | $9.25 | 20888 |
| 2023-01-25 | 7.69 | $8.70 | 5748 |
| 2023-01-24 | 7.43 | $8.02 | 1084 |
| 2023-01-23 | 7.28 | $7.93 | 4120 |
| 2023-01-20 | 7.11 | $7.92 | 14708 |
| 2023-01-19 | 6.92 | $7.95 | 1176 |
| 2023-01-18 | 6.69 | $7.46 | 320 |
| 2023-01-17 | 6.53 | $7.47 | 930 |
| 2023-01-13 | 6.34 | $7.02 | 3718 |
| 2023-01-12 | 6.22 | $6.55 | — |
| 2023-01-11 | 6.18 | $6.55 | 1860 |
| 2023-01-10 | 6.13 | $6.55 | 398 |
| 2023-01-09 | 6.08 | $6.50 | 542 |
| 2023-01-06 | 6.03 | $6.73 | 4386 |
| 2023-01-05 | 5.93 | $6.51 | 3288 |
| 2023-01-04 | 5.86 | $6.30 | — |
| 2023-01-03 | 5.82 | $6.30 | 3624 |
| 2022-12-30 | 5.78 | $5.67 | 2620 |
| 2022-12-29 | 5.87 | $5.78 | — |
| 2022-12-28 | 5.96 | $5.78 | 686 |
| 2022-12-27 | 6.07 | $6.24 | 1444 |
| 2022-12-23 | 6.09 | $6.28 | 10590 |
| 2022-12-22 | 6.12 | $6.15 | 3198 |
| 2022-12-21 | 6.18 | $6.55 | 296 |
| 2022-12-20 | 6.17 | $6.59 | 5192 |
| 2022-12-19 | 6.16 | $6.20 | 2674 |
| 2022-12-16 | 6.23 | $6.20 | 3092 |
| 2022-12-15 | 6.31 | $6.03 | 804 |
| 2022-12-14 | 6.45 | $6.03 | 9984 |
| 2022-12-13 | 6.61 | $6.00 | 1880 |
| 2022-12-12 | 6.81 | $6.06 | 7240 |
| 2022-12-09 | 7.03 | $6.36 | 8060 |
| 2022-12-08 | 7.23 | $6.85 | 23488 |
| 2022-12-07 | 7.35 | $7.00 | 20610 |
| 2022-12-06 | 7.47 | $7.00 | 2076 |
| 2022-12-05 | 7.61 | $7.51 | 13800 |
| 2022-12-02 | 7.66 | $7.38 | 5746 |
| 2022-12-01 | 7.75 | $7.61 | 36222 |
| 2022-11-30 | 7.81 | $7.25 | 2260 |
| 2022-11-29 | 7.96 | $7.01 | 1954 |
| 2022-11-28 | 8.18 | $7.44 | 26074 |
| 2022-11-25 | 8.35 | $7.46 | 20638 |
| 2022-11-23 | 8.54 | $7.20 | 15450 |
| 2022-11-22 | 8.81 | $7.35 | 4488 |
| 2022-11-21 | 9.10 | $7.75 | 9514 |
| 2022-11-18 | 9.34 | $8.01 | 6832 |
| 2022-11-17 | 9.57 | $8.34 | 20080 |
| 2022-11-16 | 9.76 | $8.22 | 2120 |
| 2022-11-15 | 10.01 | $8.74 | 5878 |
| 2022-11-14 | 10.17 | $8.77 | 53538 |
| 2022-11-11 | 10.36 | $9.75 | 19138 |
| 2022-11-10 | 10.36 | $10.33 | 35528 |
| 2022-11-09 | 10.23 | $10.10 | 30174 |
| 2022-11-08 | 10.12 | $10.00 | 26850 |
| 2022-11-07 | 10.01 | $10.00 | 20398 |
| 2022-11-04 | 9.88 | $9.75 | 78298 |
| 2022-11-03 | 9.77 | $10.64 | 41970 |
| 2022-11-02 | 9.44 | $10.34 | 26514 |
| 2022-11-01 | 9.12 | $10.00 | 7484 |
| 2022-10-31 | 8.82 | $9.75 | 90858 |
| 2022-10-28 | 8.51 | $10.88 | 136924 |
| 2022-10-27 | 7.92 | $9.69 | 118080 |
| 2022-10-26 | 7.47 | $8.46 | 73158 |
| 2022-10-25 | 7.21 | $7.78 | 51010 |
| 2022-10-24 | 7.05 | $7.18 | 66266 |
| 2022-10-21 | 6.98 | $7.50 | 133592 |
| 2022-10-20 | 6.84 | $6.71 | 149872 |
| 2022-10-19 | 6.84 | $6.46 | 129802 |
| 2022-10-18 | 6.89 | $6.69 | 159650 |
| 2022-10-17 | 6.89 | $6.65 | 203752 |
| 2022-10-14 | 6.91 | $9.53 | 1.3M |
| 2022-10-13 | 6.31 | $7.50 | 89294 |
| 2022-10-12 | 6.05 | $6.60 | 4118 |
| 2022-10-11 | 5.94 | $6.10 | 2036 |
| 2022-10-10 | 5.92 | $6.49 | 548 |
| 2022-10-07 | 5.81 | $6.30 | 1886 |
| 2022-10-06 | 5.72 | $6.10 | 3020 |
| 2022-10-05 | 5.67 | $5.50 | 184 |
| 2022-10-04 | 5.73 | $5.80 | 3136 |
| 2022-10-03 | 5.74 | $5.80 | 764 |
| 2022-09-30 | 5.75 | $5.60 | 28 |
| 2022-09-29 | 5.81 | $5.61 | 62 |
| 2022-09-28 | 5.87 | $5.70 | 824 |
| 2022-09-27 | 5.93 | $5.65 | 146 |
| 2022-09-26 | 6.01 | $5.80 | 362 |
| 2022-09-23 | 6.07 | $6.24 | — |
| 2022-09-22 | 6.05 | $6.24 | 162 |
| 2022-09-21 | 6.03 | $6.20 | 364 |
| 2022-09-20 | 6.01 | $5.90 | 168 |
| 2022-09-19 | 6.05 | $5.80 | 154 |
| 2022-09-16 | 6.13 | $5.60 | 804 |
| 2022-09-15 | 6.25 | $5.81 | 700 |
| 2022-09-14 | 6.36 | $5.80 | 1472 |
| 2022-09-13 | 6.48 | $6.05 | 546 |
| 2022-09-12 | 6.57 | $6.42 | 1246 |
| 2022-09-09 | 6.60 | $6.14 | 996 |
| 2022-09-08 | 6.69 | $6.20 | 660 |
| 2022-09-07 | 6.79 | $6.28 | 116 |
| 2022-09-06 | 6.87 | $6.10 | 2868 |
| 2022-09-02 | 7.01 | $7.50 | 768 |
| 2022-09-01 | 6.88 | $7.40 | 534 |
| 2022-08-31 | 6.75 | $7.10 | 2940 |
| 2022-08-30 | 6.65 | $7.50 | 1790 |
| 2022-08-29 | 6.46 | $7.50 | 5866 |
| 2022-08-26 | 6.23 | $7.20 | 5034 |
| 2022-08-25 | 6.03 | $7.00 | 13260 |
| 2022-08-24 | 5.84 | $7.49 | 28850 |
| 2022-08-23 | 5.52 | $6.00 | 86324 |
| 2022-08-22 | 5.47 | $5.20 | 628 |
| 2022-08-19 | 5.57 | $5.35 | 558 |
| 2022-08-18 | 5.67 | $5.40 | 170 |
| 2022-08-17 | 5.77 | $5.50 | 1574 |
| 2022-08-16 | 5.87 | $5.50 | 128 |
| 2022-08-15 | 5.98 | $5.90 | 474 |
| 2022-08-12 | 6.03 | $6.00 | 358 |
| 2022-08-11 | 6.07 | $5.73 | 460 |
| 2022-08-10 | 6.18 | $5.89 | 804 |
| 2022-08-09 | 6.27 | $6.00 | 176 |
| 2022-08-08 | 6.35 | $6.10 | 1078 |
| 2022-08-05 | 6.43 | $6.18 | 108 |
| 2022-08-04 | 6.50 | $5.88 | 270 |
| 2022-08-03 | 6.65 | $6.15 | 426 |
| 2022-08-02 | 6.76 | $6.20 | 242 |
| 2022-08-01 | 6.89 | $6.20 | 1218 |
| 2022-07-29 | 7.03 | $6.85 | 38 |
| 2022-07-28 | 7.06 | $6.85 | 28 |
| 2022-07-27 | 7.09 | $7.00 | 742 |
| 2022-07-26 | 7.10 | $7.10 | 326 |
| 2022-07-25 | 7.08 | $6.70 | 600 |
| 2022-07-22 | 7.15 | $7.39 | 366 |
| 2022-07-21 | 7.08 | $7.10 | 266 |
| 2022-07-20 | 7.06 | $6.60 | 2910 |
| 2022-07-19 | 7.14 | $7.50 | 260 |
| 2022-07-18 | 7.05 | $7.40 | 162 |
| 2022-07-15 | 6.96 | $7.30 | 292 |
| 2022-07-14 | 6.87 | $6.90 | 122 |
| 2022-07-13 | 6.86 | $7.30 | 22 |
| 2022-07-12 | 6.76 | $7.50 | 20 |
| 2022-07-11 | 6.60 | $7.25 | 370 |
| 2022-07-08 | 6.47 | $7.50 | 460 |
| 2022-07-07 | 6.26 | $6.80 | 26 |
| 2022-07-06 | 6.17 | $6.90 | 78 |
| 2022-07-05 | 6.05 | $6.80 | 1286 |
| 2022-07-01 | 5.93 | $6.90 | 1384 |
| 2022-06-30 | 5.77 | $5.91 | 500 |
| 2022-06-29 | 5.80 | $5.92 | 44 |
| 2022-06-28 | 5.83 | $5.90 | 226 |
| 2022-06-27 | 5.88 | $6.30 | 444 |
| 2022-06-24 | 5.85 | $5.90 | 630 |
| 2022-06-23 | 5.90 | $5.90 | 388 |
| 2022-06-22 | 5.97 | $5.80 | 32 |
| 2022-06-21 | 6.07 | $6.40 | 296 |
| 2022-06-17 | 6.06 | $6.10 | 214 |
| 2022-06-16 | 6.12 | $6.40 | 76 |
| 2022-06-15 | 6.13 | $6.40 | 356 |
| 2022-06-14 | 6.14 | $6.30 | 458 |
| 2022-06-13 | 6.18 | $5.90 | 600 |
| 2022-06-10 | 6.32 | $5.90 | 744 |
| 2022-06-09 | 6.48 | $6.39 | 1056 |
| 2022-06-08 | 6.56 | $7.00 | 4412 |
| 2022-06-07 | 6.54 | $6.80 | 2982 |
| 2022-06-06 | 6.55 | $7.20 | 1874 |
| 2022-06-03 | 6.49 | $6.20 | 2122 |
| 2022-06-02 | 6.63 | $6.97 | 884 |
| 2022-06-01 | 6.64 | $6.73 | 156 |
| 2022-05-31 | 6.70 | $6.90 | 176 |
| 2022-05-27 | 6.75 | $6.60 | 816 |
| 2022-05-26 | 6.86 | $6.90 | 604 |
| 2022-05-25 | 6.94 | $6.80 | 622 |
| 2022-05-24 | 7.05 | $7.49 | 570 |
| 2022-05-23 | 7.04 | $6.91 | 324 |
| 2022-05-20 | 7.16 | $7.39 | 612 |
| 2022-05-19 | 7.20 | $7.18 | 438 |
| 2022-05-18 | 7.29 | $6.98 | 1928 |
| 2022-05-17 | 7.44 | $7.25 | 250 |
| 2022-05-16 | 7.57 | $7.29 | 2158 |
| 2022-05-13 | 7.71 | $7.90 | 156 |
| 2022-05-12 | 7.75 | $7.99 | 3466 |
| 2022-05-11 | 7.78 | $8.07 | 168 |
| 2022-05-10 | 7.80 | $8.09 | 472 |
| 2022-05-09 | 7.83 | $8.00 | 284 |
| 2022-05-06 | 7.88 | $8.00 | 644 |
| 2022-05-05 | 7.95 | $7.80 | 524 |
| 2022-05-04 | 8.07 | $8.32 | 610 |
| 2022-05-03 | 8.12 | $8.71 | 774 |
| 2022-05-02 | 8.09 | $8.30 | 418 |
| 2022-04-29 | 8.14 | $8.59 | 1874 |
| 2022-04-28 | 8.15 | $8.30 | 2132 |
| 2022-04-27 | 8.23 | $7.93 | 396 |
| 2022-04-26 | 8.41 | $8.30 | 310 |
| 2022-04-25 | 8.54 | $8.10 | 2938 |
| 2022-04-22 | 8.73 | $9.04 | 1366 |
| 2022-04-21 | 8.77 | $8.90 | 3018 |
| 2022-04-20 | 8.85 | $9.40 | 188 |
| 2022-04-19 | 8.84 | $9.58 | 280 |
| 2022-04-18 | 8.79 | $9.35 | 2110 |
| 2022-04-14 | 8.80 | $9.35 | 490 |
| 2022-04-13 | 8.81 | $9.55 | 450 |
| 2022-04-12 | 8.79 | $9.40 | 208 |
| 2022-04-11 | 8.80 | $9.60 | 424 |
| 2022-04-08 | 8.78 | $9.72 | 236 |
| 2022-04-07 | 8.74 | $9.72 | 236 |
| 2022-04-06 | 8.70 | $9.72 | 406 |
| 2022-04-05 | 8.66 | $9.95 | 66 |
| 2022-04-04 | 8.58 | $10.10 | 558 |
| 2022-04-01 | 8.46 | $9.70 | 432 |
| 2022-03-31 | 8.42 | $9.30 | 816 |
| 2022-03-30 | 8.47 | $9.48 | 126 |
| 2022-03-29 | 8.50 | $9.57 | 518 |
| 2022-03-28 | 8.53 | $9.20 | 2448 |
| 2022-03-25 | 8.66 | $9.84 | 274 |
| 2022-03-24 | 8.68 | $10.10 | 3976 |
| 2022-03-23 | 8.67 | $10.60 | 29702 |
| 2022-03-22 | 8.57 | $10.10 | 4922 |
| 2022-03-21 | 8.57 | $9.90 | 6960 |
| 2022-03-18 | 8.64 | $10.30 | 27068 |
| 2022-03-17 | 8.64 | $8.37 | 1472 |
| 2022-03-16 | 9.07 | $8.30 | 9732 |
| 2022-03-15 | 9.61 | $8.02 | 5236 |
| 2022-03-14 | 10.31 | $8.10 | 3830 |
| 2022-03-11 | 11.12 | $8.80 | 7184 |
| 2022-03-10 | 11.92 | $8.70 | 6714 |
| 2022-03-09 | 12.90 | $9.53 | 1408 |
| 2022-03-08 | 13.87 | $9.90 | 10876 |
| 2022-03-07 | 14.93 | $9.71 | 10392 |
| 2022-03-04 | 16.20 | $13.00 | 6334 |
| 2022-03-03 | 17.00 | $15.10 | 2202 |
| 2022-03-02 | 17.48 | $17.10 | 512 |
| 2022-03-01 | 17.63 | $17.50 | 114 |
| 2022-02-28 | 17.72 | $17.50 | 258 |
| 2022-02-25 | 17.82 | $17.70 | 110 |
| 2022-02-24 | 17.90 | $18.00 | 2112 |
| 2022-02-23 | 17.94 | $17.99 | 320 |
| 2022-02-22 | 17.98 | $18.20 | 52 |
| 2022-02-18 | 17.99 | $18.43 | 68 |
| 2022-02-17 | 17.96 | $18.50 | 150 |
| 2022-02-16 | 17.91 | $18.00 | — |
| 2022-02-15 | 17.96 | $18.00 | 592 |
| 2022-02-14 | 18.02 | $17.90 | 162 |
| 2022-02-11 | 18.11 | $18.50 | 204 |
| 2022-02-10 | 18.10 | $18.90 | 1312 |
| 2022-02-09 | 18.01 | $18.90 | 880 |
| 2022-02-08 | 17.91 | $18.80 | 474 |
| 2022-02-07 | 17.81 | $18.50 | 196 |
| 2022-02-04 | 17.77 | $18.30 | 228 |
| 2022-02-03 | 17.77 | $18.00 | 706 |
| 2022-02-02 | 17.84 | $17.60 | 3064 |
| 2022-02-01 | 18.00 | $17.00 | 4994 |
| 2022-01-31 | 18.33 | $17.60 | 322 |
| 2022-01-28 | 18.59 | $16.90 | 3356 |
| 2022-01-27 | 19.04 | $17.80 | 1102 |
| 2022-01-26 | 19.38 | $17.90 | 954 |
| 2022-01-25 | 19.76 | $18.30 | 734 |
| 2022-01-24 | 20.12 | $18.39 | 3108 |
| 2022-01-21 | 20.51 | $17.40 | 16468 |
| 2022-01-20 | 21.18 | $23.00 | 2424 |
| 2022-01-19 | 20.78 | $22.60 | 4988 |
| 2022-01-18 | 20.39 | $21.00 | 1106 |
| 2022-01-14 | 20.28 | $20.90 | 1206 |
| 2022-01-13 | 20.18 | $21.50 | 2282 |
| 2022-01-12 | 19.93 | $20.90 | 1842 |
| 2022-01-11 | 19.77 | $20.00 | 860 |
| 2022-01-10 | 19.78 | $20.00 | 732 |
| 2022-01-07 | 19.80 | $20.50 | 1044 |
| 2022-01-06 | 19.71 | $20.20 | 1172 |
| 2022-01-05 | 19.68 | $21.00 | 264 |
| 2022-01-04 | 19.48 | $21.00 | 626 |
| 2022-01-03 | 19.25 | $20.50 | 370 |
| 2021-12-31 | 19.09 | $19.80 | 1450 |
| 2021-12-30 | 19.06 | $19.00 | 2240 |
| 2021-12-29 | 19.21 | $19.00 | 2162 |
| 2021-12-28 | 19.38 | $19.10 | 1324 |
| 2021-12-27 | 19.56 | $19.50 | 1482 |
| 2021-12-23 | 19.70 | $20.45 | 978 |
| 2021-12-22 | 19.66 | $20.20 | 1904 |
| 2021-12-21 | 19.68 | $20.10 | 1098 |
| 2021-12-20 | 19.73 | $22.10 | 78 |
| 2021-12-17 | 19.37 | $22.30 | 2438 |
| 2021-12-16 | 18.92 | $20.60 | 342 |
| 2021-12-15 | 18.77 | $19.40 | 294 |
| 2021-12-14 | 18.86 | $19.70 | 1132 |
| 2021-12-13 | 18.90 | $20.10 | 306 |
| 2021-12-10 | 18.89 | $20.80 | 398 |
| 2021-12-09 | 18.73 | $20.40 | 2018 |
| 2021-12-08 | 18.65 | $19.50 | 842 |
| 2021-12-07 | 18.76 | $19.50 | 1752 |
| 2021-12-06 | 18.90 | $18.00 | 1382 |
| 2021-12-03 | 19.39 | $17.40 | 5440 |
| 2021-12-02 | 20.11 | $18.20 | 1462 |
| 2021-12-01 | 20.78 | $18.30 | 2812 |
| 2021-11-30 | 21.56 | $19.90 | 2252 |
| 2021-11-29 | 22.13 | $20.00 | 4028 |
| 2021-11-26 | 22.79 | $21.80 | 426 |
| 2021-11-24 | 23.18 | $21.50 | 880 |
| 2021-11-23 | 23.70 | $21.00 | 6894 |
| 2021-11-22 | 24.42 | $23.30 | 2378 |
| 2021-11-19 | 24.78 | $24.10 | 1652 |
| 2021-11-18 | 25.03 | $24.80 | 2324 |
| 2021-11-17 | 25.19 | $26.50 | 1226 |
| 2021-11-16 | 25.01 | $25.70 | 908 |
| 2021-11-15 | 24.98 | $25.45 | 3252 |
| 2021-11-12 | 25.01 | $25.20 | 420 |
| 2021-11-11 | 25.09 | $25.00 | 1672 |
| 2021-11-10 | 25.24 | $25.00 | 1542 |
| 2021-11-09 | 25.42 | $24.90 | 2778 |
| 2021-11-08 | 25.66 | $25.00 | 3604 |
| 2021-11-05 | 25.92 | $24.70 | 1802 |
| 2021-11-04 | 26.28 | $25.40 | 824 |
| 2021-11-03 | 26.57 | $25.10 | 2348 |
| 2021-11-02 | 26.97 | $25.20 | 6348 |
| 2021-11-01 | 27.42 | $26.80 | 1902 |
| 2021-10-29 | 27.60 | $26.20 | 1742 |
| 2021-10-28 | 27.94 | $26.40 | 5228 |
| 2021-10-27 | 28.30 | $27.30 | 2008 |
| 2021-10-26 | 28.52 | $28.10 | 2954 |
| 2021-10-25 | 28.62 | $29.70 | 9942 |
| 2021-10-22 | 28.39 | $28.00 | 794 |
| 2021-10-21 | 28.48 | $27.68 | 5810 |
| 2021-10-20 | 28.65 | $27.80 | 4212 |
| 2021-10-19 | 28.83 | $28.70 | 2768 |
| 2021-10-18 | 28.85 | $29.30 | 1574 |
| 2021-10-15 | 28.74 | $29.80 | 2222 |
| 2021-10-14 | 28.51 | $29.60 | 4076 |
| 2021-10-13 | 28.28 | $29.80 | 1118 |
| 2021-10-12 | 27.97 | $28.70 | 5886 |
| 2021-10-11 | 27.85 | $28.10 | 1134 |
| 2021-10-08 | 27.84 | $28.50 | 270 |
| 2021-10-07 | 27.75 | $29.10 | 846 |
| 2021-10-06 | 27.52 | $28.80 | 934 |
| 2021-10-05 | 27.31 | $27.60 | 2642 |
| 2021-10-04 | 27.33 | $26.80 | 2504 |
| 2021-10-01 | 27.52 | $27.40 | 988 |
| 2021-09-30 | 27.63 | $28.50 | 860 |
| 2021-09-29 | 27.52 | $27.80 | 312 |
| 2021-09-28 | 27.55 | $27.60 | 546 |
| 2021-09-27 | 27.62 | $28.80 | 2086 |
| 2021-09-24 | 27.46 | $27.50 | 2506 |
| 2021-09-23 | 27.56 | $29.00 | 2296 |
| 2021-09-22 | 27.36 | $29.00 | 1908 |
| 2021-09-21 | 27.13 | $27.50 | 1908 |
| 2021-09-20 | 27.19 | $27.40 | 7382 |
| 2021-09-17 | 27.29 | $29.70 | 5266 |
| 2021-09-16 | 26.92 | $29.10 | 2252 |
| 2021-09-15 | 26.63 | $29.30 | 5778 |
| 2021-09-14 | 26.27 | $30.70 | 12326 |
| 2021-09-13 | 25.56 | $28.80 | 9480 |
| 2021-09-10 | 25.15 | $26.60 | 1602 |
| 2021-09-09 | 25.15 | $26.40 | 1762 |
| 2021-09-08 | 25.21 | $26.60 | 900 |
| 2021-09-07 | 25.26 | $26.60 | 10218 |
| 2021-09-03 | 25.33 | $26.70 | 4482 |
| 2021-09-02 | 25.41 | $25.90 | 10968 |
| 2021-09-01 | 25.69 | $28.50 | 1198 |
| 2021-08-31 | 25.49 | $27.10 | 3208 |
| 2021-08-30 | 25.57 | $27.10 | 1466 |
| 2021-08-27 | 25.68 | $27.40 | 1228 |
| 2021-08-26 | 25.78 | $27.60 | 1344 |
| 2021-08-25 | 25.87 | $27.70 | 3556 |
| 2021-08-24 | 25.98 | $28.10 | 3630 |
| 2021-08-23 | 26.05 | $26.50 | 1180 |
| 2021-08-20 | 26.49 | $24.60 | 3320 |
| 2021-08-19 | 27.43 | $26.10 | 1462 |
| 2021-08-18 | 28.23 | $28.10 | 510 |
| 2021-08-17 | 28.77 | $27.30 | 3776 |
| 2021-08-16 | 29.58 | $27.00 | 4400 |
| 2021-08-13 | 30.62 | $28.60 | 2574 |
| 2021-08-12 | 31.51 | $31.30 | 1672 |
| 2021-08-11 | 31.99 | $32.20 | 1870 |
| 2021-08-10 | 32.38 | $30.70 | 846 |
| 2021-08-09 | 33.17 | $31.80 | 708 |
| 2021-08-06 | 33.88 | $31.20 | 1610 |
| 2021-08-05 | 34.85 | $31.30 | 2714 |
| 2021-08-04 | 35.98 | $30.30 | 7180 |
| 2021-08-03 | 37.51 | $33.00 | 1914 |
| 2021-08-02 | 38.73 | $34.00 | 5720 |
| 2021-07-30 | 39.95 | $33.40 | 2772 |
| 2021-07-29 | 41.50 | $34.00 | 14596 |
| 2021-07-28 | 43.18 | $38.00 | 5780 |
| 2021-07-27 | 44.29 | $34.90 | 17136 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.73
2023-12-12
Close Price
$13.23
Vol: 36301
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.26
Average
11.83
Maximum
43.14
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-12-12 | 11.73 | $13.23 | 36301 |
| 2023-12-11 | 11.16 | $12.51 | 18419 |
| 2023-12-08 | 10.69 | $11.40 | 24556 |
| 2023-12-07 | 10.47 | $10.50 | 20202 |
| 2023-12-06 | 10.49 | $10.35 | 928 |
| 2023-12-05 | 10.56 | $10.34 | 1225 |
| 2023-12-04 | 10.64 | $10.49 | — |
| 2023-12-01 | 10.69 | $10.49 | — |
| 2023-11-30 | 10.76 | $10.49 | 803 |
| 2023-11-29 | 10.83 | $10.49 | 2584 |
| 2023-11-28 | 10.92 | $10.82 | — |
| 2023-11-27 | 10.92 | $10.82 | 406 |
| 2023-11-24 | 10.92 | $10.80 | 231 |
| 2023-11-22 | 10.92 | $10.85 | 250 |
| 2023-11-21 | 10.89 | $10.80 | 4394 |
| 2023-11-20 | 10.87 | $10.96 | 1029 |
| 2023-11-17 | 10.80 | $10.95 | — |
| 2023-11-16 | 10.70 | $10.95 | — |
| 2023-11-15 | 10.58 | $10.95 | 2012 |
| 2023-11-14 | 10.42 | $10.80 | 11536 |
| 2023-11-13 | 10.28 | $9.84 | 11248 |
| 2023-11-10 | 10.40 | $10.11 | 9669 |
| 2023-11-09 | 10.46 | $10.25 | 3426 |
| 2023-11-08 | 10.49 | $10.29 | 2956 |
| 2023-11-07 | 10.50 | $10.78 | 5610 |
| 2023-11-06 | 10.36 | $10.56 | 6045 |
| 2023-11-03 | 10.25 | $10.72 | 1009 |
| 2023-11-02 | 10.06 | $10.80 | 9250 |
| 2023-11-01 | 9.80 | $10.69 | 20124 |
| 2023-10-31 | 9.52 | $8.89 | 9136 |
| 2023-10-30 | 9.74 | $8.89 | 4806 |
| 2023-10-27 | 10.00 | $9.20 | 1998 |
| 2023-10-26 | 10.23 | $9.50 | 7632 |
| 2023-10-25 | 10.39 | $10.05 | 5060 |
| 2023-10-24 | 10.42 | $10.19 | 3706 |
| 2023-10-23 | 10.39 | $10.01 | 744 |
| 2023-10-20 | 10.41 | $9.92 | 846 |
| 2023-10-19 | 10.45 | $10.34 | 14018 |
| 2023-10-18 | 10.35 | $11.00 | 11796 |
| 2023-10-17 | 10.02 | $9.89 | 6966 |
| 2023-10-16 | 9.95 | $9.60 | 11116 |
| 2023-10-13 | 9.94 | $9.45 | 3534 |
| 2023-10-12 | 9.98 | $9.56 | 1768 |
| 2023-10-11 | 9.97 | $9.56 | 1098 |
| 2023-10-10 | 9.95 | $9.57 | 3696 |
| 2023-10-09 | 9.91 | $9.57 | 15172 |
| 2023-10-06 | 9.85 | $9.27 | 6668 |
| 2023-10-05 | 9.86 | $9.15 | 3908 |
| 2023-10-04 | 9.89 | $9.35 | 15264 |
| 2023-10-03 | 9.85 | $9.18 | 11078 |
| 2023-10-02 | 9.83 | $9.13 | 3910 |
| 2023-09-29 | 9.82 | $9.95 | 7486 |
| 2023-09-28 | 9.52 | $10.48 | 27326 |
| 2023-09-27 | 8.97 | $10.07 | 38926 |
| 2023-09-26 | 8.42 | $8.75 | 8062 |
| 2023-09-25 | 8.15 | $8.71 | 1504 |
| 2023-09-22 | 7.83 | $8.65 | 41598 |
| 2023-09-21 | 7.45 | $8.25 | 101674 |
| 2023-09-20 | 7.11 | $7.30 | — |
| 2023-09-19 | 6.99 | $7.30 | — |
| 2023-09-18 | 6.84 | $7.30 | 3624 |
| 2023-09-15 | 6.66 | $7.00 | 2094 |
| 2023-09-14 | 6.53 | $6.80 | 4020 |
| 2023-09-13 | 6.43 | $6.59 | — |
| 2023-09-12 | 6.38 | $6.59 | — |
| 2023-09-11 | 6.32 | $6.59 | 624 |
| 2023-09-08 | 6.24 | $6.35 | 1012 |
| 2023-09-07 | 6.23 | $6.30 | — |
| 2023-09-06 | 6.24 | $6.30 | 2638 |
| 2023-09-05 | 6.25 | $6.25 | 2554 |
| 2023-09-01 | 6.27 | $6.19 | 1214 |
| 2023-08-31 | 6.33 | $6.22 | 1982 |
| 2023-08-30 | 6.39 | $6.19 | 474 |
| 2023-08-29 | 6.47 | $6.34 | 2084 |
| 2023-08-28 | 6.53 | $6.54 | — |
| 2023-08-25 | 6.54 | $6.54 | — |
| 2023-08-24 | 6.54 | $6.54 | — |
| 2023-08-23 | 6.56 | $6.54 | — |
| 2023-08-22 | 6.57 | $6.54 | — |
| 2023-08-21 | 6.59 | $6.54 | — |
| 2023-08-18 | 6.62 | $6.54 | 904 |
| 2023-08-17 | 6.65 | $6.65 | 468 |
| 2023-08-16 | 6.65 | $6.67 | — |
| 2023-08-15 | 6.65 | $6.67 | 396 |
| 2023-08-14 | 6.65 | $6.65 | — |
| 2023-08-11 | 6.66 | $6.65 | 1298 |
| 2023-08-10 | 6.67 | $6.65 | 914 |
| 2023-08-09 | 6.68 | $6.65 | — |
| 2023-08-08 | 6.70 | $6.65 | 420 |
| 2023-08-07 | 6.72 | $6.70 | — |
| 2023-08-04 | 6.73 | $6.70 | 1726 |
| 2023-08-03 | 6.74 | $7.12 | 510 |
| 2023-08-02 | 6.63 | $6.77 | — |
| 2023-08-01 | 6.60 | $6.77 | — |
| 2023-07-31 | 6.57 | $6.77 | 2460 |
| 2023-07-28 | 6.53 | $6.55 | 3292 |
| 2023-07-27 | 6.56 | $6.53 | 2222 |
| 2023-07-26 | 6.60 | $7.01 | 1040 |
| 2023-07-25 | 6.50 | $6.64 | 1468 |
| 2023-07-24 | 6.50 | $6.55 | — |
| 2023-07-21 | 6.53 | $6.55 | — |
| 2023-07-20 | 6.57 | $6.55 | — |
| 2023-07-19 | 6.62 | $6.55 | 832 |
| 2023-07-18 | 6.69 | $6.62 | 896 |
| 2023-07-17 | 6.75 | $6.82 | 3170 |
| 2023-07-14 | 6.77 | $6.60 | 218 |
| 2023-07-13 | 6.86 | $6.50 | 3606 |
| 2023-07-12 | 7.01 | $6.55 | 708 |
| 2023-07-11 | 7.17 | $6.37 | 436 |
| 2023-07-10 | 7.43 | $6.93 | 1018 |
| 2023-07-07 | 7.56 | $7.50 | — |
| 2023-07-06 | 7.55 | $7.50 | — |
| 2023-07-05 | 7.52 | $7.50 | — |
| 2023-07-03 | 7.49 | $7.50 | — |
| 2023-06-30 | 7.45 | $7.50 | — |
| 2023-06-29 | 7.39 | $7.50 | 698 |
| 2023-06-28 | 7.33 | $7.25 | — |
| 2023-06-27 | 7.32 | $7.25 | 8164 |
| 2023-06-26 | 7.32 | $7.60 | 6232 |
| 2023-06-23 | 7.20 | $7.49 | — |
| 2023-06-22 | 7.09 | $7.49 | — |
| 2023-06-21 | 6.95 | $7.49 | 1232 |
| 2023-06-20 | 6.78 | $7.00 | 3466 |
| 2023-06-16 | 6.74 | $6.88 | — |
| 2023-06-15 | 6.73 | $6.88 | 446 |
| 2023-06-14 | 6.71 | $6.90 | 1072 |
| 2023-06-13 | 6.69 | $6.77 | 1114 |
| 2023-06-12 | 6.72 | $7.00 | 1252 |
| 2023-06-09 | 6.67 | $6.51 | 1454 |
| 2023-06-08 | 6.78 | $7.00 | 1516 |
| 2023-06-07 | 6.76 | $7.01 | 1040 |
| 2023-06-06 | 6.73 | $7.00 | — |
| 2023-06-05 | 6.71 | $7.00 | 3356 |
| 2023-06-02 | 6.68 | $6.51 | 1234 |
| 2023-06-01 | 6.81 | $6.95 | — |
| 2023-05-31 | 6.83 | $6.95 | — |
| 2023-05-30 | 6.87 | $6.95 | — |
| 2023-05-26 | 6.91 | $6.95 | 1058 |
| 2023-05-25 | 6.97 | $6.95 | — |
| 2023-05-24 | 7.05 | $6.95 | — |
| 2023-05-23 | 7.15 | $6.95 | — |
| 2023-05-22 | 7.27 | $6.95 | 2276 |
| 2023-05-19 | 7.42 | $7.41 | — |
| 2023-05-18 | 7.46 | $7.41 | — |
| 2023-05-17 | 7.52 | $7.41 | — |
| 2023-05-16 | 7.58 | $7.41 | 16750 |
| 2023-05-15 | 7.67 | $7.51 | — |
| 2023-05-12 | 7.73 | $7.51 | 1024 |
| 2023-05-11 | 7.82 | $8.00 | — |
| 2023-05-10 | 7.76 | $8.00 | — |
| 2023-05-09 | 7.70 | $8.00 | 1092 |
| 2023-05-08 | 7.62 | $7.30 | — |
| 2023-05-05 | 7.74 | $7.30 | 502 |
| 2023-05-04 | 7.89 | $6.85 | 6852 |
| 2023-05-03 | 8.21 | $7.50 | 634 |
| 2023-05-02 | 8.40 | $7.50 | 3826 |
| 2023-05-01 | 8.61 | $7.57 | 1202 |
| 2023-04-28 | 8.85 | $8.20 | 934 |
| 2023-04-27 | 8.93 | $8.60 | 2008 |
| 2023-04-26 | 8.89 | $8.57 | 460 |
| 2023-04-25 | 8.84 | $8.89 | — |
| 2023-04-24 | 8.67 | $8.89 | — |
| 2023-04-21 | 8.45 | $8.89 | 2204 |
| 2023-04-20 | 8.17 | $9.05 | 6880 |
| 2023-04-19 | 7.77 | $9.50 | 8218 |
| 2023-04-18 | 7.14 | $7.38 | 4834 |
| 2023-04-17 | 7.04 | $6.90 | — |
| 2023-04-14 | 7.07 | $6.90 | — |
| 2023-04-13 | 7.10 | $6.90 | — |
| 2023-04-12 | 7.13 | $6.90 | — |
| 2023-04-11 | 7.17 | $6.90 | 1400 |
| 2023-04-10 | 7.22 | $7.45 | — |
| 2023-04-06 | 7.10 | $7.45 | 226 |
| 2023-04-05 | 6.95 | $6.86 | — |
| 2023-04-04 | 6.96 | $6.86 | — |
| 2023-04-03 | 6.96 | $6.86 | — |
| 2023-03-31 | 6.97 | $6.86 | — |
| 2023-03-30 | 6.97 | $6.86 | 7516 |
| 2023-03-29 | 6.97 | $6.62 | — |
| 2023-03-28 | 7.05 | $6.62 | 202 |
| 2023-03-27 | 7.14 | $7.16 | — |
| 2023-03-24 | 7.07 | $7.16 | — |
| 2023-03-23 | 6.99 | $7.16 | — |
| 2023-03-22 | 6.89 | $7.16 | — |
| 2023-03-21 | 6.77 | $7.16 | — |
| 2023-03-20 | 6.62 | $7.16 | 522 |
| 2023-03-17 | 6.43 | $7.15 | 2496 |
| 2023-03-16 | 6.21 | $6.87 | — |
| 2023-03-15 | 6.04 | $6.87 | 1788 |
| 2023-03-14 | 5.83 | $6.05 | — |
| 2023-03-13 | 5.84 | $6.05 | — |
| 2023-03-10 | 5.85 | $6.05 | — |
| 2023-03-09 | 5.88 | $6.05 | — |
| 2023-03-08 | 5.92 | $6.05 | — |
| 2023-03-07 | 5.98 | $6.05 | 662 |
| 2023-03-06 | 6.06 | $6.43 | — |
| 2023-03-03 | 6.04 | $6.43 | 1188 |
| 2023-03-02 | 6.02 | $6.30 | 2216 |
| 2023-03-01 | 6.05 | $6.00 | 5256 |
| 2023-02-28 | 6.19 | $6.40 | — |
| 2023-02-27 | 6.24 | $6.40 | 5452 |
| 2023-02-24 | 6.31 | $6.29 | — |
| 2023-02-23 | 6.44 | $6.29 | — |
| 2023-02-22 | 6.61 | $6.29 | — |
| 2023-02-21 | 6.81 | $6.29 | 10026 |
| 2023-02-17 | 7.07 | $6.73 | 17542 |
| 2023-02-16 | 7.25 | $6.83 | 10128 |
| 2023-02-15 | 7.44 | $6.83 | 14066 |
| 2023-02-14 | 7.67 | $7.21 | 49174 |
| 2023-02-13 | 7.83 | $7.11 | 16902 |
| 2023-02-10 | 8.06 | $7.20 | 18890 |
| 2023-02-09 | 8.31 | $8.06 | 8560 |
| 2023-02-08 | 8.33 | $7.72 | — |
| 2023-02-07 | 8.46 | $7.72 | — |
| 2023-02-06 | 8.62 | $7.72 | 2464 |
| 2023-02-03 | 8.80 | $8.02 | 1454 |
| 2023-02-02 | 8.92 | $8.70 | 4840 |
| 2023-02-01 | 8.83 | $8.41 | 8010 |
| 2023-01-31 | 8.81 | $7.96 | 1442 |
| 2023-01-30 | 8.91 | $8.21 | 11592 |
| 2023-01-27 | 8.94 | $9.37 | 6386 |
| 2023-01-26 | 8.60 | $9.25 | 20888 |
| 2023-01-25 | 8.22 | $8.70 | 5748 |
| 2023-01-24 | 7.91 | $8.02 | 1084 |
| 2023-01-23 | 7.74 | $7.93 | 4120 |
| 2023-01-20 | 7.55 | $7.92 | 14708 |
| 2023-01-19 | 7.33 | $7.95 | 1176 |
| 2023-01-18 | 7.03 | $7.46 | 320 |
| 2023-01-17 | 6.83 | $7.47 | 930 |
| 2023-01-13 | 6.57 | $7.02 | 3718 |
| 2023-01-12 | 6.40 | $6.55 | — |
| 2023-01-11 | 6.34 | $6.55 | 1860 |
| 2023-01-10 | 6.28 | $6.55 | 398 |
| 2023-01-09 | 6.19 | $6.50 | 542 |
| 2023-01-06 | 6.11 | $6.73 | 4386 |
| 2023-01-05 | 5.94 | $6.51 | 3288 |
| 2023-01-04 | 5.81 | $6.30 | — |
| 2023-01-03 | 5.73 | $6.30 | 3624 |
| 2022-12-30 | 5.63 | $5.67 | 2620 |
| 2022-12-29 | 5.72 | $5.78 | — |
| 2022-12-28 | 5.80 | $5.78 | 686 |
| 2022-12-27 | 5.90 | $6.24 | 1444 |
| 2022-12-23 | 5.89 | $6.28 | 10590 |
| 2022-12-22 | 5.88 | $6.15 | 3198 |
| 2022-12-21 | 5.91 | $6.55 | 296 |
| 2022-12-20 | 5.84 | $6.59 | 5192 |
| 2022-12-19 | 5.74 | $6.20 | 2674 |
| 2022-12-16 | 5.77 | $6.20 | 3092 |
| 2022-12-15 | 5.80 | $6.03 | 804 |
| 2022-12-14 | 5.92 | $6.03 | 9984 |
| 2022-12-13 | 6.07 | $6.00 | 1880 |
| 2022-12-12 | 6.27 | $6.06 | 7240 |
| 2022-12-09 | 6.51 | $6.36 | 8060 |
| 2022-12-08 | 6.73 | $6.85 | 23488 |
| 2022-12-07 | 6.84 | $7.00 | 20610 |
| 2022-12-06 | 6.94 | $7.00 | 2076 |
| 2022-12-05 | 7.07 | $7.51 | 13800 |
| 2022-12-02 | 7.08 | $7.38 | 5746 |
| 2022-12-01 | 7.14 | $7.61 | 36222 |
| 2022-11-30 | 7.15 | $7.25 | 2260 |
| 2022-11-29 | 7.28 | $7.01 | 1954 |
| 2022-11-28 | 7.53 | $7.44 | 26074 |
| 2022-11-25 | 7.71 | $7.46 | 20638 |
| 2022-11-23 | 7.93 | $7.20 | 15450 |
| 2022-11-22 | 8.28 | $7.35 | 4488 |
| 2022-11-21 | 8.66 | $7.75 | 9514 |
| 2022-11-18 | 9.00 | $8.01 | 6832 |
| 2022-11-17 | 9.33 | $8.34 | 20080 |
| 2022-11-16 | 9.63 | $8.22 | 2120 |
| 2022-11-15 | 10.02 | $8.74 | 5878 |
| 2022-11-14 | 10.33 | $8.77 | 53538 |
| 2022-11-11 | 10.67 | $9.75 | 19138 |
| 2022-11-10 | 10.77 | $10.33 | 35528 |
| 2022-11-09 | 10.69 | $10.10 | 30174 |
| 2022-11-08 | 10.64 | $10.00 | 26850 |
| 2022-11-07 | 10.60 | $10.00 | 20398 |
| 2022-11-04 | 10.53 | $9.75 | 78298 |
| 2022-11-03 | 10.50 | $10.64 | 41970 |
| 2022-11-02 | 10.16 | $10.34 | 26514 |
| 2022-11-01 | 9.82 | $10.00 | 7484 |
| 2022-10-31 | 9.50 | $9.75 | 90858 |
| 2022-10-28 | 9.17 | $10.88 | 136924 |
| 2022-10-27 | 8.39 | $9.69 | 118080 |
| 2022-10-26 | 7.81 | $8.46 | 73158 |
| 2022-10-25 | 7.48 | $7.78 | 51010 |
| 2022-10-24 | 7.29 | $7.18 | 66266 |
| 2022-10-21 | 7.23 | $7.50 | 133592 |
| 2022-10-20 | 7.06 | $6.71 | 149872 |
| 2022-10-19 | 7.10 | $6.46 | 129802 |
| 2022-10-18 | 7.21 | $6.69 | 159650 |
| 2022-10-17 | 7.27 | $6.65 | 203752 |
| 2022-10-14 | 7.35 | $9.53 | 1.3M |
| 2022-10-13 | 6.53 | $7.50 | 89294 |
| 2022-10-12 | 6.17 | $6.60 | 4118 |
| 2022-10-11 | 6.01 | $6.10 | 2036 |
| 2022-10-10 | 5.98 | $6.49 | 548 |
| 2022-10-07 | 5.82 | $6.30 | 1886 |
| 2022-10-06 | 5.68 | $6.10 | 3020 |
| 2022-10-05 | 5.58 | $5.50 | 184 |
| 2022-10-04 | 5.65 | $5.80 | 3136 |
| 2022-10-03 | 5.64 | $5.80 | 764 |
| 2022-09-30 | 5.64 | $5.60 | 28 |
| 2022-09-29 | 5.70 | $5.61 | 62 |
| 2022-09-28 | 5.77 | $5.70 | 824 |
| 2022-09-27 | 5.84 | $5.65 | 146 |
| 2022-09-26 | 5.94 | $5.80 | 362 |
| 2022-09-23 | 6.01 | $6.24 | — |
| 2022-09-22 | 5.97 | $6.24 | 162 |
| 2022-09-21 | 5.92 | $6.20 | 364 |
| 2022-09-20 | 5.87 | $5.90 | 168 |
| 2022-09-19 | 5.91 | $5.80 | 154 |
| 2022-09-16 | 5.99 | $5.60 | 804 |
| 2022-09-15 | 6.16 | $5.81 | 700 |
| 2022-09-14 | 6.30 | $5.80 | 1472 |
| 2022-09-13 | 6.48 | $6.05 | 546 |
| 2022-09-12 | 6.62 | $6.42 | 1246 |
| 2022-09-09 | 6.67 | $6.14 | 996 |
| 2022-09-08 | 6.81 | $6.20 | 660 |
| 2022-09-07 | 6.97 | $6.28 | 116 |
| 2022-09-06 | 7.13 | $6.10 | 2868 |
| 2022-09-02 | 7.38 | $7.50 | 768 |
| 2022-09-01 | 7.23 | $7.40 | 534 |
| 2022-08-31 | 7.08 | $7.10 | 2940 |
| 2022-08-30 | 6.99 | $7.50 | 1790 |
| 2022-08-29 | 6.74 | $7.50 | 5866 |
| 2022-08-26 | 6.43 | $7.20 | 5034 |
| 2022-08-25 | 6.15 | $7.00 | 13260 |
| 2022-08-24 | 5.87 | $7.49 | 28850 |
| 2022-08-23 | 5.38 | $6.00 | 86324 |
| 2022-08-22 | 5.26 | $5.20 | 628 |
| 2022-08-19 | 5.37 | $5.35 | 558 |
| 2022-08-18 | 5.47 | $5.40 | 170 |
| 2022-08-17 | 5.58 | $5.50 | 1574 |
| 2022-08-16 | 5.68 | $5.50 | 128 |
| 2022-08-15 | 5.82 | $5.90 | 474 |
| 2022-08-12 | 5.86 | $6.00 | 358 |
| 2022-08-11 | 5.88 | $5.73 | 460 |
| 2022-08-10 | 6.01 | $5.89 | 804 |
| 2022-08-09 | 6.11 | $6.00 | 176 |
| 2022-08-08 | 6.20 | $6.10 | 1078 |
| 2022-08-05 | 6.29 | $6.18 | 108 |
| 2022-08-04 | 6.37 | $5.88 | 270 |
| 2022-08-03 | 6.57 | $6.15 | 426 |
| 2022-08-02 | 6.73 | $6.20 | 242 |
| 2022-08-01 | 6.91 | $6.20 | 1218 |
| 2022-07-29 | 7.13 | $6.85 | 38 |
| 2022-07-28 | 7.19 | $6.85 | 28 |
| 2022-07-27 | 7.26 | $7.00 | 742 |
| 2022-07-26 | 7.29 | $7.10 | 326 |
| 2022-07-25 | 7.30 | $6.70 | 600 |
| 2022-07-22 | 7.43 | $7.39 | 366 |
| 2022-07-21 | 7.36 | $7.10 | 266 |
| 2022-07-20 | 7.37 | $6.60 | 2910 |
| 2022-07-19 | 7.53 | $7.50 | 260 |
| 2022-07-18 | 7.44 | $7.40 | 162 |
| 2022-07-15 | 7.35 | $7.30 | 292 |
| 2022-07-14 | 7.28 | $6.90 | 122 |
| 2022-07-13 | 7.30 | $7.30 | 22 |
| 2022-07-12 | 7.20 | $7.50 | 20 |
| 2022-07-11 | 7.01 | $7.25 | 370 |
| 2022-07-08 | 6.85 | $7.50 | 460 |
| 2022-07-07 | 6.58 | $6.80 | 26 |
| 2022-07-06 | 6.47 | $6.90 | 78 |
| 2022-07-05 | 6.30 | $6.80 | 1286 |
| 2022-07-01 | 6.12 | $6.90 | 1384 |
| 2022-06-30 | 5.88 | $5.91 | 500 |
| 2022-06-29 | 5.91 | $5.92 | 44 |
| 2022-06-28 | 5.94 | $5.90 | 226 |
| 2022-06-27 | 5.99 | $6.30 | 444 |
| 2022-06-24 | 5.93 | $5.90 | 630 |
| 2022-06-23 | 5.99 | $5.90 | 388 |
| 2022-06-22 | 6.06 | $5.80 | 32 |
| 2022-06-21 | 6.19 | $6.40 | 296 |
| 2022-06-17 | 6.16 | $6.10 | 214 |
| 2022-06-16 | 6.22 | $6.40 | 76 |
| 2022-06-15 | 6.21 | $6.40 | 356 |
| 2022-06-14 | 6.21 | $6.30 | 458 |
| 2022-06-13 | 6.24 | $5.90 | 600 |
| 2022-06-10 | 6.41 | $5.90 | 744 |
| 2022-06-09 | 6.62 | $6.39 | 1056 |
| 2022-06-08 | 6.73 | $7.00 | 4412 |
| 2022-06-07 | 6.68 | $6.80 | 2982 |
| 2022-06-06 | 6.68 | $7.20 | 1874 |
| 2022-06-03 | 6.56 | $6.20 | 2122 |
| 2022-06-02 | 6.74 | $6.97 | 884 |
| 2022-06-01 | 6.73 | $6.73 | 156 |
| 2022-05-31 | 6.79 | $6.90 | 176 |
| 2022-05-27 | 6.82 | $6.60 | 816 |
| 2022-05-26 | 6.96 | $6.90 | 604 |
| 2022-05-25 | 7.05 | $6.80 | 622 |
| 2022-05-24 | 7.18 | $7.49 | 570 |
| 2022-05-23 | 7.14 | $6.91 | 324 |
| 2022-05-20 | 7.28 | $7.39 | 612 |
| 2022-05-19 | 7.31 | $7.18 | 438 |
| 2022-05-18 | 7.41 | $6.98 | 1928 |
| 2022-05-17 | 7.61 | $7.25 | 250 |
| 2022-05-16 | 7.78 | $7.29 | 2158 |
| 2022-05-13 | 7.97 | $7.90 | 156 |
| 2022-05-12 | 8.02 | $7.99 | 3466 |
| 2022-05-11 | 8.05 | $8.07 | 168 |
| 2022-05-10 | 8.07 | $8.09 | 472 |
| 2022-05-09 | 8.09 | $8.00 | 284 |
| 2022-05-06 | 8.16 | $8.00 | 644 |
| 2022-05-05 | 8.24 | $7.80 | 524 |
| 2022-05-04 | 8.42 | $8.32 | 610 |
| 2022-05-03 | 8.47 | $8.71 | 774 |
| 2022-05-02 | 8.41 | $8.30 | 418 |
| 2022-04-29 | 8.48 | $8.59 | 1874 |
| 2022-04-28 | 8.48 | $8.30 | 2132 |
| 2022-04-27 | 8.58 | $7.93 | 396 |
| 2022-04-26 | 8.82 | $8.30 | 310 |
| 2022-04-25 | 9.00 | $8.10 | 2938 |
| 2022-04-22 | 9.29 | $9.04 | 1366 |
| 2022-04-21 | 9.36 | $8.90 | 3018 |
| 2022-04-20 | 9.48 | $9.40 | 188 |
| 2022-04-19 | 9.48 | $9.58 | 280 |
| 2022-04-18 | 9.43 | $9.35 | 2110 |
| 2022-04-14 | 9.44 | $9.35 | 490 |
| 2022-04-13 | 9.46 | $9.55 | 450 |
| 2022-04-12 | 9.43 | $9.40 | 208 |
| 2022-04-11 | 9.45 | $9.60 | 424 |
| 2022-04-08 | 9.41 | $9.72 | 236 |
| 2022-04-07 | 9.33 | $9.72 | 236 |
| 2022-04-06 | 9.25 | $9.72 | 406 |
| 2022-04-05 | 9.17 | $9.95 | 66 |
| 2022-04-04 | 9.00 | $10.10 | 558 |
| 2022-04-01 | 8.77 | $9.70 | 432 |
| 2022-03-31 | 8.63 | $9.30 | 816 |
| 2022-03-30 | 8.61 | $9.48 | 126 |
| 2022-03-29 | 8.55 | $9.57 | 518 |
| 2022-03-28 | 8.47 | $9.20 | 2448 |
| 2022-03-25 | 8.52 | $9.84 | 274 |
| 2022-03-24 | 8.41 | $10.10 | 3976 |
| 2022-03-23 | 8.22 | $10.60 | 29702 |
| 2022-03-22 | 7.87 | $10.10 | 4922 |
| 2022-03-21 | 7.64 | $9.90 | 6960 |
| 2022-03-18 | 7.46 | $10.30 | 27068 |
| 2022-03-17 | 7.17 | $8.37 | 1472 |
| 2022-03-16 | 7.47 | $8.30 | 9732 |
| 2022-03-15 | 7.92 | $8.02 | 5236 |
| 2022-03-14 | 8.61 | $8.10 | 3830 |
| 2022-03-11 | 9.47 | $8.80 | 7184 |
| 2022-03-10 | 10.35 | $8.70 | 6714 |
| 2022-03-09 | 11.50 | $9.53 | 1408 |
| 2022-03-08 | 12.68 | $9.90 | 10876 |
| 2022-03-07 | 14.03 | $9.71 | 10392 |
| 2022-03-04 | 15.76 | $13.00 | 6334 |
| 2022-03-03 | 16.85 | $15.10 | 2202 |
| 2022-03-02 | 17.52 | $17.10 | 512 |
| 2022-03-01 | 17.71 | $17.50 | 114 |
| 2022-02-28 | 17.81 | $17.50 | 258 |
| 2022-02-25 | 17.95 | $17.70 | 110 |
| 2022-02-24 | 18.06 | $18.00 | 2112 |
| 2022-02-23 | 18.10 | $17.99 | 320 |
| 2022-02-22 | 18.16 | $18.20 | 52 |
| 2022-02-18 | 18.16 | $18.43 | 68 |
| 2022-02-17 | 18.10 | $18.50 | 150 |
| 2022-02-16 | 18.01 | $18.00 | — |
| 2022-02-15 | 18.06 | $18.00 | 592 |
| 2022-02-14 | 18.13 | $17.90 | 162 |
| 2022-02-11 | 18.25 | $18.50 | 204 |
| 2022-02-10 | 18.21 | $18.90 | 1312 |
| 2022-02-09 | 18.04 | $18.90 | 880 |
| 2022-02-08 | 17.85 | $18.80 | 474 |
| 2022-02-07 | 17.65 | $18.50 | 196 |
| 2022-02-04 | 17.52 | $18.30 | 228 |
| 2022-02-03 | 17.44 | $18.00 | 706 |
| 2022-02-02 | 17.45 | $17.60 | 3064 |
| 2022-02-01 | 17.60 | $17.00 | 4994 |
| 2022-01-31 | 17.99 | $17.60 | 322 |
| 2022-01-28 | 18.29 | $16.90 | 3356 |
| 2022-01-27 | 18.89 | $17.80 | 1102 |
| 2022-01-26 | 19.34 | $17.90 | 954 |
| 2022-01-25 | 19.87 | $18.30 | 734 |
| 2022-01-24 | 20.39 | $18.39 | 3108 |
| 2022-01-21 | 21.00 | $17.40 | 16468 |
| 2022-01-20 | 22.05 | $23.00 | 2424 |
| 2022-01-19 | 21.54 | $22.60 | 4988 |
| 2022-01-18 | 21.05 | $21.00 | 1106 |
| 2022-01-14 | 20.94 | $20.90 | 1206 |
| 2022-01-13 | 20.84 | $21.50 | 2282 |
| 2022-01-12 | 20.53 | $20.90 | 1842 |
| 2022-01-11 | 20.33 | $20.00 | 860 |
| 2022-01-10 | 20.37 | $20.00 | 732 |
| 2022-01-07 | 20.43 | $20.50 | 1044 |
| 2022-01-06 | 20.33 | $20.20 | 1172 |
| 2022-01-05 | 20.32 | $21.00 | 264 |
| 2022-01-04 | 20.04 | $21.00 | 626 |
| 2022-01-03 | 19.71 | $20.50 | 370 |
| 2021-12-31 | 19.47 | $19.80 | 1450 |
| 2021-12-30 | 19.41 | $19.00 | 2240 |
| 2021-12-29 | 19.60 | $19.00 | 2162 |
| 2021-12-28 | 19.83 | $19.10 | 1324 |
| 2021-12-27 | 20.09 | $19.50 | 1482 |
| 2021-12-23 | 20.29 | $20.45 | 978 |
| 2021-12-22 | 20.24 | $20.20 | 1904 |
| 2021-12-21 | 20.26 | $20.10 | 1098 |
| 2021-12-20 | 20.33 | $22.10 | 78 |
| 2021-12-17 | 19.78 | $22.30 | 2438 |
| 2021-12-16 | 19.07 | $20.60 | 342 |
| 2021-12-15 | 18.75 | $19.40 | 294 |
| 2021-12-14 | 18.77 | $19.70 | 1132 |
| 2021-12-13 | 18.72 | $20.10 | 306 |
| 2021-12-10 | 18.56 | $20.80 | 398 |
| 2021-12-09 | 18.17 | $20.40 | 2018 |
| 2021-12-08 | 17.85 | $19.50 | 842 |
| 2021-12-07 | 17.79 | $19.50 | 1752 |
| 2021-12-06 | 17.75 | $18.00 | 1382 |
| 2021-12-03 | 18.21 | $17.40 | 5440 |
| 2021-12-02 | 19.01 | $18.20 | 1462 |
| 2021-12-01 | 19.77 | $18.30 | 2812 |
| 2021-11-30 | 20.70 | $19.90 | 2252 |
| 2021-11-29 | 21.36 | $20.00 | 4028 |
| 2021-11-26 | 22.16 | $21.80 | 426 |
| 2021-11-24 | 22.59 | $21.50 | 880 |
| 2021-11-23 | 23.23 | $21.00 | 6894 |
| 2021-11-22 | 24.18 | $23.30 | 2378 |
| 2021-11-19 | 24.63 | $24.10 | 1652 |
| 2021-11-18 | 24.94 | $24.80 | 2324 |
| 2021-11-17 | 25.11 | $26.50 | 1226 |
| 2021-11-16 | 24.79 | $25.70 | 908 |
| 2021-11-15 | 24.66 | $25.45 | 3252 |
| 2021-11-12 | 24.61 | $25.20 | 420 |
| 2021-11-11 | 24.63 | $25.00 | 1672 |
| 2021-11-10 | 24.74 | $25.00 | 1542 |
| 2021-11-09 | 24.89 | $24.90 | 2778 |
| 2021-11-08 | 25.13 | $25.00 | 3604 |
| 2021-11-05 | 25.40 | $24.70 | 1802 |
| 2021-11-04 | 25.84 | $25.40 | 824 |
| 2021-11-03 | 26.17 | $25.10 | 2348 |
| 2021-11-02 | 26.69 | $25.20 | 6348 |
| 2021-11-01 | 27.29 | $26.80 | 1902 |
| 2021-10-29 | 27.52 | $26.20 | 1742 |
| 2021-10-28 | 28.01 | $26.40 | 5228 |
| 2021-10-27 | 28.53 | $27.30 | 2008 |
| 2021-10-26 | 28.89 | $28.10 | 2954 |
| 2021-10-25 | 29.06 | $29.70 | 9942 |
| 2021-10-22 | 28.76 | $28.00 | 794 |
| 2021-10-21 | 28.94 | $27.68 | 5810 |
| 2021-10-20 | 29.24 | $27.80 | 4212 |
| 2021-10-19 | 29.57 | $28.70 | 2768 |
| 2021-10-18 | 29.68 | $29.30 | 1574 |
| 2021-10-15 | 29.61 | $29.80 | 2222 |
| 2021-10-14 | 29.36 | $29.60 | 4076 |
| 2021-10-13 | 29.11 | $29.80 | 1118 |
| 2021-10-12 | 28.73 | $28.70 | 5886 |
| 2021-10-11 | 28.61 | $28.10 | 1134 |
| 2021-10-08 | 28.66 | $28.50 | 270 |
| 2021-10-07 | 28.58 | $29.10 | 846 |
| 2021-10-06 | 28.29 | $28.80 | 934 |
| 2021-10-05 | 28.03 | $27.60 | 2642 |
| 2021-10-04 | 28.10 | $26.80 | 2504 |
| 2021-10-01 | 28.43 | $27.40 | 988 |
| 2021-09-30 | 28.64 | $28.50 | 860 |
| 2021-09-29 | 28.55 | $27.80 | 312 |
| 2021-09-28 | 28.65 | $27.60 | 546 |
| 2021-09-27 | 28.84 | $28.80 | 2086 |
| 2021-09-24 | 28.68 | $27.50 | 2506 |
| 2021-09-23 | 28.90 | $29.00 | 2296 |
| 2021-09-22 | 28.69 | $29.00 | 1908 |
| 2021-09-21 | 28.43 | $27.50 | 1908 |
| 2021-09-20 | 28.59 | $27.40 | 7382 |
| 2021-09-17 | 28.81 | $29.70 | 5266 |
| 2021-09-16 | 28.35 | $29.10 | 2252 |
| 2021-09-15 | 27.99 | $29.30 | 5778 |
| 2021-09-14 | 27.48 | $30.70 | 12326 |
| 2021-09-13 | 26.43 | $28.80 | 9480 |
| 2021-09-10 | 25.77 | $26.60 | 1602 |
| 2021-09-09 | 25.69 | $26.40 | 1762 |
| 2021-09-08 | 25.68 | $26.60 | 900 |
| 2021-09-07 | 25.63 | $26.60 | 10218 |
| 2021-09-03 | 25.60 | $26.70 | 4482 |
| 2021-09-02 | 25.56 | $25.90 | 10968 |
| 2021-09-01 | 25.80 | $28.50 | 1198 |
| 2021-08-31 | 25.32 | $27.10 | 3208 |
| 2021-08-30 | 25.21 | $27.10 | 1466 |
| 2021-08-27 | 25.13 | $27.40 | 1228 |
| 2021-08-26 | 24.98 | $27.60 | 1344 |
| 2021-08-25 | 24.80 | $27.70 | 3556 |
| 2021-08-24 | 24.60 | $28.10 | 3630 |
| 2021-08-23 | 24.30 | $26.50 | 1180 |
| 2021-08-20 | 24.51 | $24.60 | 3320 |
| 2021-08-19 | 25.45 | $26.10 | 1462 |
| 2021-08-18 | 26.18 | $28.10 | 510 |
| 2021-08-17 | 26.51 | $27.30 | 3776 |
| 2021-08-16 | 27.25 | $27.00 | 4400 |
| 2021-08-13 | 28.31 | $28.60 | 2574 |
| 2021-08-12 | 29.16 | $31.30 | 1672 |
| 2021-08-11 | 29.42 | $32.20 | 1870 |
| 2021-08-10 | 29.52 | $30.70 | 846 |
| 2021-08-09 | 30.19 | $31.80 | 708 |
| 2021-08-06 | 30.73 | $31.20 | 1610 |
| 2021-08-05 | 31.65 | $31.30 | 2714 |
| 2021-08-04 | 32.81 | $30.30 | 7180 |
| 2021-08-03 | 34.61 | $33.00 | 1914 |
| 2021-08-02 | 36.00 | $34.00 | 5720 |
| 2021-07-30 | 37.43 | $33.40 | 2772 |
| 2021-07-29 | 39.40 | $34.00 | 14596 |
| 2021-07-28 | 41.65 | $38.00 | 5780 |
| 2021-07-27 | 43.14 | $34.90 | 17136 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
75.49
2023-12-12
Close Price
$13.23
Vol: 36301
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.76
Average
46.75
Maximum
89.61
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-12-12 | 75.49 | $13.23 | 36301 |
| 2023-12-11 | 71.93 | $12.51 | 18419 |
| 2023-12-08 | 64.35 | $11.40 | 24556 |
| 2023-12-07 | 54.98 | $10.50 | 20202 |
| 2023-12-06 | 53.02 | $10.35 | 928 |
| 2023-12-05 | 52.89 | $10.34 | 1225 |
| 2023-12-04 | 55.06 | $10.49 | — |
| 2023-12-01 | 55.06 | $10.49 | — |
| 2023-11-30 | 55.06 | $10.49 | 803 |
| 2023-11-29 | 55.06 | $10.49 | 2584 |
| 2023-11-28 | 59.41 | $10.82 | — |
| 2023-11-27 | 59.41 | $10.82 | 406 |
| 2023-11-24 | 59.23 | $10.80 | 231 |
| 2023-11-22 | 59.85 | $10.85 | 250 |
| 2023-11-21 | 59.45 | $10.80 | 4394 |
| 2023-11-20 | 61.31 | $10.96 | 1029 |
| 2023-11-17 | 61.24 | $10.95 | — |
| 2023-11-16 | 61.24 | $10.95 | — |
| 2023-11-15 | 61.24 | $10.95 | 2012 |
| 2023-11-14 | 60.29 | $10.80 | 11536 |
| 2023-11-13 | 53.31 | $9.84 | 11248 |
| 2023-11-10 | 55.94 | $10.11 | 9669 |
| 2023-11-09 | 57.33 | $10.25 | 3426 |
| 2023-11-08 | 57.72 | $10.29 | 2956 |
| 2023-11-07 | 62.67 | $10.78 | 5610 |
| 2023-11-06 | 61.26 | $10.56 | 6045 |
| 2023-11-03 | 62.91 | $10.72 | 1009 |
| 2023-11-02 | 63.72 | $10.80 | 9250 |
| 2023-11-01 | 63.10 | $10.69 | 20124 |
| 2023-10-31 | 49.58 | $8.89 | 9136 |
| 2023-10-30 | 49.58 | $8.89 | 4806 |
| 2023-10-27 | 52.58 | $9.20 | 1998 |
| 2023-10-26 | 55.67 | $9.50 | 7632 |
| 2023-10-25 | 62.01 | $10.05 | 5060 |
| 2023-10-24 | 63.77 | $10.19 | 3706 |
| 2023-10-23 | 62.47 | $10.01 | 744 |
| 2023-10-20 | 61.82 | $9.92 | 846 |
| 2023-10-19 | 66.96 | $10.34 | 14018 |
| 2023-10-18 | 76.47 | $11.00 | 11796 |
| 2023-10-17 | 69.57 | $9.89 | 6966 |
| 2023-10-16 | 67.18 | $9.60 | 11116 |
| 2023-10-13 | 65.86 | $9.45 | 3534 |
| 2023-10-12 | 67.75 | $9.56 | 1768 |
| 2023-10-11 | 67.75 | $9.56 | 1098 |
| 2023-10-10 | 67.92 | $9.57 | 3696 |
| 2023-10-09 | 67.92 | $9.57 | 15172 |
| 2023-10-06 | 65.72 | $9.27 | 6668 |
| 2023-10-05 | 64.81 | $9.15 | 3908 |
| 2023-10-04 | 67.66 | $9.35 | 15264 |
| 2023-10-03 | 66.47 | $9.18 | 11078 |
| 2023-10-02 | 66.12 | $9.13 | 3910 |
| 2023-09-29 | 78.94 | $9.95 | 7486 |
| 2023-09-28 | 89.61 | $10.48 | 27326 |
| 2023-09-27 | 88.47 | $10.07 | 38926 |
| 2023-09-26 | 82.60 | $8.75 | 8062 |
| 2023-09-25 | 82.34 | $8.71 | 1504 |
| 2023-09-22 | 81.96 | $8.65 | 41598 |
| 2023-09-21 | 79.09 | $8.25 | 101674 |
| 2023-09-20 | 67.40 | $7.30 | — |
| 2023-09-19 | 67.40 | $7.30 | — |
| 2023-09-18 | 67.40 | $7.30 | 3624 |
| 2023-09-15 | 61.59 | $7.00 | 2094 |
| 2023-09-14 | 56.70 | $6.80 | 4020 |
| 2023-09-13 | 50.40 | $6.59 | — |
| 2023-09-12 | 50.40 | $6.59 | — |
| 2023-09-11 | 50.40 | $6.59 | 624 |
| 2023-09-08 | 42.15 | $6.35 | 1012 |
| 2023-09-07 | 40.18 | $6.30 | — |
| 2023-09-06 | 40.18 | $6.30 | 2638 |
| 2023-09-05 | 38.29 | $6.25 | 2554 |
| 2023-09-01 | 35.98 | $6.19 | 1214 |
| 2023-08-31 | 36.63 | $6.22 | 1982 |
| 2023-08-30 | 35.52 | $6.19 | 474 |
| 2023-08-29 | 38.74 | $6.34 | 2084 |
| 2023-08-28 | 43.77 | $6.54 | — |
| 2023-08-25 | 43.77 | $6.54 | — |
| 2023-08-24 | 43.77 | $6.54 | — |
| 2023-08-23 | 43.77 | $6.54 | — |
| 2023-08-22 | 43.77 | $6.54 | — |
| 2023-08-21 | 43.77 | $6.54 | — |
| 2023-08-18 | 43.77 | $6.54 | 904 |
| 2023-08-17 | 46.07 | $6.65 | 468 |
| 2023-08-16 | 46.49 | $6.67 | — |
| 2023-08-15 | 46.49 | $6.67 | 396 |
| 2023-08-14 | 46.05 | $6.65 | — |
| 2023-08-11 | 46.05 | $6.65 | 1298 |
| 2023-08-10 | 46.05 | $6.65 | 914 |
| 2023-08-09 | 46.05 | $6.65 | — |
| 2023-08-08 | 46.05 | $6.65 | 420 |
| 2023-08-07 | 46.80 | $6.70 | — |
| 2023-08-04 | 46.80 | $6.70 | 1726 |
| 2023-08-03 | 53.43 | $7.12 | 510 |
| 2023-08-02 | 47.55 | $6.77 | — |
| 2023-08-01 | 47.55 | $6.77 | — |
| 2023-07-31 | 47.55 | $6.77 | 2460 |
| 2023-07-28 | 43.71 | $6.55 | 3292 |
| 2023-07-27 | 43.36 | $6.53 | 2222 |
| 2023-07-26 | 50.70 | $7.01 | 1040 |
| 2023-07-25 | 43.72 | $6.64 | 1468 |
| 2023-07-24 | 41.82 | $6.55 | — |
| 2023-07-21 | 41.82 | $6.55 | — |
| 2023-07-20 | 41.82 | $6.55 | — |
| 2023-07-19 | 41.82 | $6.55 | 832 |
| 2023-07-18 | 42.73 | $6.62 | 896 |
| 2023-07-17 | 45.43 | $6.82 | 3170 |
| 2023-07-14 | 41.57 | $6.60 | 218 |
| 2023-07-13 | 39.73 | $6.50 | 3606 |
| 2023-07-12 | 40.34 | $6.55 | 708 |
| 2023-07-11 | 37.07 | $6.37 | 436 |
| 2023-07-10 | 44.23 | $6.93 | 1018 |
| 2023-07-07 | 54.39 | $7.50 | — |
| 2023-07-06 | 54.39 | $7.50 | — |
| 2023-07-05 | 54.39 | $7.50 | — |
| 2023-07-03 | 54.39 | $7.50 | — |
| 2023-06-30 | 54.39 | $7.50 | — |
| 2023-06-29 | 54.39 | $7.50 | 698 |
| 2023-06-28 | 50.74 | $7.25 | — |
| 2023-06-27 | 50.74 | $7.25 | 8164 |
| 2023-06-26 | 56.44 | $7.60 | 6232 |
| 2023-06-23 | 54.93 | $7.49 | — |
| 2023-06-22 | 54.93 | $7.49 | — |
| 2023-06-21 | 54.93 | $7.49 | 1232 |
| 2023-06-20 | 48.04 | $7.00 | 3466 |
| 2023-06-16 | 46.13 | $6.88 | — |
| 2023-06-15 | 46.13 | $6.88 | 446 |
| 2023-06-14 | 46.38 | $6.90 | 1072 |
| 2023-06-13 | 44.47 | $6.77 | 1114 |
| 2023-06-12 | 47.31 | $7.00 | 1252 |
| 2023-06-09 | 39.49 | $6.51 | 1454 |
| 2023-06-08 | 45.97 | $7.00 | 1516 |
| 2023-06-07 | 46.12 | $7.01 | 1040 |
| 2023-06-06 | 45.95 | $7.00 | — |
| 2023-06-05 | 45.95 | $7.00 | 3356 |
| 2023-06-02 | 37.56 | $6.51 | 1234 |
| 2023-06-01 | 43.30 | $6.95 | — |
| 2023-05-31 | 43.30 | $6.95 | — |
| 2023-05-30 | 43.30 | $6.95 | — |
| 2023-05-26 | 43.30 | $6.95 | 1058 |
| 2023-05-25 | 43.30 | $6.95 | — |
| 2023-05-24 | 43.30 | $6.95 | — |
| 2023-05-23 | 43.30 | $6.95 | — |
| 2023-05-22 | 43.30 | $6.95 | 2276 |
| 2023-05-19 | 48.42 | $7.41 | — |
| 2023-05-18 | 48.42 | $7.41 | — |
| 2023-05-17 | 48.42 | $7.41 | — |
| 2023-05-16 | 48.42 | $7.41 | 16750 |
| 2023-05-15 | 49.46 | $7.51 | — |
| 2023-05-12 | 49.46 | $7.51 | 1024 |
| 2023-05-11 | 54.63 | $8.00 | — |
| 2023-05-10 | 54.63 | $8.00 | — |
| 2023-05-09 | 54.63 | $8.00 | 1092 |
| 2023-05-08 | 47.96 | $7.30 | — |
| 2023-05-05 | 47.96 | $7.30 | 502 |
| 2023-05-04 | 43.12 | $6.85 | 6852 |
| 2023-05-03 | 49.43 | $7.50 | 634 |
| 2023-05-02 | 49.43 | $7.50 | 3826 |
| 2023-05-01 | 50.15 | $7.57 | 1202 |
| 2023-04-28 | 57.22 | $8.20 | 934 |
| 2023-04-27 | 62.54 | $8.60 | 2008 |
| 2023-04-26 | 62.29 | $8.57 | 460 |
| 2023-04-25 | 66.80 | $8.89 | — |
| 2023-04-24 | 66.80 | $8.89 | — |
| 2023-04-21 | 66.80 | $8.89 | 2204 |
| 2023-04-20 | 68.94 | $9.05 | 6880 |
| 2023-04-19 | 75.40 | $9.50 | 8218 |
| 2023-04-18 | 57.64 | $7.38 | 4834 |
| 2023-04-17 | 49.86 | $6.90 | — |
| 2023-04-14 | 49.86 | $6.90 | — |
| 2023-04-13 | 49.86 | $6.90 | — |
| 2023-04-12 | 49.86 | $6.90 | — |
| 2023-04-11 | 49.86 | $6.90 | 1400 |
| 2023-04-10 | 59.56 | $7.45 | — |
| 2023-04-06 | 59.56 | $7.45 | 226 |
| 2023-04-05 | 50.18 | $6.86 | — |
| 2023-04-04 | 50.18 | $6.86 | — |
| 2023-04-03 | 50.18 | $6.86 | — |
| 2023-03-31 | 50.18 | $6.86 | — |
| 2023-03-30 | 50.18 | $6.86 | 7516 |
| 2023-03-29 | 46.25 | $6.62 | — |
| 2023-03-28 | 46.25 | $6.62 | 202 |
| 2023-03-27 | 55.06 | $7.16 | — |
| 2023-03-24 | 55.06 | $7.16 | — |
| 2023-03-23 | 55.06 | $7.16 | — |
| 2023-03-22 | 55.06 | $7.16 | — |
| 2023-03-21 | 55.06 | $7.16 | — |
| 2023-03-20 | 55.06 | $7.16 | 522 |
| 2023-03-17 | 54.95 | $7.15 | 2496 |
| 2023-03-16 | 51.60 | $6.87 | — |
| 2023-03-15 | 51.60 | $6.87 | 1788 |
| 2023-03-14 | 39.76 | $6.05 | — |
| 2023-03-13 | 39.76 | $6.05 | — |
| 2023-03-10 | 39.76 | $6.05 | — |
| 2023-03-09 | 39.76 | $6.05 | — |
| 2023-03-08 | 39.76 | $6.05 | — |
| 2023-03-07 | 39.76 | $6.05 | 662 |
| 2023-03-06 | 43.37 | $6.43 | — |
| 2023-03-03 | 43.37 | $6.43 | 1188 |
| 2023-03-02 | 41.74 | $6.30 | 2216 |
| 2023-03-01 | 37.80 | $6.00 | 5256 |
| 2023-02-28 | 41.34 | $6.40 | — |
| 2023-02-27 | 41.34 | $6.40 | 5452 |
| 2023-02-24 | 39.95 | $6.29 | — |
| 2023-02-23 | 39.95 | $6.29 | — |
| 2023-02-22 | 39.95 | $6.29 | — |
| 2023-02-21 | 39.95 | $6.29 | 10026 |
| 2023-02-17 | 43.30 | $6.73 | 17542 |
| 2023-02-16 | 44.10 | $6.83 | 10128 |
| 2023-02-15 | 44.10 | $6.83 | 14066 |
| 2023-02-14 | 47.08 | $7.21 | 49174 |
| 2023-02-13 | 46.17 | $7.11 | 16902 |
| 2023-02-10 | 46.86 | $7.20 | 18890 |
| 2023-02-09 | 54.20 | $8.06 | 8560 |
| 2023-02-08 | 51.34 | $7.72 | — |
| 2023-02-07 | 51.34 | $7.72 | — |
| 2023-02-06 | 51.34 | $7.72 | 2464 |
| 2023-02-03 | 53.89 | $8.02 | 1454 |
| 2023-02-02 | 60.34 | $8.70 | 4840 |
| 2023-02-01 | 58.32 | $8.41 | 8010 |
| 2023-01-31 | 54.93 | $7.96 | 1442 |
| 2023-01-30 | 57.39 | $8.21 | 11592 |
| 2023-01-27 | 71.51 | $9.37 | 6386 |
| 2023-01-26 | 70.81 | $9.25 | 20888 |
| 2023-01-25 | 67.28 | $8.70 | 5748 |
| 2023-01-24 | 61.86 | $8.02 | 1084 |
| 2023-01-23 | 61.05 | $7.93 | 4120 |
| 2023-01-20 | 60.96 | $7.92 | 14708 |
| 2023-01-19 | 61.35 | $7.95 | 1176 |
| 2023-01-18 | 57.05 | $7.46 | 320 |
| 2023-01-17 | 57.18 | $7.47 | 930 |
| 2023-01-13 | 52.82 | $7.02 | 3718 |
| 2023-01-12 | 47.52 | $6.55 | — |
| 2023-01-11 | 47.52 | $6.55 | 1860 |
| 2023-01-10 | 47.52 | $6.55 | 398 |
| 2023-01-09 | 46.98 | $6.50 | 542 |
| 2023-01-06 | 49.20 | $6.73 | 4386 |
| 2023-01-05 | 46.92 | $6.51 | 3288 |
| 2023-01-04 | 44.66 | $6.30 | — |
| 2023-01-03 | 44.66 | $6.30 | 3624 |
| 2022-12-30 | 37.45 | $5.67 | 2620 |
| 2022-12-29 | 38.28 | $5.78 | — |
| 2022-12-28 | 38.28 | $5.78 | 686 |
| 2022-12-27 | 41.76 | $6.24 | 1444 |
| 2022-12-23 | 42.07 | $6.28 | 10590 |
| 2022-12-22 | 40.69 | $6.15 | 3198 |
| 2022-12-21 | 43.75 | $6.55 | 296 |
| 2022-12-20 | 44.06 | $6.59 | 5192 |
| 2022-12-19 | 40.07 | $6.20 | 2674 |
| 2022-12-16 | 40.07 | $6.20 | 3092 |
| 2022-12-15 | 38.34 | $6.03 | 804 |
| 2022-12-14 | 38.34 | $6.03 | 9984 |
| 2022-12-13 | 38.05 | $6.00 | 1880 |
| 2022-12-12 | 38.39 | $6.06 | 7240 |
| 2022-12-09 | 40.08 | $6.36 | 8060 |
| 2022-12-08 | 43.01 | $6.85 | 23488 |
| 2022-12-07 | 43.94 | $7.00 | 20610 |
| 2022-12-06 | 43.94 | $7.00 | 2076 |
| 2022-12-05 | 47.08 | $7.51 | 13800 |
| 2022-12-02 | 46.15 | $7.38 | 5746 |
| 2022-12-01 | 47.55 | $7.61 | 36222 |
| 2022-11-30 | 45.06 | $7.25 | 2260 |
| 2022-11-29 | 43.36 | $7.01 | 1954 |
| 2022-11-28 | 45.78 | $7.44 | 26074 |
| 2022-11-25 | 45.89 | $7.46 | 20638 |
| 2022-11-23 | 44.19 | $7.20 | 15450 |
| 2022-11-22 | 44.96 | $7.35 | 4488 |
| 2022-11-21 | 47.05 | $7.75 | 9514 |
| 2022-11-18 | 48.44 | $8.01 | 6832 |
| 2022-11-17 | 50.23 | $8.34 | 20080 |
| 2022-11-16 | 49.59 | $8.22 | 2120 |
| 2022-11-15 | 52.38 | $8.74 | 5878 |
| 2022-11-14 | 52.54 | $8.77 | 53538 |
| 2022-11-11 | 58.11 | $9.75 | 19138 |
| 2022-11-10 | 61.80 | $10.33 | 35528 |
| 2022-11-09 | 60.86 | $10.10 | 30174 |
| 2022-11-08 | 60.46 | $10.00 | 26850 |
| 2022-11-07 | 60.46 | $10.00 | 20398 |
| 2022-11-04 | 59.53 | $9.75 | 78298 |
| 2022-11-03 | 64.69 | $10.64 | 41970 |
| 2022-11-02 | 63.68 | $10.34 | 26514 |
| 2022-11-01 | 62.53 | $10.00 | 7484 |
| 2022-10-31 | 61.68 | $9.75 | 90858 |
| 2022-10-28 | 68.33 | $10.88 | 136924 |
| 2022-10-27 | 64.50 | $9.69 | 118080 |
| 2022-10-26 | 59.72 | $8.46 | 73158 |
| 2022-10-25 | 56.66 | $7.78 | 51010 |
| 2022-10-24 | 53.70 | $7.18 | 66266 |
| 2022-10-21 | 55.62 | $7.50 | 133592 |
| 2022-10-20 | 51.56 | $6.71 | 149872 |
| 2022-10-19 | 50.19 | $6.46 | 129802 |
| 2022-10-18 | 51.46 | $6.69 | 159650 |
| 2022-10-17 | 51.26 | $6.65 | 203752 |
| 2022-10-14 | 71.96 | $9.53 | 1.3M |
| 2022-10-13 | 61.57 | $7.50 | 89294 |
| 2022-10-12 | 54.46 | $6.60 | 4118 |
| 2022-10-11 | 49.53 | $6.10 | 2036 |
| 2022-10-10 | 53.85 | $6.49 | 548 |
| 2022-10-07 | 51.91 | $6.30 | 1886 |
| 2022-10-06 | 49.80 | $6.10 | 3020 |
| 2022-10-05 | 42.62 | $5.50 | 184 |
| 2022-10-04 | 45.73 | $5.80 | 3136 |
| 2022-10-03 | 45.73 | $5.80 | 764 |
| 2022-09-30 | 43.24 | $5.60 | 28 |
| 2022-09-29 | 43.33 | $5.61 | 62 |
| 2022-09-28 | 44.16 | $5.70 | 824 |
| 2022-09-27 | 43.59 | $5.65 | 146 |
| 2022-09-26 | 44.89 | $5.80 | 362 |
| 2022-09-23 | 48.95 | $6.24 | — |
| 2022-09-22 | 48.95 | $6.24 | 162 |
| 2022-09-21 | 48.56 | $6.20 | 364 |
| 2022-09-20 | 45.67 | $5.90 | 168 |
| 2022-09-19 | 44.69 | $5.80 | 154 |
| 2022-09-16 | 42.71 | $5.60 | 804 |
| 2022-09-15 | 44.29 | $5.81 | 700 |
| 2022-09-14 | 44.20 | $5.80 | 1472 |
| 2022-09-13 | 46.02 | $6.05 | 546 |
| 2022-09-12 | 48.87 | $6.42 | 1246 |
| 2022-09-09 | 46.49 | $6.14 | 996 |
| 2022-09-08 | 46.93 | $6.20 | 660 |
| 2022-09-07 | 47.51 | $6.28 | 116 |
| 2022-09-06 | 46.10 | $6.10 | 2868 |
| 2022-09-02 | 57.51 | $7.50 | 768 |
| 2022-09-01 | 56.78 | $7.40 | 534 |
| 2022-08-31 | 54.57 | $7.10 | 2940 |
| 2022-08-30 | 58.36 | $7.50 | 1790 |
| 2022-08-29 | 58.36 | $7.50 | 5866 |
| 2022-08-26 | 56.31 | $7.20 | 5034 |
| 2022-08-25 | 54.90 | $7.00 | 13260 |
| 2022-08-24 | 59.35 | $7.49 | 28850 |
| 2022-08-23 | 46.93 | $6.00 | 86324 |
| 2022-08-22 | 37.14 | $5.20 | 628 |
| 2022-08-19 | 38.40 | $5.35 | 558 |
| 2022-08-18 | 38.82 | $5.40 | 170 |
| 2022-08-17 | 39.64 | $5.50 | 1574 |
| 2022-08-16 | 39.64 | $5.50 | 128 |
| 2022-08-15 | 42.91 | $5.90 | 474 |
| 2022-08-12 | 43.76 | $6.00 | 358 |
| 2022-08-11 | 40.73 | $5.73 | 460 |
| 2022-08-10 | 42.00 | $5.89 | 804 |
| 2022-08-09 | 42.88 | $6.00 | 176 |
| 2022-08-08 | 43.67 | $6.10 | 1078 |
| 2022-08-05 | 44.29 | $6.18 | 108 |
| 2022-08-04 | 41.33 | $5.88 | 270 |
| 2022-08-03 | 43.30 | $6.15 | 426 |
| 2022-08-02 | 43.66 | $6.20 | 242 |
| 2022-08-01 | 43.66 | $6.20 | 1218 |
| 2022-07-29 | 48.47 | $6.85 | 38 |
| 2022-07-28 | 48.47 | $6.85 | 28 |
| 2022-07-27 | 49.60 | $7.00 | 742 |
| 2022-07-26 | 50.35 | $7.10 | 326 |
| 2022-07-25 | 47.33 | $6.70 | 600 |
| 2022-07-22 | 52.57 | $7.39 | 366 |
| 2022-07-21 | 50.38 | $7.10 | 266 |
| 2022-07-20 | 46.32 | $6.60 | 2910 |
| 2022-07-19 | 53.86 | $7.50 | 260 |
| 2022-07-18 | 53.05 | $7.40 | 162 |
| 2022-07-15 | 52.26 | $7.30 | 292 |
| 2022-07-14 | 48.98 | $6.90 | 122 |
| 2022-07-13 | 52.40 | $7.30 | 22 |
| 2022-07-12 | 54.19 | $7.50 | 20 |
| 2022-07-11 | 52.25 | $7.25 | 370 |
| 2022-07-08 | 54.45 | $7.50 | 460 |
| 2022-07-07 | 48.72 | $6.80 | 26 |
| 2022-07-06 | 49.56 | $6.90 | 78 |
| 2022-07-05 | 48.72 | $6.80 | 1286 |
| 2022-07-01 | 49.51 | $6.90 | 1384 |
| 2022-06-30 | 40.44 | $5.91 | 500 |
| 2022-06-29 | 40.51 | $5.92 | 44 |
| 2022-06-28 | 40.31 | $5.90 | 226 |
| 2022-06-27 | 43.00 | $6.30 | 444 |
| 2022-06-24 | 39.14 | $5.90 | 630 |
| 2022-06-23 | 39.14 | $5.90 | 388 |
| 2022-06-22 | 38.20 | $5.80 | 32 |
| 2022-06-21 | 41.90 | $6.40 | 296 |
| 2022-06-17 | 39.10 | $6.10 | 214 |
| 2022-06-16 | 40.98 | $6.40 | 76 |
| 2022-06-15 | 40.98 | $6.40 | 356 |
| 2022-06-14 | 40.11 | $6.30 | 458 |
| 2022-06-13 | 36.58 | $5.90 | 600 |
| 2022-06-10 | 36.58 | $5.90 | 744 |
| 2022-06-09 | 39.13 | $6.39 | 1056 |
| 2022-06-08 | 42.65 | $7.00 | 4412 |
| 2022-06-07 | 41.00 | $6.80 | 2982 |
| 2022-06-06 | 43.38 | $7.20 | 1874 |
| 2022-06-03 | 34.34 | $6.20 | 2122 |
| 2022-06-02 | 38.88 | $6.97 | 884 |
| 2022-06-01 | 36.39 | $6.73 | 156 |
| 2022-05-31 | 37.41 | $6.90 | 176 |
| 2022-05-27 | 34.31 | $6.60 | 816 |
| 2022-05-26 | 36.00 | $6.90 | 604 |
| 2022-05-25 | 34.98 | $6.80 | 622 |
| 2022-05-24 | 39.06 | $7.49 | 570 |
| 2022-05-23 | 32.81 | $6.91 | 324 |
| 2022-05-20 | 35.69 | $7.39 | 612 |
| 2022-05-19 | 33.26 | $7.18 | 438 |
| 2022-05-18 | 30.89 | $6.98 | 1928 |
| 2022-05-17 | 32.36 | $7.25 | 250 |
| 2022-05-16 | 32.58 | $7.29 | 2158 |
| 2022-05-13 | 36.11 | $7.90 | 156 |
| 2022-05-12 | 36.66 | $7.99 | 3466 |
| 2022-05-11 | 37.15 | $8.07 | 168 |
| 2022-05-10 | 37.26 | $8.09 | 472 |
| 2022-05-09 | 36.41 | $8.00 | 284 |
| 2022-05-06 | 36.41 | $8.00 | 644 |
| 2022-05-05 | 34.62 | $7.80 | 524 |
| 2022-05-04 | 37.20 | $8.32 | 610 |
| 2022-05-03 | 39.29 | $8.71 | 774 |
| 2022-05-02 | 35.69 | $8.30 | 418 |
| 2022-04-29 | 37.17 | $8.59 | 1874 |
| 2022-04-28 | 34.59 | $8.30 | 2132 |
| 2022-04-27 | 31.17 | $7.93 | 396 |
| 2022-04-26 | 32.80 | $8.30 | 310 |
| 2022-04-25 | 30.94 | $8.10 | 2938 |
| 2022-04-22 | 35.29 | $9.04 | 1366 |
| 2022-04-21 | 33.98 | $8.90 | 3018 |
| 2022-04-20 | 36.49 | $9.40 | 188 |
| 2022-04-19 | 37.44 | $9.58 | 280 |
| 2022-04-18 | 35.41 | $9.35 | 2110 |
| 2022-04-14 | 35.41 | $9.35 | 490 |
| 2022-04-13 | 36.33 | $9.55 | 450 |
| 2022-04-12 | 35.12 | $9.40 | 208 |
| 2022-04-11 | 35.99 | $9.60 | 424 |
| 2022-04-08 | 36.50 | $9.72 | 236 |
| 2022-04-07 | 36.50 | $9.72 | 236 |
| 2022-04-06 | 36.50 | $9.72 | 406 |
| 2022-04-05 | 37.38 | $9.95 | 66 |
| 2022-04-04 | 37.95 | $10.10 | 558 |
| 2022-04-01 | 35.48 | $9.70 | 432 |
| 2022-03-31 | 32.94 | $9.30 | 816 |
| 2022-03-30 | 33.50 | $9.48 | 126 |
| 2022-03-29 | 33.78 | $9.57 | 518 |
| 2022-03-28 | 31.59 | $9.20 | 2448 |
| 2022-03-25 | 33.40 | $9.84 | 274 |
| 2022-03-24 | 34.16 | $10.10 | 3976 |
| 2022-03-23 | 35.63 | $10.60 | 29702 |
| 2022-03-22 | 32.88 | $10.10 | 4922 |
| 2022-03-21 | 31.78 | $9.90 | 6960 |
| 2022-03-18 | 32.81 | $10.30 | 27068 |
| 2022-03-17 | 21.10 | $8.37 | 1472 |
| 2022-03-16 | 20.63 | $8.30 | 9732 |
| 2022-03-15 | 18.76 | $8.02 | 5236 |
| 2022-03-14 | 18.88 | $8.10 | 3830 |
| 2022-03-11 | 19.95 | $8.80 | 7184 |
| 2022-03-10 | 19.33 | $8.70 | 6714 |
| 2022-03-09 | 20.58 | $9.53 | 1408 |
| 2022-03-08 | 21.16 | $9.90 | 10876 |
| 2022-03-07 | 20.06 | $9.71 | 10392 |
| 2022-03-04 | 26.02 | $13.00 | 6334 |
| 2022-03-03 | 31.74 | $15.10 | 2202 |
| 2022-03-02 | 39.62 | $17.10 | 512 |
| 2022-03-01 | 41.58 | $17.50 | 114 |
| 2022-02-28 | 41.58 | $17.50 | 258 |
| 2022-02-25 | 42.53 | $17.70 | 110 |
| 2022-02-24 | 43.96 | $18.00 | 2112 |
| 2022-02-23 | 43.90 | $17.99 | 320 |
| 2022-02-22 | 44.86 | $18.20 | 52 |
| 2022-02-18 | 45.90 | $18.43 | 68 |
| 2022-02-17 | 46.21 | $18.50 | 150 |
| 2022-02-16 | 43.63 | $18.00 | — |
| 2022-02-15 | 43.63 | $18.00 | 592 |
| 2022-02-14 | 43.14 | $17.90 | 162 |
| 2022-02-11 | 45.39 | $18.50 | 204 |
| 2022-02-10 | 46.95 | $18.90 | 1312 |
| 2022-02-09 | 46.95 | $18.90 | 880 |
| 2022-02-08 | 46.54 | $18.80 | 474 |
| 2022-02-07 | 45.32 | $18.50 | 196 |
| 2022-02-04 | 44.52 | $18.30 | 228 |
| 2022-02-03 | 43.35 | $18.00 | 706 |
| 2022-02-02 | 41.78 | $17.60 | 3064 |
| 2022-02-01 | 39.39 | $17.00 | 4994 |
| 2022-01-31 | 40.99 | $17.60 | 322 |
| 2022-01-28 | 38.21 | $16.90 | 3356 |
| 2022-01-27 | 40.54 | $17.80 | 1102 |
| 2022-01-26 | 40.80 | $17.90 | 954 |
| 2022-01-25 | 41.83 | $18.30 | 734 |
| 2022-01-24 | 42.06 | $18.39 | 3108 |
| 2022-01-21 | 38.58 | $17.40 | 16468 |
| 2022-01-20 | 56.98 | $23.00 | 2424 |
| 2022-01-19 | 55.54 | $22.60 | 4988 |
| 2022-01-18 | 49.07 | $21.00 | 1106 |
| 2022-01-14 | 48.62 | $20.90 | 1206 |
| 2022-01-13 | 51.17 | $21.50 | 2282 |
| 2022-01-12 | 48.61 | $20.90 | 1842 |
| 2022-01-11 | 44.48 | $20.00 | 860 |
| 2022-01-10 | 44.48 | $20.00 | 732 |
| 2022-01-07 | 46.35 | $20.50 | 1044 |
| 2022-01-06 | 45.03 | $20.20 | 1172 |
| 2022-01-05 | 48.02 | $21.00 | 264 |
| 2022-01-04 | 48.02 | $21.00 | 626 |
| 2022-01-03 | 45.99 | $20.50 | 370 |
| 2021-12-31 | 43.05 | $19.80 | 1450 |
| 2021-12-30 | 39.46 | $19.00 | 2240 |
| 2021-12-29 | 39.46 | $19.00 | 2162 |
| 2021-12-28 | 39.75 | $19.10 | 1324 |
| 2021-12-27 | 40.86 | $19.50 | 1482 |
| 2021-12-23 | 43.60 | $20.45 | 978 |
| 2021-12-22 | 42.64 | $20.20 | 1904 |
| 2021-12-21 | 42.26 | $20.10 | 1098 |
| 2021-12-20 | 48.27 | $22.10 | 78 |
| 2021-12-17 | 48.93 | $22.30 | 2438 |
| 2021-12-16 | 42.59 | $20.60 | 342 |
| 2021-12-15 | 37.37 | $19.40 | 294 |
| 2021-12-14 | 38.20 | $19.70 | 1132 |
| 2021-12-13 | 39.29 | $20.10 | 306 |
| 2021-12-10 | 41.26 | $20.80 | 398 |
| 2021-12-09 | 39.62 | $20.40 | 2018 |
| 2021-12-08 | 35.78 | $19.50 | 842 |
| 2021-12-07 | 35.78 | $19.50 | 1752 |
| 2021-12-06 | 28.98 | $18.00 | 1382 |
| 2021-12-03 | 26.01 | $17.40 | 5440 |
| 2021-12-02 | 27.47 | $18.20 | 1462 |
| 2021-12-01 | 27.65 | $18.30 | 2812 |
| 2021-11-30 | 30.79 | $19.90 | 2252 |
| 2021-11-29 | 30.99 | $20.00 | 4028 |
| 2021-11-26 | 35.06 | $21.80 | 426 |
| 2021-11-24 | 33.68 | $21.50 | 880 |
| 2021-11-23 | 31.38 | $21.00 | 6894 |
| 2021-11-22 | 36.99 | $23.30 | 2378 |
| 2021-11-19 | 39.31 | $24.10 | 1652 |
| 2021-11-18 | 41.48 | $24.80 | 2324 |
| 2021-11-17 | 47.52 | $26.50 | 1226 |
| 2021-11-16 | 43.87 | $25.70 | 908 |
| 2021-11-15 | 42.68 | $25.45 | 3252 |
| 2021-11-12 | 41.51 | $25.20 | 420 |
| 2021-11-11 | 40.58 | $25.00 | 1672 |
| 2021-11-10 | 40.58 | $25.00 | 1542 |
| 2021-11-09 | 40.16 | $24.90 | 2778 |
| 2021-11-08 | 40.43 | $25.00 | 3604 |
| 2021-11-05 | 39.24 | $24.70 | 1802 |
| 2021-11-04 | 41.06 | $25.40 | 824 |
| 2021-11-03 | 39.93 | $25.10 | 2348 |
| 2021-11-02 | 40.17 | $25.20 | 6348 |
| 2021-11-01 | 44.30 | $26.80 | 1902 |
| 2021-10-29 | 42.18 | $26.20 | 1742 |
| 2021-10-28 | 42.69 | $26.40 | 5228 |
| 2021-10-27 | 45.04 | $27.30 | 2008 |
| 2021-10-26 | 47.22 | $28.10 | 2954 |
| 2021-10-25 | 52.02 | $29.70 | 9942 |
| 2021-10-22 | 46.54 | $28.00 | 794 |
| 2021-10-21 | 45.42 | $27.68 | 5810 |
| 2021-10-20 | 45.76 | $27.80 | 4212 |
| 2021-10-19 | 48.34 | $28.70 | 2768 |
| 2021-10-18 | 50.13 | $29.30 | 1574 |
| 2021-10-15 | 51.65 | $29.80 | 2222 |
| 2021-10-14 | 51.08 | $29.60 | 4076 |
| 2021-10-13 | 51.65 | $29.80 | 1118 |
| 2021-10-12 | 48.66 | $28.70 | 5886 |
| 2021-10-11 | 46.96 | $28.10 | 1134 |
| 2021-10-08 | 47.97 | $28.50 | 270 |
| 2021-10-07 | 49.48 | $29.10 | 846 |
| 2021-10-06 | 48.71 | $28.80 | 934 |
| 2021-10-05 | 45.57 | $27.60 | 2642 |
| 2021-10-04 | 43.38 | $26.80 | 2504 |
| 2021-10-01 | 44.66 | $27.40 | 988 |
| 2021-09-30 | 47.09 | $28.50 | 860 |
| 2021-09-29 | 45.29 | $27.80 | 312 |
| 2021-09-28 | 44.78 | $27.60 | 546 |
| 2021-09-27 | 47.29 | $28.80 | 2086 |
| 2021-09-24 | 44.06 | $27.50 | 2506 |
| 2021-09-23 | 47.23 | $29.00 | 2296 |
| 2021-09-22 | 47.23 | $29.00 | 1908 |
| 2021-09-21 | 43.57 | $27.50 | 1908 |
| 2021-09-20 | 43.32 | $27.40 | 7382 |
| 2021-09-17 | 47.94 | $29.70 | 5266 |
| 2021-09-16 | 46.53 | $29.10 | 2252 |
| 2021-09-15 | 46.93 | $29.30 | 5778 |
| 2021-09-14 | 49.81 | $30.70 | 12326 |
| 2021-09-13 | 45.50 | $28.80 | 9480 |
| 2021-09-10 | 39.83 | $26.60 | 1602 |
| 2021-09-09 | 39.28 | $26.40 | 1762 |
| 2021-09-08 | 39.63 | $26.60 | 900 |
| 2021-09-07 | 39.63 | $26.60 | 10218 |
| 2021-09-03 | 39.78 | $26.70 | 4482 |
| 2021-09-02 | 37.92 | $25.90 | 10968 |
| 2021-09-01 | 41.92 | $28.50 | 1198 |
| 2021-08-31 | 38.61 | $27.10 | 3208 |
| 2021-08-30 | 38.61 | $27.10 | 1466 |
| 2021-08-27 | 39.04 | $27.40 | 1228 |
| 2021-08-26 | 39.32 | $27.60 | 1344 |
| 2021-08-25 | 39.45 | $27.70 | 3556 |
| 2021-08-24 | 39.96 | $28.10 | 3630 |
| 2021-08-23 | 36.84 | $26.50 | 1180 |
| 2021-08-20 | 32.89 | $24.60 | 3320 |
| 2021-08-19 | 34.51 | $26.10 | 1462 |
| 2021-08-18 | 36.80 | $28.10 | 510 |
| 2021-08-17 | 35.16 | $27.30 | 3776 |
| 2021-08-16 | 34.56 | $27.00 | 4400 |
| 2021-08-13 | 36.27 | $28.60 | 2574 |
| 2021-08-12 | 39.39 | $31.30 | 1672 |
| 2021-08-11 | 40.50 | $32.20 | 1870 |
| 2021-08-10 | 37.73 | $30.70 | 846 |
| 2021-08-09 | 39.00 | $31.80 | 708 |
| 2021-08-06 | 37.92 | $31.20 | 1610 |
| 2021-08-05 | 38.03 | $31.30 | 2714 |
| 2021-08-04 | 36.33 | $30.30 | 7180 |
| 2021-08-03 | 39.07 | $33.00 | 1914 |
| 2021-08-02 | 40.14 | $34.00 | 5720 |
| 2021-07-30 | 39.19 | $33.40 | 2772 |
| 2021-07-29 | 39.79 | $34.00 | 14596 |
| 2021-07-28 | 44.03 | $38.00 | 5780 |
| 2021-07-27 | 39.26 | $34.90 | 17136 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-21.70
2023-12-12
Close Price
$13.23
Vol: 36301
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-62.46
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-12-12 | -21.70 | $13.23 | 36301 |
| 2023-12-11 | -26.73 | $12.51 | 18419 |
| 2023-12-08 | -20.94 | $11.40 | 24556 |
| 2023-12-07 | -53.66 | $10.50 | 20202 |
| 2023-12-06 | -60.98 | $10.35 | 928 |
| 2023-12-05 | -61.46 | $10.34 | 1225 |
| 2023-12-04 | -54.15 | $10.49 | — |
| 2023-12-01 | -58.22 | $10.49 | — |
| 2023-11-30 | -54.58 | $10.49 | 803 |
| 2023-11-29 | -49.25 | $10.49 | 2584 |
| 2023-11-28 | -33.56 | $10.82 | — |
| 2023-11-27 | -33.56 | $10.82 | 406 |
| 2023-11-24 | -34.25 | $10.80 | 231 |
| 2023-11-22 | -32.53 | $10.85 | 250 |
| 2023-11-21 | -34.25 | $10.80 | 4394 |
| 2023-11-20 | -28.77 | $10.96 | 1029 |
| 2023-11-17 | -29.11 | $10.95 | — |
| 2023-11-16 | -29.11 | $10.95 | — |
| 2023-11-15 | -29.11 | $10.95 | 2012 |
| 2023-11-14 | -34.25 | $10.80 | 11536 |
| 2023-11-13 | -67.12 | $9.84 | 11248 |
| 2023-11-10 | -57.88 | $10.11 | 9669 |
| 2023-11-09 | -53.08 | $10.25 | 3426 |
| 2023-11-08 | -51.71 | $10.29 | 2956 |
| 2023-11-07 | -34.93 | $10.78 | 5610 |
| 2023-11-06 | -42.47 | $10.56 | 6045 |
| 2023-11-03 | -36.99 | $10.72 | 1009 |
| 2023-11-02 | -9.43 | $10.80 | 9250 |
| 2023-11-01 | -14.62 | $10.69 | 20124 |
| 2023-10-31 | -95.05 | $8.89 | 9136 |
| 2023-10-30 | -95.05 | $8.89 | 4806 |
| 2023-10-27 | -74.38 | $9.20 | 1998 |
| 2023-10-26 | -61.98 | $9.50 | 7632 |
| 2023-10-25 | -39.26 | $10.05 | 5060 |
| 2023-10-24 | -53.60 | $10.19 | 3706 |
| 2023-10-23 | -58.79 | $10.01 | 744 |
| 2023-10-20 | -61.38 | $9.92 | 846 |
| 2023-10-19 | -48.58 | $10.34 | 14018 |
| 2023-10-18 | -22.48 | $11.00 | 11796 |
| 2023-10-17 | -45.47 | $9.89 | 6966 |
| 2023-10-16 | -51.58 | $9.60 | 11116 |
| 2023-10-13 | -53.61 | $9.45 | 3534 |
| 2023-10-12 | -46.98 | $9.56 | 1768 |
| 2023-10-11 | -45.52 | $9.56 | 1098 |
| 2023-10-10 | -45.34 | $9.57 | 3696 |
| 2023-10-09 | -45.34 | $9.57 | 15172 |
| 2023-10-06 | -50.09 | $9.27 | 6668 |
| 2023-10-05 | -50.88 | $9.15 | 3908 |
| 2023-10-04 | -46.96 | $9.35 | 15264 |
| 2023-10-03 | -49.91 | $9.18 | 11078 |
| 2023-10-02 | -50.34 | $9.13 | 3910 |
| 2023-09-29 | -35.84 | $9.95 | 7486 |
| 2023-09-28 | -26.79 | $10.48 | 27326 |
| 2023-09-27 | -33.79 | $10.07 | 38926 |
| 2023-09-26 | -17.68 | $8.75 | 8062 |
| 2023-09-25 | -18.97 | $8.71 | 1504 |
| 2023-09-22 | -1.99 | $8.65 | 41598 |
| 2023-09-21 | -8.04 | $8.25 | 101674 |
| 2023-09-20 | 0.00 | $7.30 | — |
| 2023-09-19 | 0.00 | $7.30 | — |
| 2023-09-18 | 0.00 | $7.30 | 3624 |
| 2023-09-15 | 0.00 | $7.00 | 2094 |
| 2023-09-14 | -14.08 | $6.80 | 4020 |
| 2023-09-13 | -43.66 | $6.59 | — |
| 2023-09-12 | -43.66 | $6.59 | — |
| 2023-09-11 | -43.66 | $6.59 | 624 |
| 2023-09-08 | -77.46 | $6.35 | 1012 |
| 2023-09-07 | -84.51 | $6.30 | — |
| 2023-09-06 | -84.51 | $6.30 | 2638 |
| 2023-09-05 | -91.55 | $6.25 | 2554 |
| 2023-09-01 | -100.00 | $6.19 | 1214 |
| 2023-08-31 | -97.22 | $6.22 | 1982 |
| 2023-08-30 | -100.00 | $6.19 | 474 |
| 2023-08-29 | -100.00 | $6.34 | 2084 |
| 2023-08-28 | -100.00 | $6.54 | — |
| 2023-08-25 | -100.00 | $6.54 | — |
| 2023-08-24 | -100.00 | $6.54 | — |
| 2023-08-23 | -98.65 | $6.54 | — |
| 2023-08-22 | -98.65 | $6.54 | — |
| 2023-08-21 | -98.65 | $6.54 | — |
| 2023-08-18 | -98.65 | $6.54 | 904 |
| 2023-08-17 | -83.78 | $6.65 | 468 |
| 2023-08-16 | -81.08 | $6.67 | — |
| 2023-08-15 | -81.08 | $6.67 | 396 |
| 2023-08-14 | -83.78 | $6.65 | — |
| 2023-08-11 | -83.78 | $6.65 | 1298 |
| 2023-08-10 | -83.78 | $6.65 | 914 |
| 2023-08-09 | -80.52 | $6.65 | — |
| 2023-08-08 | -80.52 | $6.65 | 420 |
| 2023-08-07 | -63.33 | $6.70 | — |
| 2023-08-04 | -63.33 | $6.70 | 1726 |
| 2023-08-03 | -33.63 | $7.12 | 510 |
| 2023-08-02 | -64.60 | $6.77 | — |
| 2023-08-01 | -64.60 | $6.77 | — |
| 2023-07-31 | -64.60 | $6.77 | 2460 |
| 2023-07-28 | -84.07 | $6.55 | 3292 |
| 2023-07-27 | -85.84 | $6.53 | 2222 |
| 2023-07-26 | -43.36 | $7.01 | 1040 |
| 2023-07-25 | -76.11 | $6.64 | 1468 |
| 2023-07-24 | -85.37 | $6.55 | — |
| 2023-07-21 | -85.37 | $6.55 | — |
| 2023-07-20 | -85.37 | $6.55 | — |
| 2023-07-19 | -85.37 | $6.55 | 832 |
| 2023-07-18 | -79.67 | $6.62 | 896 |
| 2023-07-17 | -63.41 | $6.82 | 3170 |
| 2023-07-14 | -81.30 | $6.60 | 218 |
| 2023-07-13 | -89.43 | $6.50 | 3606 |
| 2023-07-12 | -85.37 | $6.55 | 708 |
| 2023-07-11 | -100.00 | $6.37 | 436 |
| 2023-07-10 | -61.47 | $6.93 | 1018 |
| 2023-07-07 | -9.17 | $7.50 | — |
| 2023-07-06 | -9.17 | $7.50 | — |
| 2023-07-05 | -9.17 | $7.50 | — |
| 2023-07-03 | -9.09 | $7.50 | — |
| 2023-06-30 | -9.09 | $7.50 | — |
| 2023-06-29 | -9.09 | $7.50 | 698 |
| 2023-06-28 | -31.82 | $7.25 | — |
| 2023-06-27 | -31.82 | $7.25 | 8164 |
| 2023-06-26 | 0.00 | $7.60 | 6232 |
| 2023-06-23 | 0.00 | $7.49 | — |
| 2023-06-22 | 0.00 | $7.49 | — |
| 2023-06-21 | 0.00 | $7.49 | 1232 |
| 2023-06-20 | -28.57 | $7.00 | 3466 |
| 2023-06-16 | -58.24 | $6.88 | — |
| 2023-06-15 | -58.24 | $6.88 | 446 |
| 2023-06-14 | -56.04 | $6.90 | 1072 |
| 2023-06-13 | -73.79 | $6.77 | 1114 |
| 2023-06-12 | -51.46 | $7.00 | 1252 |
| 2023-06-09 | -99.03 | $6.51 | 1454 |
| 2023-06-08 | -66.67 | $7.00 | 1516 |
| 2023-06-07 | -66.00 | $7.01 | 1040 |
| 2023-06-06 | -66.67 | $7.00 | — |
| 2023-06-05 | -66.67 | $7.00 | 3356 |
| 2023-06-02 | -100.00 | $6.51 | 1234 |
| 2023-06-01 | -79.55 | $6.95 | — |
| 2023-05-31 | -79.55 | $6.95 | — |
| 2023-05-30 | -83.83 | $6.95 | — |
| 2023-05-26 | -83.83 | $6.95 | 1058 |
| 2023-05-25 | -86.76 | $6.95 | — |
| 2023-05-24 | -87.61 | $6.95 | — |
| 2023-05-23 | -87.61 | $6.95 | — |
| 2023-05-22 | -87.78 | $6.95 | 2276 |
| 2023-05-19 | -72.55 | $7.41 | — |
| 2023-05-18 | -72.82 | $7.41 | — |
| 2023-05-17 | -83.28 | $7.41 | — |
| 2023-05-16 | -83.28 | $7.41 | 16750 |
| 2023-05-15 | -80.30 | $7.51 | — |
| 2023-05-12 | -80.30 | $7.51 | 1024 |
| 2023-05-11 | -65.67 | $8.00 | — |
| 2023-05-10 | -65.67 | $8.00 | — |
| 2023-05-09 | -65.67 | $8.00 | 1092 |
| 2023-05-08 | -86.57 | $7.30 | — |
| 2023-05-05 | -86.57 | $7.30 | 502 |
| 2023-05-04 | -100.00 | $6.85 | 6852 |
| 2023-05-03 | -80.84 | $7.50 | 634 |
| 2023-05-02 | -80.84 | $7.50 | 3826 |
| 2023-05-01 | -78.74 | $7.57 | 1202 |
| 2023-04-28 | -59.88 | $8.20 | 934 |
| 2023-04-27 | -38.84 | $8.60 | 2008 |
| 2023-04-26 | -39.56 | $8.57 | 460 |
| 2023-04-25 | -31.80 | $8.89 | — |
| 2023-04-24 | -31.80 | $8.89 | — |
| 2023-04-21 | -31.80 | $8.89 | 2204 |
| 2023-04-20 | -27.91 | $9.05 | 6880 |
| 2023-04-19 | 0.00 | $9.50 | 8218 |
| 2023-04-18 | -17.20 | $7.38 | 4834 |
| 2023-04-17 | -40.15 | $6.90 | — |
| 2023-04-14 | -40.15 | $6.90 | — |
| 2023-04-13 | -40.15 | $6.90 | — |
| 2023-04-12 | -40.15 | $6.90 | — |
| 2023-04-11 | -39.29 | $6.90 | 1400 |
| 2023-04-10 | 0.00 | $7.45 | — |
| 2023-04-06 | 0.00 | $7.45 | 226 |
| 2023-04-05 | -27.03 | $6.86 | — |
| 2023-04-04 | -27.03 | $6.86 | — |
| 2023-04-03 | -27.03 | $6.86 | — |
| 2023-03-31 | -27.03 | $6.86 | — |
| 2023-03-30 | -27.03 | $6.86 | 7516 |
| 2023-03-29 | -48.65 | $6.62 | — |
| 2023-03-28 | -45.76 | $6.62 | 202 |
| 2023-03-27 | 0.00 | $7.16 | — |
| 2023-03-24 | 0.00 | $7.16 | — |
| 2023-03-23 | 0.00 | $7.16 | — |
| 2023-03-22 | 0.00 | $7.16 | — |
| 2023-03-21 | 0.00 | $7.16 | — |
| 2023-03-20 | 0.00 | $7.16 | 522 |
| 2023-03-17 | 0.00 | $7.15 | 2496 |
| 2023-03-16 | -23.93 | $6.87 | — |
| 2023-03-15 | -23.93 | $6.87 | 1788 |
| 2023-03-14 | -95.10 | $6.05 | — |
| 2023-03-13 | -95.10 | $6.05 | — |
| 2023-03-10 | -95.30 | $6.05 | — |
| 2023-03-09 | -97.35 | $6.05 | — |
| 2023-03-08 | -97.35 | $6.05 | — |
| 2023-03-07 | -97.35 | $6.05 | 662 |
| 2023-03-06 | -82.95 | $6.43 | — |
| 2023-03-03 | -83.46 | $6.43 | 1188 |
| 2023-03-02 | -88.36 | $6.30 | 2216 |
| 2023-03-01 | -99.40 | $6.00 | 5256 |
| 2023-02-28 | -96.35 | $6.40 | — |
| 2023-02-27 | -96.39 | $6.40 | 5452 |
| 2023-02-24 | -100.00 | $6.29 | — |
| 2023-02-23 | -100.00 | $6.29 | — |
| 2023-02-22 | -100.00 | $6.29 | — |
| 2023-02-21 | -100.00 | $6.29 | 10026 |
| 2023-02-17 | -96.25 | $6.73 | 17542 |
| 2023-02-16 | -96.43 | $6.83 | 10128 |
| 2023-02-15 | -96.43 | $6.83 | 14066 |
| 2023-02-14 | -93.16 | $7.21 | 49174 |
| 2023-02-13 | -96.73 | $7.11 | 16902 |
| 2023-02-10 | -82.95 | $7.20 | 18890 |
| 2023-02-09 | -57.10 | $8.06 | 8560 |
| 2023-02-08 | -65.83 | $7.72 | — |
| 2023-02-07 | -65.83 | $7.72 | — |
| 2023-02-06 | -65.83 | $7.72 | 2464 |
| 2023-02-03 | -57.42 | $8.02 | 1454 |
| 2023-02-02 | -34.77 | $8.70 | 4840 |
| 2023-02-01 | -42.13 | $8.41 | 8010 |
| 2023-01-31 | -48.39 | $7.96 | 1442 |
| 2023-01-30 | -42.27 | $8.21 | 11592 |
| 2023-01-27 | -15.91 | $9.37 | 6386 |
| 2023-01-26 | -18.64 | $9.25 | 20888 |
| 2023-01-25 | 0.00 | $8.70 | 5748 |
| 2023-01-24 | -16.07 | $8.02 | 1084 |
| 2023-01-23 | -19.29 | $7.93 | 4120 |
| 2023-01-20 | -19.06 | $7.92 | 14708 |
| 2023-01-19 | 0.00 | $7.95 | 1176 |
| 2023-01-18 | -0.56 | $7.46 | 320 |
| 2023-01-17 | 0.00 | $7.47 | 930 |
| 2023-01-13 | 0.00 | $7.02 | 3718 |
| 2023-01-12 | -20.72 | $6.55 | — |
| 2023-01-11 | -20.72 | $6.55 | 1860 |
| 2023-01-10 | -20.72 | $6.55 | 398 |
| 2023-01-09 | -25.23 | $6.50 | 542 |
| 2023-01-06 | -24.29 | $6.73 | 4386 |
| 2023-01-05 | -40.00 | $6.51 | 3288 |
| 2023-01-04 | -61.35 | $6.30 | — |
| 2023-01-03 | -71.10 | $6.30 | 3624 |
| 2022-12-30 | -100.00 | $5.67 | 2620 |
| 2022-12-29 | -95.45 | $5.78 | — |
| 2022-12-28 | -95.45 | $5.78 | 686 |
| 2022-12-27 | -74.55 | $6.24 | 1444 |
| 2022-12-23 | -77.31 | $6.28 | 10590 |
| 2022-12-22 | -86.52 | $6.15 | 3198 |
| 2022-12-21 | -71.54 | $6.55 | 296 |
| 2022-12-20 | -70.04 | $6.59 | 5192 |
| 2022-12-19 | -84.64 | $6.20 | 2674 |
| 2022-12-16 | -86.73 | $6.20 | 3092 |
| 2022-12-15 | -92.23 | $6.03 | 804 |
| 2022-12-14 | -92.23 | $6.03 | 9984 |
| 2022-12-13 | -100.00 | $6.00 | 1880 |
| 2022-12-12 | -100.00 | $6.06 | 7240 |
| 2022-12-09 | -96.09 | $6.36 | 8060 |
| 2022-12-08 | -89.37 | $6.85 | 23488 |
| 2022-12-07 | -85.97 | $7.00 | 20610 |
| 2022-12-06 | -100.00 | $7.00 | 2076 |
| 2022-12-05 | -87.47 | $7.51 | 13800 |
| 2022-12-02 | -92.38 | $7.38 | 5746 |
| 2022-12-01 | -87.78 | $7.61 | 36222 |
| 2022-11-30 | -94.99 | $7.25 | 2260 |
| 2022-11-29 | -99.80 | $7.01 | 1954 |
| 2022-11-28 | -91.18 | $7.44 | 26074 |
| 2022-11-25 | -92.11 | $7.46 | 20638 |
| 2022-11-23 | -96.57 | $7.20 | 15450 |
| 2022-11-22 | -94.00 | $7.35 | 4488 |
| 2022-11-21 | -91.20 | $7.75 | 9514 |
| 2022-11-18 | -79.28 | $8.01 | 6832 |
| 2022-11-17 | -65.84 | $8.34 | 20080 |
| 2022-11-16 | -67.60 | $8.22 | 2120 |
| 2022-11-15 | -59.97 | $8.74 | 5878 |
| 2022-11-14 | -57.34 | $8.77 | 53538 |
| 2022-11-11 | -43.50 | $9.75 | 19138 |
| 2022-11-10 | -50.49 | $10.33 | 35528 |
| 2022-11-09 | -52.97 | $10.10 | 30174 |
| 2022-11-08 | -54.05 | $10.00 | 26850 |
| 2022-11-07 | -54.05 | $10.00 | 20398 |
| 2022-11-04 | -56.76 | $9.75 | 78298 |
| 2022-11-03 | -47.14 | $10.64 | 41970 |
| 2022-11-02 | -50.38 | $10.34 | 26514 |
| 2022-11-01 | -52.63 | $10.00 | 7484 |
| 2022-10-31 | -53.96 | $9.75 | 90858 |
| 2022-10-28 | -42.34 | $10.88 | 136924 |
| 2022-10-27 | -54.57 | $9.69 | 118080 |
| 2022-10-26 | -67.21 | $8.46 | 73158 |
| 2022-10-25 | -73.37 | $7.78 | 51010 |
| 2022-10-24 | -79.47 | $7.18 | 66266 |
| 2022-10-21 | -76.22 | $7.50 | 133592 |
| 2022-10-20 | -84.25 | $6.71 | 149872 |
| 2022-10-19 | -86.79 | $6.46 | 129802 |
| 2022-10-18 | -84.45 | $6.69 | 159650 |
| 2022-10-17 | -84.86 | $6.65 | 203752 |
| 2022-10-14 | -55.59 | $9.53 | 1.3M |
| 2022-10-13 | 0.00 | $7.50 | 89294 |
| 2022-10-12 | -21.74 | $6.60 | 4118 |
| 2022-10-11 | -48.91 | $6.10 | 2036 |
| 2022-10-10 | -0.75 | $6.49 | 548 |
| 2022-10-07 | -14.93 | $6.30 | 1886 |
| 2022-10-06 | -29.85 | $6.10 | 3020 |
| 2022-10-05 | -74.63 | $5.50 | 184 |
| 2022-10-04 | -52.24 | $5.80 | 3136 |
| 2022-10-03 | -66.14 | $5.80 | 764 |
| 2022-09-30 | -83.33 | $5.60 | 28 |
| 2022-09-29 | -82.95 | $5.61 | 62 |
| 2022-09-28 | -79.55 | $5.70 | 824 |
| 2022-09-27 | -89.58 | $5.65 | 146 |
| 2022-09-26 | -83.87 | $5.80 | 362 |
| 2022-09-23 | -66.27 | $6.24 | — |
| 2022-09-22 | -66.27 | $6.24 | 162 |
| 2022-09-21 | -67.87 | $6.20 | 364 |
| 2022-09-20 | -83.33 | $5.90 | 168 |
| 2022-09-19 | -81.69 | $5.80 | 154 |
| 2022-09-16 | -87.32 | $5.60 | 804 |
| 2022-09-15 | -81.41 | $5.81 | 700 |
| 2022-09-14 | -81.69 | $5.80 | 1472 |
| 2022-09-13 | -74.65 | $6.05 | 546 |
| 2022-09-12 | -64.23 | $6.42 | 1246 |
| 2022-09-09 | -72.11 | $6.14 | 996 |
| 2022-09-08 | -70.42 | $6.20 | 660 |
| 2022-09-07 | -68.17 | $6.28 | 116 |
| 2022-09-06 | -73.24 | $6.10 | 2868 |
| 2022-09-02 | -33.80 | $7.50 | 768 |
| 2022-09-01 | -36.62 | $7.40 | 534 |
| 2022-08-31 | -45.07 | $7.10 | 2940 |
| 2022-08-30 | -33.80 | $7.50 | 1790 |
| 2022-08-29 | -33.80 | $7.50 | 5866 |
| 2022-08-26 | -42.25 | $7.20 | 5034 |
| 2022-08-25 | -47.89 | $7.00 | 13260 |
| 2022-08-24 | -34.08 | $7.49 | 28850 |
| 2022-08-23 | -76.06 | $6.00 | 86324 |
| 2022-08-22 | -97.44 | $5.20 | 628 |
| 2022-08-19 | -92.11 | $5.35 | 558 |
| 2022-08-18 | -90.87 | $5.40 | 170 |
| 2022-08-17 | -94.97 | $5.50 | 1574 |
| 2022-08-16 | -100.00 | $5.50 | 128 |
| 2022-08-15 | -80.95 | $5.90 | 474 |
| 2022-08-12 | -80.40 | $6.00 | 358 |
| 2022-08-11 | -93.97 | $5.73 | 460 |
| 2022-08-10 | -85.93 | $5.89 | 804 |
| 2022-08-09 | -80.40 | $6.00 | 176 |
| 2022-08-08 | -75.38 | $6.10 | 1078 |
| 2022-08-05 | -79.33 | $6.18 | 108 |
| 2022-08-04 | -96.09 | $5.88 | 270 |
| 2022-08-03 | -95.39 | $6.15 | 426 |
| 2022-08-02 | -92.11 | $6.20 | 242 |
| 2022-08-01 | -92.11 | $6.20 | 1218 |
| 2022-07-29 | -37.69 | $6.85 | 38 |
| 2022-07-28 | -37.69 | $6.85 | 28 |
| 2022-07-27 | -30.15 | $7.00 | 742 |
| 2022-07-26 | -25.13 | $7.10 | 326 |
| 2022-07-25 | -45.23 | $6.70 | 600 |
| 2022-07-22 | -10.55 | $7.39 | 366 |
| 2022-07-21 | -25.13 | $7.10 | 266 |
| 2022-07-20 | -50.25 | $6.60 | 2910 |
| 2022-07-19 | -5.03 | $7.50 | 260 |
| 2022-07-18 | -10.05 | $7.40 | 162 |
| 2022-07-15 | -10.58 | $7.30 | 292 |
| 2022-07-14 | -31.75 | $6.90 | 122 |
| 2022-07-13 | -10.58 | $7.30 | 22 |
| 2022-07-12 | 0.00 | $7.50 | 20 |
| 2022-07-11 | -13.23 | $7.25 | 370 |
| 2022-07-08 | 0.00 | $7.50 | 460 |
| 2022-07-07 | -23.81 | $6.80 | 26 |
| 2022-07-06 | -20.93 | $6.90 | 78 |
| 2022-07-05 | -25.58 | $6.80 | 1286 |
| 2022-07-01 | -20.93 | $6.90 | 1384 |
| 2022-06-30 | -66.98 | $5.91 | 500 |
| 2022-06-29 | -66.51 | $5.92 | 44 |
| 2022-06-28 | -67.44 | $5.90 | 226 |
| 2022-06-27 | -48.84 | $6.30 | 444 |
| 2022-06-24 | -73.08 | $5.90 | 630 |
| 2022-06-23 | -73.08 | $5.90 | 388 |
| 2022-06-22 | -76.92 | $5.80 | 32 |
| 2022-06-21 | -53.85 | $6.40 | 296 |
| 2022-06-17 | -66.67 | $6.10 | 214 |
| 2022-06-16 | -55.56 | $6.40 | 76 |
| 2022-06-15 | -55.56 | $6.40 | 356 |
| 2022-06-14 | -60.71 | $6.30 | 458 |
| 2022-06-13 | -75.00 | $5.90 | 600 |
| 2022-06-10 | -75.00 | $5.90 | 744 |
| 2022-06-09 | -58.39 | $6.39 | 1056 |
| 2022-06-08 | -52.38 | $7.00 | 4412 |
| 2022-06-07 | -63.64 | $6.80 | 2982 |
| 2022-06-06 | -45.45 | $7.20 | 1874 |
| 2022-06-03 | -92.28 | $6.20 | 2122 |
| 2022-06-02 | -68.35 | $6.97 | 884 |
| 2022-06-01 | -78.48 | $6.73 | 156 |
| 2022-05-31 | -73.54 | $6.90 | 176 |
| 2022-05-27 | -85.21 | $6.60 | 816 |
| 2022-05-26 | -90.43 | $6.90 | 604 |
| 2022-05-25 | -95.22 | $6.80 | 622 |
| 2022-05-24 | -62.20 | $7.49 | 570 |
| 2022-05-23 | -90.45 | $6.91 | 324 |
| 2022-05-20 | -73.46 | $7.39 | 612 |
| 2022-05-19 | -81.54 | $7.18 | 438 |
| 2022-05-18 | -96.41 | $6.98 | 1928 |
| 2022-05-17 | -100.00 | $7.25 | 250 |
| 2022-05-16 | -100.00 | $7.29 | 2158 |
| 2022-05-13 | -82.61 | $7.90 | 156 |
| 2022-05-12 | -78.70 | $7.99 | 3466 |
| 2022-05-11 | -78.64 | $8.07 | 168 |
| 2022-05-10 | -77.73 | $8.09 | 472 |
| 2022-05-09 | -81.82 | $8.00 | 284 |
| 2022-05-06 | -81.82 | $8.00 | 644 |
| 2022-05-05 | -91.67 | $7.80 | 524 |
| 2022-05-04 | -70.00 | $8.32 | 610 |
| 2022-05-03 | -53.75 | $8.71 | 774 |
| 2022-05-02 | -72.00 | $8.30 | 418 |
| 2022-04-29 | -60.40 | $8.59 | 1874 |
| 2022-04-28 | -72.00 | $8.30 | 2132 |
| 2022-04-27 | -98.64 | $7.93 | 396 |
| 2022-04-26 | -90.00 | $8.30 | 310 |
| 2022-04-25 | -100.00 | $8.10 | 2938 |
| 2022-04-22 | -58.89 | $9.04 | 1366 |
| 2022-04-21 | -75.00 | $8.90 | 3018 |
| 2022-04-20 | -81.48 | $9.40 | 188 |
| 2022-04-19 | -74.81 | $9.58 | 280 |
| 2022-04-18 | -83.33 | $9.35 | 2110 |
| 2022-04-14 | -66.18 | $9.35 | 490 |
| 2022-04-13 | -60.29 | $9.55 | 450 |
| 2022-04-12 | -63.04 | $9.40 | 208 |
| 2022-04-11 | -52.63 | $9.60 | 424 |
| 2022-04-08 | -49.47 | $9.72 | 236 |
| 2022-04-07 | -49.47 | $9.72 | 236 |
| 2022-04-06 | -49.47 | $9.72 | 406 |
| 2022-04-05 | -43.42 | $9.95 | 66 |
| 2022-04-04 | -39.47 | $10.10 | 558 |
| 2022-04-01 | -62.75 | $9.70 | 432 |
| 2022-03-31 | -79.17 | $9.30 | 816 |
| 2022-03-30 | -81.94 | $9.48 | 126 |
| 2022-03-29 | -82.39 | $9.57 | 518 |
| 2022-03-28 | -86.67 | $9.20 | 2448 |
| 2022-03-25 | -80.57 | $9.84 | 274 |
| 2022-03-24 | -78.10 | $10.10 | 3976 |
| 2022-03-23 | -73.58 | $10.60 | 29702 |
| 2022-03-22 | -78.50 | $10.10 | 4922 |
| 2022-03-21 | -80.37 | $9.90 | 6960 |
| 2022-03-18 | -76.64 | $10.30 | 27068 |
| 2022-03-17 | -94.67 | $8.37 | 1472 |
| 2022-03-16 | -95.33 | $8.30 | 9732 |
| 2022-03-15 | -97.94 | $8.02 | 5236 |
| 2022-03-14 | -99.05 | $8.10 | 3830 |
| 2022-03-11 | -92.79 | $8.80 | 7184 |
| 2022-03-10 | -98.17 | $8.70 | 6714 |
| 2022-03-09 | -92.24 | $9.53 | 1408 |
| 2022-03-08 | -88.79 | $9.90 | 10876 |
| 2022-03-07 | -98.88 | $9.71 | 10392 |
| 2022-03-04 | -92.75 | $13.00 | 6334 |
| 2022-03-03 | -97.73 | $15.10 | 2202 |
| 2022-03-02 | -77.97 | $17.10 | 512 |
| 2022-03-01 | -59.38 | $17.50 | 114 |
| 2022-02-28 | -59.38 | $17.50 | 258 |
| 2022-02-25 | -53.13 | $17.70 | 110 |
| 2022-02-24 | -43.75 | $18.00 | 2112 |
| 2022-02-23 | -44.06 | $17.99 | 320 |
| 2022-02-22 | -37.50 | $18.20 | 52 |
| 2022-02-18 | -30.31 | $18.43 | 68 |
| 2022-02-17 | -56.60 | $18.50 | 150 |
| 2022-02-16 | -76.41 | $18.00 | — |
| 2022-02-15 | -78.82 | $18.00 | 592 |
| 2022-02-14 | -80.00 | $17.90 | 162 |
| 2022-02-11 | -72.94 | $18.50 | 204 |
| 2022-02-10 | -68.24 | $18.90 | 1312 |
| 2022-02-09 | -68.24 | $18.90 | 880 |
| 2022-02-08 | -69.41 | $18.80 | 474 |
| 2022-02-07 | -72.94 | $18.50 | 196 |
| 2022-02-04 | -75.29 | $18.30 | 228 |
| 2022-02-03 | -78.82 | $18.00 | 706 |
| 2022-02-02 | -83.53 | $17.60 | 3064 |
| 2022-02-01 | -90.59 | $17.00 | 4994 |
| 2022-01-31 | -87.65 | $17.60 | 322 |
| 2022-01-28 | -96.30 | $16.90 | 3356 |
| 2022-01-27 | -87.34 | $17.80 | 1102 |
| 2022-01-26 | -86.08 | $17.90 | 954 |
| 2022-01-25 | -81.01 | $18.30 | 734 |
| 2022-01-24 | -79.87 | $18.39 | 3108 |
| 2022-01-21 | -92.41 | $17.40 | 16468 |
| 2022-01-20 | -26.98 | $23.00 | 2424 |
| 2022-01-19 | -33.33 | $22.60 | 4988 |
| 2022-01-18 | -29.73 | $21.00 | 1106 |
| 2022-01-14 | -35.90 | $20.90 | 1206 |
| 2022-01-13 | -20.51 | $21.50 | 2282 |
| 2022-01-12 | -35.90 | $20.90 | 1842 |
| 2022-01-11 | -58.97 | $20.00 | 860 |
| 2022-01-10 | -58.97 | $20.00 | 732 |
| 2022-01-07 | -46.15 | $20.50 | 1044 |
| 2022-01-06 | -48.84 | $20.20 | 1172 |
| 2022-01-05 | -30.23 | $21.00 | 264 |
| 2022-01-04 | -27.08 | $21.00 | 626 |
| 2022-01-03 | -29.03 | $20.50 | 370 |
| 2021-12-31 | -37.31 | $19.80 | 1450 |
| 2021-12-30 | -49.25 | $19.00 | 2240 |
| 2021-12-29 | -49.25 | $19.00 | 2162 |
| 2021-12-28 | -47.76 | $19.10 | 1324 |
| 2021-12-27 | -41.79 | $19.50 | 1482 |
| 2021-12-23 | -27.61 | $20.45 | 978 |
| 2021-12-22 | -31.34 | $20.20 | 1904 |
| 2021-12-21 | -42.31 | $20.10 | 1098 |
| 2021-12-20 | -27.78 | $22.10 | 78 |
| 2021-12-17 | -30.93 | $22.30 | 2438 |
| 2021-12-16 | -55.36 | $20.60 | 342 |
| 2021-12-15 | -66.07 | $19.40 | 294 |
| 2021-12-14 | -63.39 | $19.70 | 1132 |
| 2021-12-13 | -59.82 | $20.10 | 306 |
| 2021-12-10 | -53.57 | $20.80 | 398 |
| 2021-12-09 | -57.14 | $20.40 | 2018 |
| 2021-12-08 | -65.18 | $19.50 | 842 |
| 2021-12-07 | -65.18 | $19.50 | 1752 |
| 2021-12-06 | -78.57 | $18.00 | 1382 |
| 2021-12-03 | -83.93 | $17.40 | 5440 |
| 2021-12-02 | -97.73 | $18.20 | 1462 |
| 2021-12-01 | -96.59 | $18.30 | 2812 |
| 2021-11-30 | -86.25 | $19.90 | 2252 |
| 2021-11-29 | -89.87 | $20.00 | 4028 |
| 2021-11-26 | -75.71 | $21.80 | 426 |
| 2021-11-24 | -80.82 | $21.50 | 880 |
| 2021-11-23 | -97.56 | $21.00 | 6894 |
| 2021-11-22 | -98.31 | $23.30 | 2378 |
| 2021-11-19 | -98.63 | $24.10 | 1652 |
| 2021-11-18 | -91.55 | $24.80 | 2324 |
| 2021-11-17 | -67.61 | $26.50 | 1226 |
| 2021-11-16 | -78.87 | $25.70 | 908 |
| 2021-11-15 | -82.39 | $25.45 | 3252 |
| 2021-11-12 | -85.92 | $25.20 | 420 |
| 2021-11-11 | -88.73 | $25.00 | 1672 |
| 2021-11-10 | -88.73 | $25.00 | 1542 |
| 2021-11-09 | -90.14 | $24.90 | 2778 |
| 2021-11-08 | -88.73 | $25.00 | 3604 |
| 2021-11-05 | -92.96 | $24.70 | 1802 |
| 2021-11-04 | -92.19 | $25.40 | 824 |
| 2021-11-03 | -96.88 | $25.10 | 2348 |
| 2021-11-02 | -100.00 | $25.20 | 6348 |
| 2021-11-01 | -88.24 | $26.80 | 1902 |
| 2021-10-29 | -100.00 | $26.20 | 1742 |
| 2021-10-28 | -96.08 | $26.40 | 5228 |
| 2021-10-27 | -83.16 | $27.30 | 2008 |
| 2021-10-26 | -66.53 | $28.10 | 2954 |
| 2021-10-25 | -33.26 | $29.70 | 9942 |
| 2021-10-22 | -59.30 | $28.00 | 794 |
| 2021-10-21 | -67.92 | $27.68 | 5810 |
| 2021-10-20 | -64.69 | $27.80 | 4212 |
| 2021-10-19 | -40.43 | $28.70 | 2768 |
| 2021-10-18 | -24.26 | $29.30 | 1574 |
| 2021-10-15 | -10.78 | $29.80 | 2222 |
| 2021-10-14 | -39.14 | $29.60 | 4076 |
| 2021-10-13 | -35.23 | $29.80 | 1118 |
| 2021-10-12 | -56.75 | $28.70 | 5886 |
| 2021-10-11 | -77.98 | $28.10 | 1134 |
| 2021-10-08 | -72.50 | $28.50 | 270 |
| 2021-10-07 | -61.04 | $29.10 | 846 |
| 2021-10-06 | -64.10 | $28.80 | 934 |
| 2021-10-05 | -79.49 | $27.60 | 2642 |
| 2021-10-04 | -82.35 | $26.80 | 2504 |
| 2021-10-01 | -74.42 | $27.40 | 988 |
| 2021-09-30 | -61.63 | $28.50 | 860 |
| 2021-09-29 | -69.77 | $27.80 | 312 |
| 2021-09-28 | -72.09 | $27.60 | 546 |
| 2021-09-27 | -58.14 | $28.80 | 2086 |
| 2021-09-24 | -73.26 | $27.50 | 2506 |
| 2021-09-23 | -55.81 | $29.00 | 2296 |
| 2021-09-22 | -55.81 | $29.00 | 1908 |
| 2021-09-21 | -73.26 | $27.50 | 1908 |
| 2021-09-20 | -72.73 | $27.40 | 7382 |
| 2021-09-17 | -39.05 | $29.70 | 5266 |
| 2021-09-16 | -44.76 | $29.10 | 2252 |
| 2021-09-15 | -42.86 | $29.30 | 5778 |
| 2021-09-14 | -29.52 | $30.70 | 12326 |
| 2021-09-13 | -15.38 | $28.80 | 9480 |
| 2021-09-10 | -56.00 | $26.60 | 1602 |
| 2021-09-09 | -69.90 | $26.40 | 1762 |
| 2021-09-08 | -67.96 | $26.60 | 900 |
| 2021-09-07 | -67.96 | $26.60 | 10218 |
| 2021-09-03 | -66.99 | $26.70 | 4482 |
| 2021-09-02 | -74.76 | $25.90 | 10968 |
| 2021-09-01 | -49.51 | $28.50 | 1198 |
| 2021-08-31 | -63.11 | $27.10 | 3208 |
| 2021-08-30 | -63.11 | $27.10 | 1466 |
| 2021-08-27 | -61.68 | $27.40 | 1228 |
| 2021-08-26 | -65.60 | $27.60 | 1344 |
| 2021-08-25 | -67.88 | $27.70 | 3556 |
| 2021-08-24 | -69.62 | $28.10 | 3630 |
| 2021-08-23 | -79.75 | $26.50 | 1180 |
| 2021-08-20 | -92.44 | $24.60 | 3320 |
| 2021-08-19 | -96.68 | $26.10 | 1462 |
| 2021-08-18 | -89.93 | $28.10 | 510 |
| 2021-08-17 | -92.91 | $27.30 | 3776 |
| 2021-08-16 | -100.00 | $27.00 | 4400 |
| 2021-08-13 | -99.58 | $28.60 | 2574 |
| 2021-08-12 | -94.14 | $31.30 | 1672 |
| 2021-08-11 | -90.09 | $32.20 | 1870 |
| 2021-08-10 | -96.93 | $30.70 | 846 |
| 2021-08-09 | -92.11 | $31.80 | 708 |
| 2021-08-06 | -94.74 | $31.20 | 1610 |
| 2021-08-05 | -94.30 | $31.30 | 2714 |
| 2021-08-04 | -98.68 | $30.30 | 7180 |
| 2021-08-03 | -96.59 | $33.00 | 1914 |
| 2021-08-02 | -91.71 | $34.00 | 5720 |
| 2021-07-30 | -94.63 | $33.40 | 2772 |
| 2021-07-29 | -91.71 | $34.00 | 14596 |
| 2021-07-28 | -74.75 | $38.00 | 5780 |
| 2021-07-27 | -90.40 | $34.90 | 17136 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.62
2023-12-12
Close Price
$13.23
Vol: 36301Average Directional Index - Detailed Analysis
Minimum
7.43
Average
23.19
Maximum
45.16
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-12-12 | 29.62 | $13.23 | 36301 |
| 2023-12-11 | 29.03 | $12.51 | 18419 |
| 2023-12-08 | 28.66 | $11.40 | 24556 |
| 2023-12-07 | 29.18 | $10.50 | 20202 |
| 2023-12-06 | 30.70 | $10.35 | 928 |
| 2023-12-05 | 32.09 | $10.34 | 1225 |
| 2023-12-04 | 33.76 | $10.49 | — |
| 2023-12-01 | 35.00 | $10.49 | — |
| 2023-11-30 | 36.32 | $10.49 | 803 |
| 2023-11-29 | 37.71 | $10.49 | 2584 |
| 2023-11-28 | 39.16 | $10.82 | — |
| 2023-11-27 | 39.53 | $10.82 | 406 |
| 2023-11-24 | 39.92 | $10.80 | 231 |
| 2023-11-22 | 40.33 | $10.85 | 250 |
| 2023-11-21 | 40.72 | $10.80 | 4394 |
| 2023-11-20 | 41.15 | $10.96 | 1029 |
| 2023-11-17 | 41.35 | $10.95 | — |
| 2023-11-16 | 41.28 | $10.95 | — |
| 2023-11-15 | 41.21 | $10.95 | 2012 |
| 2023-11-14 | 41.13 | $10.80 | 11536 |
| 2023-11-13 | 41.40 | $9.84 | 11248 |
| 2023-11-10 | 41.97 | $10.11 | 9669 |
| 2023-11-09 | 42.20 | $10.25 | 3426 |
| 2023-11-08 | 42.07 | $10.29 | 2956 |
| 2023-11-07 | 42.32 | $10.78 | 5610 |
| 2023-11-06 | 42.58 | $10.56 | 6045 |
| 2023-11-03 | 42.86 | $10.72 | 1009 |
| 2023-11-02 | 42.41 | $10.80 | 9250 |
| 2023-11-01 | 42.37 | $10.69 | 20124 |
| 2023-10-31 | 42.33 | $8.89 | 9136 |
| 2023-10-30 | 43.16 | $8.89 | 4806 |
| 2023-10-27 | 44.18 | $9.20 | 1998 |
| 2023-10-26 | 44.86 | $9.50 | 7632 |
| 2023-10-25 | 45.16 | $10.05 | 5060 |
| 2023-10-24 | 44.72 | $10.19 | 3706 |
| 2023-10-23 | 44.26 | $10.01 | 744 |
| 2023-10-20 | 43.91 | $9.92 | 846 |
| 2023-10-19 | 43.57 | $10.34 | 14018 |
| 2023-10-18 | 43.11 | $11.00 | 11796 |
| 2023-10-17 | 42.62 | $9.89 | 6966 |
| 2023-10-16 | 42.66 | $9.60 | 11116 |
| 2023-10-13 | 42.59 | $9.45 | 3534 |
| 2023-10-12 | 42.83 | $9.56 | 1768 |
| 2023-10-11 | 43.15 | $9.56 | 1098 |
| 2023-10-10 | 43.05 | $9.57 | 3696 |
| 2023-10-09 | 42.95 | $9.57 | 15172 |
| 2023-10-06 | 42.84 | $9.27 | 6668 |
| 2023-10-05 | 42.84 | $9.15 | 3908 |
| 2023-10-04 | 42.85 | $9.35 | 15264 |
| 2023-10-03 | 42.89 | $9.18 | 11078 |
| 2023-10-02 | 42.50 | $9.13 | 3910 |
| 2023-09-29 | 42.17 | $9.95 | 7486 |
| 2023-09-28 | 39.77 | $10.48 | 27326 |
| 2023-09-27 | 37.26 | $10.07 | 38926 |
| 2023-09-26 | 34.60 | $8.75 | 8062 |
| 2023-09-25 | 32.38 | $8.71 | 1504 |
| 2023-09-22 | 30.03 | $8.65 | 41598 |
| 2023-09-21 | 27.80 | $8.25 | 101674 |
| 2023-09-20 | 25.59 | $7.30 | — |
| 2023-09-19 | 24.16 | $7.30 | — |
| 2023-09-18 | 22.66 | $7.30 | 3624 |
| 2023-09-15 | 21.09 | $7.00 | 2094 |
| 2023-09-14 | 19.80 | $6.80 | 4020 |
| 2023-09-13 | 18.66 | $6.59 | — |
| 2023-09-12 | 17.91 | $6.59 | — |
| 2023-09-11 | 17.12 | $6.59 | 624 |
| 2023-09-08 | 16.28 | $6.35 | 1012 |
| 2023-09-07 | 15.47 | $6.30 | — |
| 2023-09-06 | 15.09 | $6.30 | 2638 |
| 2023-09-05 | 14.68 | $6.25 | 2554 |
| 2023-09-01 | 14.38 | $6.19 | 1214 |
| 2023-08-31 | 14.17 | $6.22 | 1982 |
| 2023-08-30 | 14.73 | $6.19 | 474 |
| 2023-08-29 | 15.23 | $6.34 | 2084 |
| 2023-08-28 | 15.88 | $6.54 | — |
| 2023-08-25 | 15.64 | $6.54 | — |
| 2023-08-24 | 15.39 | $6.54 | — |
| 2023-08-23 | 15.12 | $6.54 | — |
| 2023-08-22 | 14.84 | $6.54 | — |
| 2023-08-21 | 14.54 | $6.54 | — |
| 2023-08-18 | 14.22 | $6.54 | 904 |
| 2023-08-17 | 13.89 | $6.65 | 468 |
| 2023-08-16 | 13.77 | $6.67 | — |
| 2023-08-15 | 13.69 | $6.67 | 396 |
| 2023-08-14 | 13.60 | $6.65 | — |
| 2023-08-11 | 13.45 | $6.65 | 1298 |
| 2023-08-10 | 13.29 | $6.65 | 914 |
| 2023-08-09 | 13.13 | $6.65 | — |
| 2023-08-08 | 12.95 | $6.65 | 420 |
| 2023-08-07 | 12.77 | $6.70 | — |
| 2023-08-04 | 12.66 | $6.70 | 1726 |
| 2023-08-03 | 12.53 | $7.12 | 510 |
| 2023-08-02 | 13.13 | $6.77 | — |
| 2023-08-01 | 13.05 | $6.77 | — |
| 2023-07-31 | 12.96 | $6.77 | 2460 |
| 2023-07-28 | 12.87 | $6.55 | 3292 |
| 2023-07-27 | 12.78 | $6.53 | 2222 |
| 2023-07-26 | 12.68 | $7.01 | 1040 |
| 2023-07-25 | 13.32 | $6.64 | 1468 |
| 2023-07-24 | 13.98 | $6.55 | — |
| 2023-07-21 | 13.62 | $6.55 | — |
| 2023-07-20 | 13.25 | $6.55 | — |
| 2023-07-19 | 12.85 | $6.55 | 832 |
| 2023-07-18 | 12.43 | $6.62 | 896 |
| 2023-07-17 | 12.00 | $6.82 | 3170 |
| 2023-07-14 | 11.91 | $6.60 | 218 |
| 2023-07-13 | 11.40 | $6.50 | 3606 |
| 2023-07-12 | 10.73 | $6.55 | 708 |
| 2023-07-11 | 10.09 | $6.37 | 436 |
| 2023-07-10 | 9.06 | $6.93 | 1018 |
| 2023-07-07 | 8.66 | $7.50 | — |
| 2023-07-06 | 9.00 | $7.50 | — |
| 2023-07-05 | 9.35 | $7.50 | — |
| 2023-07-03 | 9.73 | $7.50 | — |
| 2023-06-30 | 10.13 | $7.50 | — |
| 2023-06-29 | 10.54 | $7.50 | 698 |
| 2023-06-28 | 10.98 | $7.25 | — |
| 2023-06-27 | 11.28 | $7.25 | 8164 |
| 2023-06-26 | 11.59 | $7.60 | 6232 |
| 2023-06-23 | 11.50 | $7.49 | — |
| 2023-06-22 | 11.57 | $7.49 | — |
| 2023-06-21 | 11.65 | $7.49 | 1232 |
| 2023-06-20 | 11.73 | $7.00 | 3466 |
| 2023-06-16 | 12.30 | $6.88 | — |
| 2023-06-15 | 12.52 | $6.88 | 446 |
| 2023-06-14 | 12.75 | $6.90 | 1072 |
| 2023-06-13 | 13.02 | $6.77 | 1114 |
| 2023-06-12 | 13.10 | $7.00 | 1252 |
| 2023-06-09 | 13.19 | $6.51 | 1454 |
| 2023-06-08 | 13.29 | $7.00 | 1516 |
| 2023-06-07 | 13.94 | $7.01 | 1040 |
| 2023-06-06 | 14.61 | $7.00 | — |
| 2023-06-05 | 15.35 | $7.00 | 3356 |
| 2023-06-02 | 16.12 | $6.51 | 1234 |
| 2023-06-01 | 16.07 | $6.95 | — |
| 2023-05-31 | 16.58 | $6.95 | — |
| 2023-05-30 | 17.11 | $6.95 | — |
| 2023-05-26 | 17.67 | $6.95 | 1058 |
| 2023-05-25 | 18.27 | $6.95 | — |
| 2023-05-24 | 18.89 | $6.95 | — |
| 2023-05-23 | 19.55 | $6.95 | — |
| 2023-05-22 | 20.24 | $6.95 | 2276 |
| 2023-05-19 | 20.96 | $7.41 | — |
| 2023-05-18 | 21.59 | $7.41 | — |
| 2023-05-17 | 22.25 | $7.41 | — |
| 2023-05-16 | 22.95 | $7.41 | 16750 |
| 2023-05-15 | 23.68 | $7.51 | — |
| 2023-05-12 | 24.17 | $7.51 | 1024 |
| 2023-05-11 | 24.68 | $8.00 | — |
| 2023-05-10 | 24.65 | $8.00 | — |
| 2023-05-09 | 24.62 | $8.00 | 1092 |
| 2023-05-08 | 24.59 | $7.30 | — |
| 2023-05-05 | 25.07 | $7.30 | 502 |
| 2023-05-04 | 25.57 | $6.85 | 6852 |
| 2023-05-03 | 26.22 | $7.50 | 634 |
| 2023-05-02 | 26.20 | $7.50 | 3826 |
| 2023-05-01 | 26.18 | $7.57 | 1202 |
| 2023-04-28 | 26.66 | $8.20 | 934 |
| 2023-04-27 | 26.39 | $8.60 | 2008 |
| 2023-04-26 | 25.55 | $8.57 | 460 |
| 2023-04-25 | 24.80 | $8.89 | — |
| 2023-04-24 | 23.53 | $8.89 | — |
| 2023-04-21 | 22.19 | $8.89 | 2204 |
| 2023-04-20 | 20.79 | $9.05 | 6880 |
| 2023-04-19 | 19.02 | $9.50 | 8218 |
| 2023-04-18 | 17.49 | $7.38 | 4834 |
| 2023-04-17 | 17.33 | $6.90 | — |
| 2023-04-14 | 18.23 | $6.90 | — |
| 2023-04-13 | 19.19 | $6.90 | — |
| 2023-04-12 | 20.19 | $6.90 | — |
| 2023-04-11 | 21.24 | $6.90 | 1400 |
| 2023-04-10 | 22.35 | $7.45 | — |
| 2023-04-06 | 22.62 | $7.45 | 226 |
| 2023-04-05 | 22.91 | $6.86 | — |
| 2023-04-04 | 24.07 | $6.86 | — |
| 2023-04-03 | 25.29 | $6.86 | — |
| 2023-03-31 | 26.57 | $6.86 | — |
| 2023-03-30 | 27.93 | $6.86 | 7516 |
| 2023-03-29 | 29.35 | $6.62 | — |
| 2023-03-28 | 29.99 | $6.62 | 202 |
| 2023-03-27 | 30.66 | $7.16 | — |
| 2023-03-24 | 30.30 | $7.16 | — |
| 2023-03-23 | 29.93 | $7.16 | — |
| 2023-03-22 | 29.53 | $7.16 | — |
| 2023-03-21 | 29.11 | $7.16 | — |
| 2023-03-20 | 28.68 | $7.16 | 522 |
| 2023-03-17 | 28.22 | $7.15 | 2496 |
| 2023-03-16 | 27.74 | $6.87 | — |
| 2023-03-15 | 27.46 | $6.87 | 1788 |
| 2023-03-14 | 27.16 | $6.05 | — |
| 2023-03-13 | 27.60 | $6.05 | — |
| 2023-03-10 | 28.06 | $6.05 | — |
| 2023-03-09 | 28.55 | $6.05 | — |
| 2023-03-08 | 29.06 | $6.05 | — |
| 2023-03-07 | 29.60 | $6.05 | 662 |
| 2023-03-06 | 30.16 | $6.43 | — |
| 2023-03-03 | 30.27 | $6.43 | 1188 |
| 2023-03-02 | 30.38 | $6.30 | 2216 |
| 2023-03-01 | 30.85 | $6.00 | 5256 |
| 2023-02-28 | 31.37 | $6.40 | — |
| 2023-02-27 | 31.39 | $6.40 | 5452 |
| 2023-02-24 | 31.40 | $6.29 | — |
| 2023-02-23 | 31.65 | $6.29 | — |
| 2023-02-22 | 31.91 | $6.29 | — |
| 2023-02-21 | 32.19 | $6.29 | 10026 |
| 2023-02-17 | 32.48 | $6.73 | 17542 |
| 2023-02-16 | 32.45 | $6.83 | 10128 |
| 2023-02-15 | 32.60 | $6.83 | 14066 |
| 2023-02-14 | 32.76 | $7.21 | 49174 |
| 2023-02-13 | 32.62 | $7.11 | 16902 |
| 2023-02-10 | 32.63 | $7.20 | 18890 |
| 2023-02-09 | 32.64 | $8.06 | 8560 |
| 2023-02-08 | 32.20 | $7.72 | — |
| 2023-02-07 | 32.18 | $7.72 | — |
| 2023-02-06 | 32.17 | $7.72 | 2464 |
| 2023-02-03 | 32.15 | $8.02 | 1454 |
| 2023-02-02 | 31.83 | $8.70 | 4840 |
| 2023-02-01 | 31.16 | $8.41 | 8010 |
| 2023-01-31 | 30.46 | $7.96 | 1442 |
| 2023-01-30 | 30.34 | $8.21 | 11592 |
| 2023-01-27 | 29.94 | $9.37 | 6386 |
| 2023-01-26 | 28.29 | $9.25 | 20888 |
| 2023-01-25 | 26.54 | $8.70 | 5748 |
| 2023-01-24 | 25.25 | $8.02 | 1084 |
| 2023-01-23 | 24.28 | $7.93 | 4120 |
| 2023-01-20 | 23.25 | $7.92 | 14708 |
| 2023-01-19 | 22.18 | $7.95 | 1176 |
| 2023-01-18 | 21.36 | $7.46 | 320 |
| 2023-01-17 | 20.84 | $7.47 | 930 |
| 2023-01-13 | 20.27 | $7.02 | 3718 |
| 2023-01-12 | 20.03 | $6.55 | — |
| 2023-01-11 | 20.18 | $6.55 | 1860 |
| 2023-01-10 | 20.35 | $6.55 | 398 |
| 2023-01-09 | 20.46 | $6.50 | 542 |
| 2023-01-06 | 20.62 | $6.73 | 4386 |
| 2023-01-05 | 20.69 | $6.51 | 3288 |
| 2023-01-04 | 20.96 | $6.30 | — |
| 2023-01-03 | 21.41 | $6.30 | 3624 |
| 2022-12-30 | 21.89 | $5.67 | 2620 |
| 2022-12-29 | 22.75 | $5.78 | — |
| 2022-12-28 | 23.54 | $5.78 | 686 |
| 2022-12-27 | 24.37 | $6.24 | 1444 |
| 2022-12-23 | 25.24 | $6.28 | 10590 |
| 2022-12-22 | 25.69 | $6.15 | 3198 |
| 2022-12-21 | 26.48 | $6.55 | 296 |
| 2022-12-20 | 26.93 | $6.59 | 5192 |
| 2022-12-19 | 27.40 | $6.20 | 2674 |
| 2022-12-16 | 28.16 | $6.20 | 3092 |
| 2022-12-15 | 28.97 | $6.03 | 804 |
| 2022-12-14 | 29.93 | $6.03 | 9984 |
| 2022-12-13 | 30.94 | $6.00 | 1880 |
| 2022-12-12 | 31.84 | $6.06 | 7240 |
| 2022-12-09 | 32.74 | $6.36 | 8060 |
| 2022-12-08 | 33.58 | $6.85 | 23488 |
| 2022-12-07 | 34.31 | $7.00 | 20610 |
| 2022-12-06 | 35.08 | $7.00 | 2076 |
| 2022-12-05 | 35.42 | $7.51 | 13800 |
| 2022-12-02 | 35.63 | $7.38 | 5746 |
| 2022-12-01 | 35.70 | $7.61 | 36222 |
| 2022-11-30 | 35.77 | $7.25 | 2260 |
| 2022-11-29 | 36.08 | $7.01 | 1954 |
| 2022-11-28 | 36.41 | $7.44 | 26074 |
| 2022-11-25 | 36.67 | $7.46 | 20638 |
| 2022-11-23 | 36.93 | $7.20 | 15450 |
| 2022-11-22 | 37.38 | $7.35 | 4488 |
| 2022-11-21 | 37.99 | $7.75 | 9514 |
| 2022-11-18 | 38.30 | $8.01 | 6832 |
| 2022-11-17 | 38.38 | $8.34 | 20080 |
| 2022-11-16 | 38.55 | $8.22 | 2120 |
| 2022-11-15 | 38.84 | $8.74 | 5878 |
| 2022-11-14 | 38.84 | $8.77 | 53538 |
| 2022-11-11 | 38.84 | $9.75 | 19138 |
| 2022-11-10 | 38.15 | $10.33 | 35528 |
| 2022-11-09 | 37.42 | $10.10 | 30174 |
| 2022-11-08 | 36.68 | $10.00 | 26850 |
| 2022-11-07 | 35.89 | $10.00 | 20398 |
| 2022-11-04 | 35.25 | $9.75 | 78298 |
| 2022-11-03 | 34.20 | $10.64 | 41970 |
| 2022-11-02 | 33.24 | $10.34 | 26514 |
| 2022-11-01 | 32.38 | $10.00 | 7484 |
| 2022-10-31 | 31.16 | $9.75 | 90858 |
| 2022-10-28 | 29.49 | $10.88 | 136924 |
| 2022-10-27 | 27.74 | $9.69 | 118080 |
| 2022-10-26 | 26.26 | $8.46 | 73158 |
| 2022-10-25 | 25.13 | $7.78 | 51010 |
| 2022-10-24 | 23.93 | $7.18 | 66266 |
| 2022-10-21 | 22.67 | $7.50 | 133592 |
| 2022-10-20 | 21.66 | $6.71 | 149872 |
| 2022-10-19 | 20.51 | $6.46 | 129802 |
| 2022-10-18 | 19.43 | $6.69 | 159650 |
| 2022-10-17 | 18.30 | $6.65 | 203752 |
| 2022-10-14 | 16.85 | $9.53 | 1.3M |
| 2022-10-13 | 13.98 | $7.50 | 89294 |
| 2022-10-12 | 13.29 | $6.60 | 4118 |
| 2022-10-11 | 13.29 | $6.10 | 2036 |
| 2022-10-10 | 13.29 | $6.49 | 548 |
| 2022-10-07 | 13.82 | $6.30 | 1886 |
| 2022-10-06 | 14.38 | $6.10 | 3020 |
| 2022-10-05 | 14.97 | $5.50 | 184 |
| 2022-10-04 | 15.09 | $5.80 | 3136 |
| 2022-10-03 | 15.21 | $5.80 | 764 |
| 2022-09-30 | 15.59 | $5.60 | 28 |
| 2022-09-29 | 15.32 | $5.61 | 62 |
| 2022-09-28 | 15.02 | $5.70 | 824 |
| 2022-09-27 | 14.72 | $5.65 | 146 |
| 2022-09-26 | 14.86 | $5.80 | 362 |
| 2022-09-23 | 15.15 | $6.24 | — |
| 2022-09-22 | 15.95 | $6.24 | 162 |
| 2022-09-21 | 16.78 | $6.20 | 364 |
| 2022-09-20 | 17.63 | $5.90 | 168 |
| 2022-09-19 | 18.41 | $5.80 | 154 |
| 2022-09-16 | 19.01 | $5.60 | 804 |
| 2022-09-15 | 19.64 | $5.81 | 700 |
| 2022-09-14 | 20.42 | $5.80 | 1472 |
| 2022-09-13 | 21.23 | $6.05 | 546 |
| 2022-09-12 | 22.09 | $6.42 | 1246 |
| 2022-09-09 | 23.00 | $6.14 | 996 |
| 2022-09-08 | 23.87 | $6.20 | 660 |
| 2022-09-07 | 24.79 | $6.28 | 116 |
| 2022-09-06 | 25.91 | $6.10 | 2868 |
| 2022-09-02 | 27.09 | $7.50 | 768 |
| 2022-09-01 | 26.88 | $7.40 | 534 |
| 2022-08-31 | 26.87 | $7.10 | 2940 |
| 2022-08-30 | 26.85 | $7.50 | 1790 |
| 2022-08-29 | 26.49 | $7.50 | 5866 |
| 2022-08-26 | 26.11 | $7.20 | 5034 |
| 2022-08-25 | 25.71 | $7.00 | 13260 |
| 2022-08-24 | 25.44 | $7.49 | 28850 |
| 2022-08-23 | 25.16 | $6.00 | 86324 |
| 2022-08-22 | 24.87 | $5.20 | 628 |
| 2022-08-19 | 24.67 | $5.35 | 558 |
| 2022-08-18 | 24.51 | $5.40 | 170 |
| 2022-08-17 | 24.34 | $5.50 | 1574 |
| 2022-08-16 | 24.34 | $5.50 | 128 |
| 2022-08-15 | 24.08 | $5.90 | 474 |
| 2022-08-12 | 23.82 | $6.00 | 358 |
| 2022-08-11 | 23.69 | $5.73 | 460 |
| 2022-08-10 | 23.39 | $5.89 | 804 |
| 2022-08-09 | 23.20 | $6.00 | 176 |
| 2022-08-08 | 23.16 | $6.10 | 1078 |
| 2022-08-05 | 22.65 | $6.18 | 108 |
| 2022-08-04 | 22.54 | $5.88 | 270 |
| 2022-08-03 | 22.38 | $6.15 | 426 |
| 2022-08-02 | 22.49 | $6.20 | 242 |
| 2022-08-01 | 22.21 | $6.20 | 1218 |
| 2022-07-29 | 21.92 | $6.85 | 38 |
| 2022-07-28 | 21.41 | $6.85 | 28 |
| 2022-07-27 | 21.20 | $7.00 | 742 |
| 2022-07-26 | 20.98 | $7.10 | 326 |
| 2022-07-25 | 20.75 | $6.70 | 600 |
| 2022-07-22 | 20.80 | $7.39 | 366 |
| 2022-07-21 | 21.16 | $7.10 | 266 |
| 2022-07-20 | 21.21 | $6.60 | 2910 |
| 2022-07-19 | 21.27 | $7.50 | 260 |
| 2022-07-18 | 22.13 | $7.40 | 162 |
| 2022-07-15 | 23.03 | $7.30 | 292 |
| 2022-07-14 | 24.19 | $6.90 | 122 |
| 2022-07-13 | 25.40 | $7.30 | 22 |
| 2022-07-12 | 26.36 | $7.50 | 20 |
| 2022-07-11 | 27.14 | $7.25 | 370 |
| 2022-07-08 | 27.96 | $7.50 | 460 |
| 2022-07-07 | 28.71 | $6.80 | 26 |
| 2022-07-06 | 30.15 | $6.90 | 78 |
| 2022-07-05 | 31.67 | $6.80 | 1286 |
| 2022-07-01 | 33.31 | $6.90 | 1384 |
| 2022-06-30 | 35.03 | $5.91 | 500 |
| 2022-06-29 | 35.89 | $5.92 | 44 |
| 2022-06-28 | 36.40 | $5.90 | 226 |
| 2022-06-27 | 36.95 | $6.30 | 444 |
| 2022-06-24 | 37.91 | $5.90 | 630 |
| 2022-06-23 | 38.60 | $5.90 | 388 |
| 2022-06-22 | 38.89 | $5.80 | 32 |
| 2022-06-21 | 38.74 | $6.40 | 296 |
| 2022-06-17 | 38.70 | $6.10 | 214 |
| 2022-06-16 | 38.12 | $6.40 | 76 |
| 2022-06-15 | 37.64 | $6.40 | 356 |
| 2022-06-14 | 37.13 | $6.30 | 458 |
| 2022-06-13 | 36.75 | $5.90 | 600 |
| 2022-06-10 | 36.35 | $5.90 | 744 |
| 2022-06-09 | 35.93 | $6.39 | 1056 |
| 2022-06-08 | 35.43 | $7.00 | 4412 |
| 2022-06-07 | 35.34 | $6.80 | 2982 |
| 2022-06-06 | 35.25 | $7.20 | 1874 |
| 2022-06-03 | 35.41 | $6.20 | 2122 |
| 2022-06-02 | 34.99 | $6.97 | 884 |
| 2022-06-01 | 34.90 | $6.73 | 156 |
| 2022-05-31 | 34.64 | $6.90 | 176 |
| 2022-05-27 | 34.36 | $6.60 | 816 |
| 2022-05-26 | 34.07 | $6.90 | 604 |
| 2022-05-25 | 34.10 | $6.80 | 622 |
| 2022-05-24 | 33.88 | $7.49 | 570 |
| 2022-05-23 | 33.77 | $6.91 | 324 |
| 2022-05-20 | 33.64 | $7.39 | 612 |
| 2022-05-19 | 33.80 | $7.18 | 438 |
| 2022-05-18 | 33.06 | $6.98 | 1928 |
| 2022-05-17 | 32.38 | $7.25 | 250 |
| 2022-05-16 | 31.85 | $7.29 | 2158 |
| 2022-05-13 | 31.16 | $7.90 | 156 |
| 2022-05-12 | 30.77 | $7.99 | 3466 |
| 2022-05-11 | 30.35 | $8.07 | 168 |
| 2022-05-10 | 30.27 | $8.09 | 472 |
| 2022-05-09 | 30.18 | $8.00 | 284 |
| 2022-05-06 | 30.09 | $8.00 | 644 |
| 2022-05-05 | 30.00 | $7.80 | 524 |
| 2022-05-04 | 29.59 | $8.32 | 610 |
| 2022-05-03 | 29.33 | $8.71 | 774 |
| 2022-05-02 | 29.21 | $8.30 | 418 |
| 2022-04-29 | 28.78 | $8.59 | 1874 |
| 2022-04-28 | 28.43 | $8.30 | 2132 |
| 2022-04-27 | 27.93 | $7.93 | 396 |
| 2022-04-26 | 27.56 | $8.30 | 310 |
| 2022-04-25 | 27.27 | $8.10 | 2938 |
| 2022-04-22 | 26.96 | $9.04 | 1366 |
| 2022-04-21 | 26.89 | $8.90 | 3018 |
| 2022-04-20 | 26.81 | $9.40 | 188 |
| 2022-04-19 | 27.15 | $9.58 | 280 |
| 2022-04-18 | 27.57 | $9.35 | 2110 |
| 2022-04-14 | 27.63 | $9.35 | 490 |
| 2022-04-13 | 27.84 | $9.55 | 450 |
| 2022-04-12 | 27.85 | $9.40 | 208 |
| 2022-04-11 | 27.85 | $9.60 | 424 |
| 2022-04-08 | 27.91 | $9.72 | 236 |
| 2022-04-07 | 27.97 | $9.72 | 236 |
| 2022-04-06 | 28.26 | $9.72 | 406 |
| 2022-04-05 | 28.57 | $9.95 | 66 |
| 2022-04-04 | 28.89 | $10.10 | 558 |
| 2022-04-01 | 29.24 | $9.70 | 432 |
| 2022-03-31 | 29.41 | $9.30 | 816 |
| 2022-03-30 | 29.59 | $9.48 | 126 |
| 2022-03-29 | 29.92 | $9.57 | 518 |
| 2022-03-28 | 30.19 | $9.20 | 2448 |
| 2022-03-25 | 30.48 | $9.84 | 274 |
| 2022-03-24 | 30.98 | $10.10 | 3976 |
| 2022-03-23 | 31.57 | $10.60 | 29702 |
| 2022-03-22 | 32.20 | $10.10 | 4922 |
| 2022-03-21 | 32.32 | $9.90 | 6960 |
| 2022-03-18 | 32.52 | $10.30 | 27068 |
| 2022-03-17 | 32.48 | $8.37 | 1472 |
| 2022-03-16 | 31.13 | $8.30 | 9732 |
| 2022-03-15 | 29.71 | $8.02 | 5236 |
| 2022-03-14 | 28.21 | $8.10 | 3830 |
| 2022-03-11 | 26.31 | $8.80 | 7184 |
| 2022-03-10 | 24.31 | $8.70 | 6714 |
| 2022-03-09 | 22.27 | $9.53 | 1408 |
| 2022-03-08 | 20.25 | $9.90 | 10876 |
| 2022-03-07 | 18.12 | $9.71 | 10392 |
| 2022-03-04 | 16.00 | $13.00 | 6334 |
| 2022-03-03 | 14.29 | $15.10 | 2202 |
| 2022-03-02 | 13.12 | $17.10 | 512 |
| 2022-03-01 | 12.61 | $17.50 | 114 |
| 2022-02-28 | 12.30 | $17.50 | 258 |
| 2022-02-25 | 11.77 | $17.70 | 110 |
| 2022-02-24 | 11.48 | $18.00 | 2112 |
| 2022-02-23 | 11.18 | $17.99 | 320 |
| 2022-02-22 | 11.22 | $18.20 | 52 |
| 2022-02-18 | 11.32 | $18.43 | 68 |
| 2022-02-17 | 11.63 | $18.50 | 150 |
| 2022-02-16 | 11.95 | $18.00 | — |
| 2022-02-15 | 12.03 | $18.00 | 592 |
| 2022-02-14 | 12.11 | $17.90 | 162 |
| 2022-02-11 | 12.20 | $18.50 | 204 |
| 2022-02-10 | 12.45 | $18.90 | 1312 |
| 2022-02-09 | 12.83 | $18.90 | 880 |
| 2022-02-08 | 13.19 | $18.80 | 474 |
| 2022-02-07 | 13.35 | $18.50 | 196 |
| 2022-02-04 | 13.39 | $18.30 | 228 |
| 2022-02-03 | 13.43 | $18.00 | 706 |
| 2022-02-02 | 13.43 | $17.60 | 3064 |
| 2022-02-01 | 13.07 | $17.00 | 4994 |
| 2022-01-31 | 12.68 | $17.60 | 322 |
| 2022-01-28 | 12.52 | $16.90 | 3356 |
| 2022-01-27 | 12.36 | $17.80 | 1102 |
| 2022-01-26 | 12.52 | $17.90 | 954 |
| 2022-01-25 | 12.63 | $18.30 | 734 |
| 2022-01-24 | 12.75 | $18.39 | 3108 |
| 2022-01-21 | 12.62 | $17.40 | 16468 |
| 2022-01-20 | 12.48 | $23.00 | 2424 |
| 2022-01-19 | 11.99 | $22.60 | 4988 |
| 2022-01-18 | 11.48 | $21.00 | 1106 |
| 2022-01-14 | 11.93 | $20.90 | 1206 |
| 2022-01-13 | 12.35 | $21.50 | 2282 |
| 2022-01-12 | 12.75 | $20.90 | 1842 |
| 2022-01-11 | 13.41 | $20.00 | 860 |
| 2022-01-10 | 13.54 | $20.00 | 732 |
| 2022-01-07 | 13.82 | $20.50 | 1044 |
| 2022-01-06 | 14.36 | $20.20 | 1172 |
| 2022-01-05 | 14.90 | $21.00 | 264 |
| 2022-01-04 | 15.64 | $21.00 | 626 |
| 2022-01-03 | 16.41 | $20.50 | 370 |
| 2021-12-31 | 16.93 | $19.80 | 1450 |
| 2021-12-30 | 17.14 | $19.00 | 2240 |
| 2021-12-29 | 17.14 | $19.00 | 2162 |
| 2021-12-28 | 17.32 | $19.10 | 1324 |
| 2021-12-27 | 17.41 | $19.50 | 1482 |
| 2021-12-23 | 17.65 | $20.45 | 978 |
| 2021-12-22 | 18.05 | $20.20 | 1904 |
| 2021-12-21 | 18.29 | $20.10 | 1098 |
| 2021-12-20 | 18.49 | $22.10 | 78 |
| 2021-12-17 | 19.43 | $22.30 | 2438 |
| 2021-12-16 | 20.41 | $20.60 | 342 |
| 2021-12-15 | 21.08 | $19.40 | 294 |
| 2021-12-14 | 21.09 | $19.70 | 1132 |
| 2021-12-13 | 21.11 | $20.10 | 306 |
| 2021-12-10 | 21.24 | $20.80 | 398 |
| 2021-12-09 | 21.04 | $20.40 | 2018 |
| 2021-12-08 | 20.84 | $19.50 | 842 |
| 2021-12-07 | 20.07 | $19.50 | 1752 |
| 2021-12-06 | 19.26 | $18.00 | 1382 |
| 2021-12-03 | 17.73 | $17.40 | 5440 |
| 2021-12-02 | 16.12 | $18.20 | 1462 |
| 2021-12-01 | 14.96 | $18.30 | 2812 |
| 2021-11-30 | 13.74 | $19.90 | 2252 |
| 2021-11-29 | 12.65 | $20.00 | 4028 |
| 2021-11-26 | 11.61 | $21.80 | 426 |
| 2021-11-24 | 10.96 | $21.50 | 880 |
| 2021-11-23 | 10.13 | $21.00 | 6894 |
| 2021-11-22 | 9.46 | $23.30 | 2378 |
| 2021-11-19 | 9.62 | $24.10 | 1652 |
| 2021-11-18 | 10.11 | $24.80 | 2324 |
| 2021-11-17 | 10.29 | $26.50 | 1226 |
| 2021-11-16 | 10.12 | $25.70 | 908 |
| 2021-11-15 | 10.10 | $25.45 | 3252 |
| 2021-11-12 | 10.43 | $25.20 | 420 |
| 2021-11-11 | 10.78 | $25.00 | 1672 |
| 2021-11-10 | 11.14 | $25.00 | 1542 |
| 2021-11-09 | 11.66 | $24.90 | 2778 |
| 2021-11-08 | 12.21 | $25.00 | 3604 |
| 2021-11-05 | 12.82 | $24.70 | 1802 |
| 2021-11-04 | 13.27 | $25.40 | 824 |
| 2021-11-03 | 13.82 | $25.10 | 2348 |
| 2021-11-02 | 14.39 | $25.20 | 6348 |
| 2021-11-01 | 14.88 | $26.80 | 1902 |
| 2021-10-29 | 15.00 | $26.20 | 1742 |
| 2021-10-28 | 15.17 | $26.40 | 5228 |
| 2021-10-27 | 15.35 | $27.30 | 2008 |
| 2021-10-26 | 15.19 | $28.10 | 2954 |
| 2021-10-25 | 14.66 | $29.70 | 9942 |
| 2021-10-22 | 14.09 | $28.00 | 794 |
| 2021-10-21 | 14.42 | $27.68 | 5810 |
| 2021-10-20 | 14.78 | $27.80 | 4212 |
| 2021-10-19 | 15.18 | $28.70 | 2768 |
| 2021-10-18 | 15.22 | $29.30 | 1574 |
| 2021-10-15 | 15.11 | $29.80 | 2222 |
| 2021-10-14 | 14.72 | $29.60 | 4076 |
| 2021-10-13 | 14.36 | $29.80 | 1118 |
| 2021-10-12 | 13.97 | $28.70 | 5886 |
| 2021-10-11 | 13.42 | $28.10 | 1134 |
| 2021-10-08 | 13.07 | $28.50 | 270 |
| 2021-10-07 | 12.70 | $29.10 | 846 |
| 2021-10-06 | 12.33 | $28.80 | 934 |
| 2021-10-05 | 12.04 | $27.60 | 2642 |
| 2021-10-04 | 11.81 | $26.80 | 2504 |
| 2021-10-01 | 11.76 | $27.40 | 988 |
| 2021-09-30 | 11.45 | $28.50 | 860 |
| 2021-09-29 | 11.12 | $27.80 | 312 |
| 2021-09-28 | 11.01 | $27.60 | 546 |
| 2021-09-27 | 10.89 | $28.80 | 2086 |
| 2021-09-24 | 10.73 | $27.50 | 2506 |
| 2021-09-23 | 10.61 | $29.00 | 2296 |
| 2021-09-22 | 10.21 | $29.00 | 1908 |
| 2021-09-21 | 9.80 | $27.50 | 1908 |
| 2021-09-20 | 9.62 | $27.40 | 7382 |
| 2021-09-17 | 9.42 | $29.70 | 5266 |
| 2021-09-16 | 8.94 | $29.10 | 2252 |
| 2021-09-15 | 8.75 | $29.30 | 5778 |
| 2021-09-14 | 8.25 | $30.70 | 12326 |
| 2021-09-13 | 7.51 | $28.80 | 9480 |
| 2021-09-10 | 7.43 | $26.60 | 1602 |
| 2021-09-09 | 7.81 | $26.40 | 1762 |
| 2021-09-08 | 8.12 | $26.60 | 900 |
| 2021-09-07 | 8.45 | $26.60 | 10218 |
| 2021-09-03 | 8.68 | $26.70 | 4482 |
| 2021-09-02 | 8.92 | $25.90 | 10968 |
| 2021-09-01 | 9.23 | $28.50 | 1198 |
| 2021-08-31 | 9.52 | $27.10 | 3208 |
| 2021-08-30 | 9.96 | $27.10 | 1466 |
| 2021-08-27 | 10.42 | $27.40 | 1228 |
| 2021-08-26 | 10.84 | $27.60 | 1344 |
| 2021-08-25 | 11.35 | $27.70 | 3556 |
| 2021-08-24 | 11.93 | $28.10 | 3630 |
| 2021-08-23 | 12.53 | $26.50 | 1180 |
| 2021-08-20 | 12.81 | $24.60 | 3320 |
| 2021-08-19 | 13.05 | $26.10 | 1462 |
| 2021-08-18 | 13.66 | $28.10 | 510 |
| 2021-08-17 | 14.24 | $27.30 | 3776 |
| 2021-08-16 | 14.92 | $27.00 | 4400 |
| 2021-08-13 | 15.56 | $28.60 | 2574 |
| 2021-08-12 | 16.03 | $31.30 | 1672 |
| 2021-08-11 | 16.30 | $32.20 | 1870 |
| 2021-08-10 | 16.48 | $30.70 | 846 |
| 2021-08-09 | 16.75 | $31.80 | 708 |
| 2021-08-06 | 16.97 | $31.20 | 1610 |
| 2021-08-05 | 17.29 | $31.30 | 2714 |
| 2021-08-04 | 17.62 | $30.30 | 7180 |
| 2021-08-03 | 17.98 | $33.00 | 1914 |
| 2021-08-02 | 18.03 | $34.00 | 5720 |
| 2021-07-30 | 18.07 | $33.40 | 2772 |
| 2021-07-29 | 18.12 | $34.00 | 14596 |
| 2021-07-28 | 18.17 | $38.00 | 5780 |
| 2021-07-27 | 17.92 | $34.90 | 17136 |
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