Is The Growth for Good Acquisition Corporation (GFGD) a Buy, Sell, or Hold?
Enter your email address below for free access to our The Growth for Good Acquisition Corporation (GFGD) research center and poll results.
NASDAQ : GFGD
The Growth for Good Acquisition Corporation — Technical Indicators
$10.53 USD
-$0.01 (-0.09%)
- Volume
- 20.9K
- Average Volume
- 110.64K
- Market Capitalization
- $341.44M
- P/E Ratio
- 47.86
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $12.30
- Year Low
- $7.77
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.33
- Current Ratio
- $2.31
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.36
2023-10-04
Close Price
$10.53
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.51
Average
9.99
Maximum
10.50
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-10-04 | 10.36 | $10.53 | — |
| 2023-10-03 | 10.28 | $10.53 | — |
| 2023-10-02 | 10.18 | $10.53 | — |
| 2023-09-29 | 10.16 | $10.53 | — |
| 2023-09-28 | 10.04 | $10.53 | — |
| 2023-09-27 | 9.99 | $10.53 | — |
| 2023-09-26 | 9.89 | $10.53 | — |
| 2023-09-25 | 9.84 | $10.53 | 21114 |
| 2023-09-22 | 9.75 | $10.52 | 811 |
| 2023-09-21 | 9.68 | $10.52 | 1762 |
| 2023-09-20 | 9.63 | $10.53 | 2620 |
| 2023-09-19 | 9.63 | $10.54 | 9757 |
| 2023-09-18 | 9.63 | $10.54 | 23938 |
| 2023-09-15 | 9.53 | $10.54 | 15617 |
| 2023-09-14 | 9.52 | $10.54 | 53939 |
| 2023-09-13 | 9.52 | $10.54 | 56534 |
| 2023-09-12 | 9.52 | $10.61 | 54577 |
| 2023-09-11 | 9.52 | $10.58 | 200737 |
| 2023-09-08 | 9.51 | $8.85 | 62416 |
| 2023-09-07 | 9.60 | $8.72 | 48584 |
| 2023-09-06 | 9.69 | $8.82 | 123186 |
| 2023-09-05 | 9.77 | $8.66 | 95278 |
| 2023-09-01 | 9.86 | $9.98 | 435270 |
| 2023-08-31 | 9.89 | $8.23 | 71225 |
| 2023-08-30 | 10.00 | $9.41 | 105583 |
| 2023-08-29 | 10.06 | $8.69 | 37025 |
| 2023-08-28 | 10.15 | $9.46 | 126519 |
| 2023-08-25 | 10.20 | $8.72 | 153676 |
| 2023-08-24 | 10.29 | $9.08 | 127582 |
| 2023-08-23 | 10.36 | $9.53 | 169180 |
| 2023-08-22 | 10.41 | $10.58 | 38388 |
| 2023-08-21 | 10.40 | $10.53 | 149623 |
| 2023-08-18 | 10.40 | $8.45 | 296593 |
| 2023-08-17 | 10.50 | $10.51 | 1.1M |
| 2023-08-16 | 10.50 | $10.51 | 318027 |
| 2023-08-15 | 10.50 | $10.51 | 457631 |
| 2023-08-14 | 10.50 | $10.51 | 1.3M |
| 2023-08-11 | 10.49 | $10.51 | 260666 |
| 2023-08-10 | 10.49 | $10.51 | 396 |
| 2023-08-09 | 10.49 | $10.52 | 1320 |
| 2023-08-08 | 10.49 | $10.51 | 286054 |
| 2023-08-07 | 10.48 | $10.51 | 400 |
| 2023-08-04 | 10.48 | $10.51 | 3350 |
| 2023-08-03 | 10.48 | $10.51 | 34420 |
| 2023-08-02 | 10.47 | $10.48 | 32815 |
| 2023-08-01 | 10.47 | $10.52 | 100 |
| 2023-07-31 | 10.47 | $10.52 | 2203 |
| 2023-07-28 | 10.46 | $10.48 | — |
| 2023-07-27 | 10.46 | $10.48 | 1498 |
| 2023-07-26 | 10.46 | $10.48 | — |
| 2023-07-25 | 10.46 | $10.48 | 118 |
| 2023-07-24 | 10.45 | $10.47 | — |
| 2023-07-21 | 10.45 | $10.47 | 580 |
| 2023-07-20 | 10.45 | $10.47 | 888 |
| 2023-07-19 | 10.45 | $10.47 | 17091 |
| 2023-07-18 | 10.44 | $10.51 | 115 |
| 2023-07-17 | 10.44 | $10.47 | — |
| 2023-07-14 | 10.44 | $10.47 | 31918 |
| 2023-07-13 | 10.43 | $10.45 | — |
| 2023-07-12 | 10.43 | $10.45 | — |
| 2023-07-11 | 10.42 | $10.45 | 200 |
| 2023-07-10 | 10.42 | $10.45 | 110 |
| 2023-07-07 | 10.42 | $10.45 | 669017 |
| 2023-07-06 | 10.41 | $10.44 | 1207 |
| 2023-07-05 | 10.41 | $10.44 | 67205 |
| 2023-07-03 | 10.41 | $10.44 | — |
| 2023-06-30 | 10.40 | $10.44 | 100 |
| 2023-06-29 | 10.40 | $10.43 | 795690 |
| 2023-06-28 | 10.40 | $10.43 | 470 |
| 2023-06-27 | 10.39 | $10.43 | 33145 |
| 2023-06-26 | 10.39 | $10.43 | 160313 |
| 2023-06-23 | 10.39 | $10.43 | 435 |
| 2023-06-22 | 10.38 | $10.43 | 188560 |
| 2023-06-21 | 10.38 | $10.42 | 213 |
| 2023-06-20 | 10.37 | $10.42 | 46148 |
| 2023-06-16 | 10.37 | $10.41 | 548 |
| 2023-06-15 | 10.36 | $10.40 | 1353 |
| 2023-06-14 | 10.36 | $10.39 | 13954 |
| 2023-06-13 | 10.36 | $10.37 | 50519 |
| 2023-06-12 | 10.36 | $10.37 | 100 |
| 2023-06-09 | 10.35 | $10.38 | 2601 |
| 2023-06-08 | 10.35 | $10.38 | 11898 |
| 2023-06-07 | 10.35 | $10.39 | 13570 |
| 2023-06-06 | 10.34 | $10.37 | 382 |
| 2023-06-05 | 10.34 | $10.36 | 250132 |
| 2023-06-02 | 10.33 | $10.38 | — |
| 2023-06-01 | 10.33 | $10.38 | — |
| 2023-05-31 | 10.32 | $10.38 | 1178 |
| 2023-05-30 | 10.32 | $10.35 | 100 |
| 2023-05-26 | 10.32 | $10.35 | — |
| 2023-05-25 | 10.31 | $10.35 | 150019 |
| 2023-05-24 | 10.31 | $10.35 | 417034 |
| 2023-05-23 | 10.31 | $10.33 | 545 |
| 2023-05-22 | 10.30 | $10.35 | 1.8M |
| 2023-05-19 | 10.30 | $10.33 | 313 |
| 2023-05-18 | 10.30 | $10.33 | 542079 |
| 2023-05-17 | 10.30 | $10.33 | 6509 |
| 2023-05-16 | 10.29 | $10.34 | 412983 |
| 2023-05-15 | 10.29 | $10.32 | 4799 |
| 2023-05-12 | 10.29 | $10.31 | 4867 |
| 2023-05-11 | 10.29 | $10.30 | — |
| 2023-05-10 | 10.29 | $10.30 | 238 |
| 2023-05-09 | 10.28 | $10.30 | 3128 |
| 2023-05-08 | 10.28 | $10.29 | 269 |
| 2023-05-05 | 10.28 | $10.29 | 102 |
| 2023-05-04 | 10.27 | $10.30 | 194 |
| 2023-05-03 | 10.27 | $10.29 | 1402 |
| 2023-05-02 | 10.27 | $10.29 | 252645 |
| 2023-05-01 | 10.27 | $10.29 | 508 |
| 2023-04-28 | 10.26 | $10.29 | 634 |
| 2023-04-27 | 10.26 | $10.28 | — |
| 2023-04-26 | 10.26 | $10.28 | 105 |
| 2023-04-25 | 10.26 | $10.28 | 165534 |
| 2023-04-24 | 10.26 | $10.26 | 134712 |
| 2023-04-21 | 10.26 | $10.28 | 3619 |
| 2023-04-20 | 10.25 | $10.28 | 5187 |
| 2023-04-19 | 10.25 | $10.32 | 6903 |
| 2023-04-18 | 10.24 | $10.26 | 469060 |
| 2023-04-17 | 10.24 | $10.27 | 5416 |
| 2023-04-14 | 10.24 | $10.27 | 1.5M |
| 2023-04-13 | 10.24 | $10.28 | 2173 |
| 2023-04-12 | 10.23 | $10.24 | 14855 |
| 2023-04-11 | 10.23 | $10.24 | 2024 |
| 2023-04-10 | 10.23 | $10.24 | 130 |
| 2023-04-06 | 10.23 | $10.23 | 13262 |
| 2023-04-05 | 10.23 | $10.23 | 8055 |
| 2023-04-04 | 10.23 | $10.23 | 5845 |
| 2023-04-03 | 10.22 | $10.25 | 901 |
| 2023-03-31 | 10.22 | $10.23 | 403 |
| 2023-03-30 | 10.22 | $10.26 | — |
| 2023-03-29 | 10.22 | $10.26 | 1812 |
| 2023-03-28 | 10.21 | $10.30 | 1330 |
| 2023-03-27 | 10.20 | $10.23 | 2140 |
| 2023-03-24 | 10.20 | $10.21 | 9581 |
| 2023-03-23 | 10.20 | $10.21 | 22814 |
| 2023-03-22 | 10.19 | $10.22 | — |
| 2023-03-21 | 10.19 | $10.22 | 351492 |
| 2023-03-20 | 10.18 | $10.22 | 50596 |
| 2023-03-17 | 10.18 | $10.22 | 202 |
| 2023-03-16 | 10.18 | $10.20 | 634134 |
| 2023-03-15 | 10.17 | $10.20 | 72435 |
| 2023-03-14 | 10.17 | $10.22 | 106595 |
| 2023-03-13 | 10.16 | $10.20 | 215965 |
| 2023-03-10 | 10.16 | $10.24 | 1103 |
| 2023-03-09 | 10.16 | $10.22 | 831612 |
| 2023-03-08 | 10.15 | $10.20 | 7632 |
| 2023-03-07 | 10.15 | $10.19 | — |
| 2023-03-06 | 10.14 | $10.19 | 16514 |
| 2023-03-03 | 10.14 | $10.18 | 1 |
| 2023-03-02 | 10.13 | $10.18 | 18309 |
| 2023-03-01 | 10.13 | $10.16 | 2917 |
| 2023-02-28 | 10.13 | $10.16 | 1066 |
| 2023-02-27 | 10.12 | $10.16 | 3070 |
| 2023-02-24 | 10.12 | $10.14 | 445 |
| 2023-02-23 | 10.12 | $10.14 | 229 |
| 2023-02-22 | 10.12 | $10.14 | 4115 |
| 2023-02-21 | 10.12 | $10.13 | 304168 |
| 2023-02-17 | 10.11 | $10.13 | 34930 |
| 2023-02-16 | 10.11 | $10.13 | 1003 |
| 2023-02-15 | 10.11 | $10.12 | 34162 |
| 2023-02-14 | 10.11 | $10.13 | 657855 |
| 2023-02-13 | 10.11 | $10.12 | 483 |
| 2023-02-10 | 10.11 | $10.16 | 95 |
| 2023-02-09 | 10.10 | $10.16 | 35975 |
| 2023-02-08 | 10.09 | $10.11 | 302 |
| 2023-02-07 | 10.09 | $10.10 | 5 |
| 2023-02-06 | 10.08 | $10.10 | 50 |
| 2023-02-03 | 10.08 | $10.10 | 1737 |
| 2023-02-02 | 10.08 | $10.10 | 193 |
| 2023-02-01 | 10.08 | $10.10 | 9125 |
| 2023-01-31 | 10.07 | $10.10 | 15890 |
| 2023-01-30 | 10.07 | $10.11 | 3288 |
| 2023-01-27 | 10.06 | $10.11 | 132618 |
| 2023-01-26 | 10.06 | $10.10 | 594 |
| 2023-01-25 | 10.06 | $10.10 | 18406 |
| 2023-01-24 | 10.05 | $10.09 | 8004 |
| 2023-01-23 | 10.05 | $10.10 | 2417 |
| 2023-01-20 | 10.05 | $10.10 | 4007 |
| 2023-01-19 | 10.05 | $10.10 | 69721 |
| 2023-01-18 | 10.04 | $10.10 | 3.3M |
| 2023-01-17 | 10.04 | $10.09 | 220088 |
| 2023-01-13 | 10.03 | $10.07 | 6000 |
| 2023-01-12 | 10.03 | $10.03 | — |
| 2023-01-11 | 10.03 | $10.03 | 5 |
| 2023-01-10 | 10.03 | $10.03 | — |
| 2023-01-09 | 10.03 | $10.03 | 2 |
| 2023-01-06 | 10.03 | $10.03 | 988 |
| 2023-01-05 | 10.03 | $10.03 | 8305 |
| 2023-01-04 | 10.03 | $10.05 | 4144 |
| 2023-01-03 | 10.03 | $10.03 | 2 |
| 2022-12-30 | 10.02 | $10.03 | 18040 |
| 2022-12-29 | 10.02 | $10.03 | 3 |
| 2022-12-28 | 10.02 | $10.03 | 122 |
| 2022-12-27 | 10.02 | $10.02 | 2 |
| 2022-12-23 | 10.02 | $10.02 | 11218 |
| 2022-12-22 | 10.01 | $10.02 | 2879 |
| 2022-12-21 | 10.01 | $10.07 | — |
| 2022-12-20 | 10.00 | $10.07 | 463 |
| 2022-12-19 | 10.00 | $10.01 | 5 |
| 2022-12-16 | 10.00 | $10.01 | — |
| 2022-12-15 | 9.99 | $10.01 | — |
| 2022-12-14 | 9.99 | $10.01 | 2760 |
| 2022-12-13 | 9.99 | $10.02 | 3059 |
| 2022-12-12 | 9.98 | $10.05 | 1281 |
| 2022-12-09 | 9.98 | $10.02 | — |
| 2022-12-08 | 9.97 | $10.02 | — |
| 2022-12-07 | 9.97 | $10.02 | — |
| 2022-12-06 | 9.97 | $10.02 | 378 |
| 2022-12-05 | 9.96 | $10.02 | 19842 |
| 2022-12-02 | 9.96 | $9.99 | — |
| 2022-12-01 | 9.95 | $9.99 | 4535 |
| 2022-11-30 | 9.95 | $9.99 | 660591 |
| 2022-11-29 | 9.95 | $9.98 | 211699 |
| 2022-11-28 | 9.94 | $9.96 | 115626 |
| 2022-11-25 | 9.94 | $9.96 | 101 |
| 2022-11-23 | 9.94 | $9.96 | 93341 |
| 2022-11-22 | 9.94 | $9.96 | 1446 |
| 2022-11-21 | 9.93 | $9.96 | 1 |
| 2022-11-18 | 9.93 | $9.96 | 2839 |
| 2022-11-17 | 9.92 | $9.96 | 2 |
| 2022-11-16 | 9.92 | $9.96 | 1 |
| 2022-11-15 | 9.91 | $9.96 | 144 |
| 2022-11-14 | 9.91 | $9.94 | 588 |
| 2022-11-11 | 9.90 | $9.95 | 239 |
| 2022-11-10 | 9.90 | $9.93 | 12384 |
| 2022-11-09 | 9.90 | $9.94 | 2794 |
| 2022-11-08 | 9.89 | $9.94 | 3733 |
| 2022-11-07 | 9.89 | $9.92 | 48109 |
| 2022-11-04 | 9.88 | $9.93 | 112 |
| 2022-11-03 | 9.88 | $9.92 | 5493 |
| 2022-11-02 | 9.88 | $9.92 | 82708 |
| 2022-11-01 | 9.87 | $9.91 | 3032 |
| 2022-10-31 | 9.87 | $9.91 | 2855 |
| 2022-10-28 | 9.87 | $9.91 | 984 |
| 2022-10-27 | 9.86 | $9.92 | 4 |
| 2022-10-26 | 9.86 | $9.92 | 3001 |
| 2022-10-25 | 9.86 | $9.88 | 12700 |
| 2022-10-24 | 9.86 | $9.88 | 101101 |
| 2022-10-21 | 9.86 | $9.87 | 8480 |
| 2022-10-20 | 9.86 | $9.87 | 1101 |
| 2022-10-19 | 9.86 | $9.86 | 1500 |
| 2022-10-18 | 9.86 | $9.86 | 355723 |
| 2022-10-17 | 9.85 | $9.85 | — |
| 2022-10-14 | 9.85 | $9.85 | 15703 |
| 2022-10-13 | 9.85 | $9.85 | 31700 |
| 2022-10-12 | 9.85 | $9.84 | 24071 |
| 2022-10-11 | 9.85 | $9.86 | — |
| 2022-10-10 | 9.85 | $9.86 | 100102 |
| 2022-10-07 | 9.85 | $9.84 | 2 |
| 2022-10-06 | 9.85 | $9.84 | 2 |
| 2022-10-05 | 9.85 | $9.84 | 3182 |
| 2022-10-04 | 9.85 | $9.85 | 97 |
| 2022-10-03 | 9.85 | $9.85 | 3092 |
| 2022-09-30 | 9.84 | $9.87 | 3 |
| 2022-09-29 | 9.84 | $9.87 | 146818 |
| 2022-09-28 | 9.84 | $9.86 | 2500 |
| 2022-09-27 | 9.84 | $9.86 | 6922 |
| 2022-09-26 | 9.83 | $9.85 | 204 |
| 2022-09-23 | 9.83 | $9.87 | — |
| 2022-09-22 | 9.83 | $9.87 | 25 |
| 2022-09-21 | 9.83 | $9.87 | 136429 |
| 2022-09-20 | 9.83 | $9.81 | 600 |
| 2022-09-19 | 9.83 | $9.85 | 3 |
| 2022-09-16 | 9.82 | $9.85 | — |
| 2022-09-15 | 9.82 | $9.85 | 31716 |
| 2022-09-14 | 9.82 | $9.83 | 171709 |
| 2022-09-13 | 9.82 | $9.80 | 28805 |
| 2022-09-12 | 9.82 | $9.83 | 32118 |
| 2022-09-09 | 9.82 | $9.83 | 1409 |
| 2022-09-08 | 9.81 | $9.83 | 5800 |
| 2022-09-07 | 9.81 | $9.83 | 3702 |
| 2022-09-06 | 9.81 | $9.82 | — |
| 2022-09-02 | 9.81 | $9.82 | — |
| 2022-09-01 | 9.80 | $9.82 | — |
| 2022-08-31 | 9.80 | $9.82 | — |
| 2022-08-30 | 9.80 | $9.82 | 37 |
| 2022-08-29 | 9.80 | $9.82 | — |
| 2022-08-26 | 9.79 | $9.82 | — |
| 2022-08-25 | 9.79 | $9.82 | 622 |
| 2022-08-24 | 9.79 | $9.83 | 4 |
| 2022-08-23 | 9.78 | $9.83 | 9246 |
| 2022-08-22 | 9.78 | $9.80 | 114925 |
| 2022-08-19 | 9.78 | $9.81 | 206750 |
| 2022-08-18 | 9.77 | $9.81 | 515194 |
| 2022-08-17 | 9.77 | $9.80 | 200300 |
| 2022-08-16 | 9.77 | $9.81 | 100 |
| 2022-08-15 | 9.76 | $9.78 | — |
| 2022-08-12 | 9.76 | $9.78 | 76 |
| 2022-08-11 | 9.76 | $9.78 | 117 |
| 2022-08-10 | 9.76 | $9.78 | 134 |
| 2022-08-09 | 9.75 | $9.78 | 46842 |
| 2022-08-08 | 9.75 | $9.78 | — |
| 2022-08-05 | 9.75 | $9.78 | 166092 |
| 2022-08-04 | 9.74 | $9.76 | — |
| 2022-08-03 | 9.74 | $9.76 | 4618 |
| 2022-08-02 | 9.74 | $9.77 | 25 |
| 2022-08-01 | 9.74 | $9.77 | 160 |
| 2022-07-29 | 9.74 | $9.75 | — |
| 2022-07-28 | 9.74 | $9.75 | 638857 |
| 2022-07-27 | 9.74 | $9.77 | 198529 |
| 2022-07-26 | 9.75 | $9.79 | 762810 |
| 2022-07-25 | 9.75 | $9.75 | 216172 |
| 2022-07-22 | 9.75 | $9.74 | — |
| 2022-07-21 | 9.75 | $9.74 | 29300 |
| 2022-07-20 | 9.75 | $9.74 | 280018 |
| 2022-07-19 | 9.75 | $9.72 | 281910 |
| 2022-07-18 | 9.75 | $9.73 | — |
| 2022-07-15 | 9.75 | $9.73 | 85469 |
| 2022-07-14 | 9.76 | $9.73 | 10 |
| 2022-07-13 | 9.76 | $9.73 | — |
| 2022-07-12 | 9.76 | $9.73 | 248444 |
| 2022-07-11 | 9.76 | $9.72 | 1 |
| 2022-07-08 | 9.76 | $9.72 | 500 |
| 2022-07-07 | 9.76 | $9.72 | 439 |
| 2022-07-06 | 9.76 | $9.74 | 50 |
| 2022-07-05 | 9.77 | $9.74 | 290635 |
| 2022-07-01 | 9.76 | $9.78 | 4 |
| 2022-06-30 | 9.76 | $9.78 | 636384 |
| 2022-06-29 | 9.75 | $9.80 | — |
| 2022-06-28 | 9.75 | $9.80 | 3 |
| 2022-06-27 | 9.74 | $9.80 | 2352 |
| 2022-06-24 | 9.74 | $9.78 | 131164 |
| 2022-06-23 | 9.73 | $9.76 | 86415 |
| 2022-06-22 | 9.73 | $9.76 | 525808 |
| 2022-06-21 | 9.73 | $9.76 | 432175 |
| 2022-06-17 | 9.72 | $9.76 | 100353 |
| 2022-06-16 | 9.72 | $9.76 | 125474 |
| 2022-06-15 | 9.71 | $9.77 | 601051 |
| 2022-06-14 | 9.71 | $9.77 | 22110 |
| 2022-06-13 | 9.71 | $9.78 | 1421 |
| 2022-06-10 | 9.70 | $9.73 | 122405 |
| 2022-06-09 | 9.70 | $9.74 | — |
| 2022-06-08 | 9.70 | $9.74 | 1 |
| 2022-06-07 | 9.70 | $9.74 | 125110 |
| 2022-06-06 | 9.69 | $9.76 | 1002 |
| 2022-06-03 | 9.69 | $9.69 | — |
| 2022-06-02 | 9.70 | $9.69 | 1 |
| 2022-06-01 | 9.70 | $9.69 | 37900 |
| 2022-05-31 | 9.70 | $9.69 | — |
| 2022-05-27 | 9.70 | $9.69 | 11 |
| 2022-05-26 | 9.71 | $9.69 | 1 |
| 2022-05-25 | 9.71 | $9.69 | — |
| 2022-05-24 | 9.71 | $9.69 | 12569 |
| 2022-05-23 | 9.72 | $9.69 | 745 |
| 2022-05-20 | 9.72 | $9.68 | — |
| 2022-05-19 | 9.72 | $9.68 | — |
| 2022-05-18 | 9.73 | $9.68 | 67 |
| 2022-05-17 | 9.73 | $9.68 | — |
| 2022-05-16 | 9.74 | $9.68 | — |
| 2022-05-13 | 9.74 | $9.68 | 600 |
| 2022-05-12 | 9.74 | $9.69 | 213311 |
| 2022-05-11 | 9.74 | $9.71 | — |
| 2022-05-10 | 9.74 | $9.71 | 11600 |
| 2022-05-09 | 9.74 | $9.74 | 101050 |
| 2022-05-06 | 9.74 | $9.74 | — |
| 2022-05-05 | 9.74 | $9.74 | 7535 |
| 2022-05-04 | 9.74 | $9.74 | — |
| 2022-05-03 | 9.74 | $9.74 | 1 |
| 2022-05-02 | 9.73 | $9.74 | 6709 |
| 2022-04-29 | 9.73 | $9.74 | 21911 |
| 2022-04-28 | 9.73 | $9.76 | 2004 |
| 2022-04-27 | 9.73 | $9.75 | 16940 |
| 2022-04-26 | 9.73 | $9.76 | 15000 |
| 2022-04-25 | 9.72 | $9.76 | — |
| 2022-04-22 | 9.72 | $9.76 | 900 |
| 2022-04-21 | 9.72 | $9.77 | 6 |
| 2022-04-20 | 9.71 | $9.77 | — |
| 2022-04-19 | 9.71 | $9.77 | 101 |
| 2022-04-18 | 9.70 | $9.71 | 1 |
| 2022-04-14 | 9.70 | $9.71 | 750 |
| 2022-04-13 | 9.70 | $9.71 | 500 |
| 2022-04-12 | 9.70 | $9.71 | — |
| 2022-04-11 | 9.70 | $9.71 | 100 |
| 2022-04-08 | 9.70 | $9.71 | 750 |
| 2022-04-07 | 9.69 | $9.69 | 100 |
| 2022-04-06 | 9.69 | $9.72 | 27003 |
| 2022-04-05 | 9.69 | $9.72 | 1400 |
| 2022-04-04 | 9.69 | $9.72 | — |
| 2022-04-01 | 9.69 | $9.72 | 10 |
| 2022-03-31 | 9.68 | $9.72 | 4741 |
| 2022-03-30 | 9.68 | $9.70 | 3101 |
| 2022-03-29 | 9.68 | $9.69 | 50040 |
| 2022-03-28 | 9.68 | $9.70 | 418221 |
| 2022-03-25 | 9.68 | $9.69 | 1487 |
| 2022-03-24 | 9.68 | $9.69 | — |
| 2022-03-23 | 9.67 | $9.69 | 26 |
| 2022-03-22 | 9.67 | $9.69 | 22 |
| 2022-03-21 | 9.67 | $9.69 | 26 |
| 2022-03-18 | 9.67 | $9.69 | 9 |
| 2022-03-17 | 9.66 | $9.69 | 68266 |
| 2022-03-16 | 9.66 | $9.65 | 5382 |
| 2022-03-15 | 9.66 | $9.67 | 443122 |
| 2022-03-14 | 9.66 | $9.68 | — |
| 2022-03-11 | 9.66 | $9.68 | 800 |
| 2022-03-10 | 9.66 | $9.67 | 23233 |
| 2022-03-09 | 9.66 | $9.69 | 50 |
| 2022-03-08 | 9.66 | $9.69 | 800 |
| 2022-03-07 | 9.65 | $9.66 | 7402 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.34
2023-10-04
Close Price
$10.53
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.38
Average
9.99
Maximum
10.50
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-10-04 | 10.34 | $10.53 | — |
| 2023-10-03 | 10.32 | $10.53 | — |
| 2023-10-02 | 10.30 | $10.53 | — |
| 2023-09-29 | 10.28 | $10.53 | — |
| 2023-09-28 | 10.25 | $10.53 | — |
| 2023-09-27 | 10.22 | $10.53 | — |
| 2023-09-26 | 10.19 | $10.53 | — |
| 2023-09-25 | 10.15 | $10.53 | 21114 |
| 2023-09-22 | 10.11 | $10.52 | 811 |
| 2023-09-21 | 10.07 | $10.52 | 1762 |
| 2023-09-20 | 10.02 | $10.53 | 2620 |
| 2023-09-19 | 9.97 | $10.54 | 9757 |
| 2023-09-18 | 9.91 | $10.54 | 23938 |
| 2023-09-15 | 9.85 | $10.54 | 15617 |
| 2023-09-14 | 9.77 | $10.54 | 53939 |
| 2023-09-13 | 9.69 | $10.54 | 56534 |
| 2023-09-12 | 9.60 | $10.61 | 54577 |
| 2023-09-11 | 9.50 | $10.58 | 200737 |
| 2023-09-08 | 9.38 | $8.85 | 62416 |
| 2023-09-07 | 9.44 | $8.72 | 48584 |
| 2023-09-06 | 9.51 | $8.82 | 123186 |
| 2023-09-05 | 9.59 | $8.66 | 95278 |
| 2023-09-01 | 9.68 | $9.98 | 435270 |
| 2023-08-31 | 9.65 | $8.23 | 71225 |
| 2023-08-30 | 9.80 | $9.41 | 105583 |
| 2023-08-29 | 9.85 | $8.69 | 37025 |
| 2023-08-28 | 9.97 | $9.46 | 126519 |
| 2023-08-25 | 10.02 | $8.72 | 153676 |
| 2023-08-24 | 10.16 | $9.08 | 127582 |
| 2023-08-23 | 10.27 | $9.53 | 169180 |
| 2023-08-22 | 10.35 | $10.58 | 38388 |
| 2023-08-21 | 10.32 | $10.53 | 149623 |
| 2023-08-18 | 10.30 | $8.45 | 296593 |
| 2023-08-17 | 10.50 | $10.51 | 1.1M |
| 2023-08-16 | 10.50 | $10.51 | 318027 |
| 2023-08-15 | 10.50 | $10.51 | 457631 |
| 2023-08-14 | 10.49 | $10.51 | 1.3M |
| 2023-08-11 | 10.49 | $10.51 | 260666 |
| 2023-08-10 | 10.49 | $10.51 | 396 |
| 2023-08-09 | 10.49 | $10.52 | 1320 |
| 2023-08-08 | 10.48 | $10.51 | 286054 |
| 2023-08-07 | 10.48 | $10.51 | 400 |
| 2023-08-04 | 10.48 | $10.51 | 3350 |
| 2023-08-03 | 10.48 | $10.51 | 34420 |
| 2023-08-02 | 10.47 | $10.48 | 32815 |
| 2023-08-01 | 10.47 | $10.52 | 100 |
| 2023-07-31 | 10.47 | $10.52 | 2203 |
| 2023-07-28 | 10.46 | $10.48 | — |
| 2023-07-27 | 10.46 | $10.48 | 1498 |
| 2023-07-26 | 10.46 | $10.48 | — |
| 2023-07-25 | 10.45 | $10.48 | 118 |
| 2023-07-24 | 10.45 | $10.47 | — |
| 2023-07-21 | 10.45 | $10.47 | 580 |
| 2023-07-20 | 10.45 | $10.47 | 888 |
| 2023-07-19 | 10.45 | $10.47 | 17091 |
| 2023-07-18 | 10.44 | $10.51 | 115 |
| 2023-07-17 | 10.44 | $10.47 | — |
| 2023-07-14 | 10.43 | $10.47 | 31918 |
| 2023-07-13 | 10.43 | $10.45 | — |
| 2023-07-12 | 10.43 | $10.45 | — |
| 2023-07-11 | 10.42 | $10.45 | 200 |
| 2023-07-10 | 10.42 | $10.45 | 110 |
| 2023-07-07 | 10.42 | $10.45 | 669017 |
| 2023-07-06 | 10.41 | $10.44 | 1207 |
| 2023-07-05 | 10.41 | $10.44 | 67205 |
| 2023-07-03 | 10.41 | $10.44 | — |
| 2023-06-30 | 10.40 | $10.44 | 100 |
| 2023-06-29 | 10.40 | $10.43 | 795690 |
| 2023-06-28 | 10.40 | $10.43 | 470 |
| 2023-06-27 | 10.39 | $10.43 | 33145 |
| 2023-06-26 | 10.39 | $10.43 | 160313 |
| 2023-06-23 | 10.39 | $10.43 | 435 |
| 2023-06-22 | 10.38 | $10.43 | 188560 |
| 2023-06-21 | 10.38 | $10.42 | 213 |
| 2023-06-20 | 10.37 | $10.42 | 46148 |
| 2023-06-16 | 10.37 | $10.41 | 548 |
| 2023-06-15 | 10.36 | $10.40 | 1353 |
| 2023-06-14 | 10.36 | $10.39 | 13954 |
| 2023-06-13 | 10.36 | $10.37 | 50519 |
| 2023-06-12 | 10.35 | $10.37 | 100 |
| 2023-06-09 | 10.35 | $10.38 | 2601 |
| 2023-06-08 | 10.35 | $10.38 | 11898 |
| 2023-06-07 | 10.35 | $10.39 | 13570 |
| 2023-06-06 | 10.34 | $10.37 | 382 |
| 2023-06-05 | 10.34 | $10.36 | 250132 |
| 2023-06-02 | 10.34 | $10.38 | — |
| 2023-06-01 | 10.33 | $10.38 | — |
| 2023-05-31 | 10.33 | $10.38 | 1178 |
| 2023-05-30 | 10.32 | $10.35 | 100 |
| 2023-05-26 | 10.32 | $10.35 | — |
| 2023-05-25 | 10.32 | $10.35 | 150019 |
| 2023-05-24 | 10.31 | $10.35 | 417034 |
| 2023-05-23 | 10.31 | $10.33 | 545 |
| 2023-05-22 | 10.31 | $10.35 | 1.8M |
| 2023-05-19 | 10.30 | $10.33 | 313 |
| 2023-05-18 | 10.30 | $10.33 | 542079 |
| 2023-05-17 | 10.30 | $10.33 | 6509 |
| 2023-05-16 | 10.29 | $10.34 | 412983 |
| 2023-05-15 | 10.29 | $10.32 | 4799 |
| 2023-05-12 | 10.29 | $10.31 | 4867 |
| 2023-05-11 | 10.28 | $10.30 | — |
| 2023-05-10 | 10.28 | $10.30 | 238 |
| 2023-05-09 | 10.28 | $10.30 | 3128 |
| 2023-05-08 | 10.28 | $10.29 | 269 |
| 2023-05-05 | 10.28 | $10.29 | 102 |
| 2023-05-04 | 10.27 | $10.30 | 194 |
| 2023-05-03 | 10.27 | $10.29 | 1402 |
| 2023-05-02 | 10.27 | $10.29 | 252645 |
| 2023-05-01 | 10.27 | $10.29 | 508 |
| 2023-04-28 | 10.26 | $10.29 | 634 |
| 2023-04-27 | 10.26 | $10.28 | — |
| 2023-04-26 | 10.26 | $10.28 | 105 |
| 2023-04-25 | 10.26 | $10.28 | 165534 |
| 2023-04-24 | 10.26 | $10.26 | 134712 |
| 2023-04-21 | 10.25 | $10.28 | 3619 |
| 2023-04-20 | 10.25 | $10.28 | 5187 |
| 2023-04-19 | 10.25 | $10.32 | 6903 |
| 2023-04-18 | 10.24 | $10.26 | 469060 |
| 2023-04-17 | 10.24 | $10.27 | 5416 |
| 2023-04-14 | 10.24 | $10.27 | 1.5M |
| 2023-04-13 | 10.23 | $10.28 | 2173 |
| 2023-04-12 | 10.23 | $10.24 | 14855 |
| 2023-04-11 | 10.23 | $10.24 | 2024 |
| 2023-04-10 | 10.23 | $10.24 | 130 |
| 2023-04-06 | 10.22 | $10.23 | 13262 |
| 2023-04-05 | 10.22 | $10.23 | 8055 |
| 2023-04-04 | 10.22 | $10.23 | 5845 |
| 2023-04-03 | 10.22 | $10.25 | 901 |
| 2023-03-31 | 10.22 | $10.23 | 403 |
| 2023-03-30 | 10.22 | $10.26 | — |
| 2023-03-29 | 10.21 | $10.26 | 1812 |
| 2023-03-28 | 10.21 | $10.30 | 1330 |
| 2023-03-27 | 10.20 | $10.23 | 2140 |
| 2023-03-24 | 10.20 | $10.21 | 9581 |
| 2023-03-23 | 10.19 | $10.21 | 22814 |
| 2023-03-22 | 10.19 | $10.22 | — |
| 2023-03-21 | 10.19 | $10.22 | 351492 |
| 2023-03-20 | 10.19 | $10.22 | 50596 |
| 2023-03-17 | 10.18 | $10.22 | 202 |
| 2023-03-16 | 10.18 | $10.20 | 634134 |
| 2023-03-15 | 10.18 | $10.20 | 72435 |
| 2023-03-14 | 10.18 | $10.22 | 106595 |
| 2023-03-13 | 10.17 | $10.20 | 215965 |
| 2023-03-10 | 10.17 | $10.24 | 1103 |
| 2023-03-09 | 10.16 | $10.22 | 831612 |
| 2023-03-08 | 10.15 | $10.20 | 7632 |
| 2023-03-07 | 10.15 | $10.19 | — |
| 2023-03-06 | 10.14 | $10.19 | 16514 |
| 2023-03-03 | 10.14 | $10.18 | 1 |
| 2023-03-02 | 10.13 | $10.18 | 18309 |
| 2023-03-01 | 10.13 | $10.16 | 2917 |
| 2023-02-28 | 10.13 | $10.16 | 1066 |
| 2023-02-27 | 10.12 | $10.16 | 3070 |
| 2023-02-24 | 10.12 | $10.14 | 445 |
| 2023-02-23 | 10.12 | $10.14 | 229 |
| 2023-02-22 | 10.12 | $10.14 | 4115 |
| 2023-02-21 | 10.11 | $10.13 | 304168 |
| 2023-02-17 | 10.11 | $10.13 | 34930 |
| 2023-02-16 | 10.11 | $10.13 | 1003 |
| 2023-02-15 | 10.11 | $10.12 | 34162 |
| 2023-02-14 | 10.11 | $10.13 | 657855 |
| 2023-02-13 | 10.10 | $10.12 | 483 |
| 2023-02-10 | 10.10 | $10.16 | 95 |
| 2023-02-09 | 10.10 | $10.16 | 35975 |
| 2023-02-08 | 10.09 | $10.11 | 302 |
| 2023-02-07 | 10.09 | $10.10 | 5 |
| 2023-02-06 | 10.08 | $10.10 | 50 |
| 2023-02-03 | 10.08 | $10.10 | 1737 |
| 2023-02-02 | 10.08 | $10.10 | 193 |
| 2023-02-01 | 10.08 | $10.10 | 9125 |
| 2023-01-31 | 10.08 | $10.10 | 15890 |
| 2023-01-30 | 10.07 | $10.11 | 3288 |
| 2023-01-27 | 10.07 | $10.11 | 132618 |
| 2023-01-26 | 10.07 | $10.10 | 594 |
| 2023-01-25 | 10.06 | $10.10 | 18406 |
| 2023-01-24 | 10.06 | $10.09 | 8004 |
| 2023-01-23 | 10.06 | $10.10 | 2417 |
| 2023-01-20 | 10.05 | $10.10 | 4007 |
| 2023-01-19 | 10.05 | $10.10 | 69721 |
| 2023-01-18 | 10.04 | $10.10 | 3.3M |
| 2023-01-17 | 10.04 | $10.09 | 220088 |
| 2023-01-13 | 10.03 | $10.07 | 6000 |
| 2023-01-12 | 10.03 | $10.03 | — |
| 2023-01-11 | 10.02 | $10.03 | 5 |
| 2023-01-10 | 10.02 | $10.03 | — |
| 2023-01-09 | 10.02 | $10.03 | 2 |
| 2023-01-06 | 10.02 | $10.03 | 988 |
| 2023-01-05 | 10.02 | $10.03 | 8305 |
| 2023-01-04 | 10.02 | $10.05 | 4144 |
| 2023-01-03 | 10.02 | $10.03 | 2 |
| 2022-12-30 | 10.02 | $10.03 | 18040 |
| 2022-12-29 | 10.02 | $10.03 | 3 |
| 2022-12-28 | 10.01 | $10.03 | 122 |
| 2022-12-27 | 10.01 | $10.02 | 2 |
| 2022-12-23 | 10.01 | $10.02 | 11218 |
| 2022-12-22 | 10.01 | $10.02 | 2879 |
| 2022-12-21 | 10.01 | $10.07 | — |
| 2022-12-20 | 10.00 | $10.07 | 463 |
| 2022-12-19 | 10.00 | $10.01 | 5 |
| 2022-12-16 | 10.00 | $10.01 | — |
| 2022-12-15 | 9.99 | $10.01 | — |
| 2022-12-14 | 9.99 | $10.01 | 2760 |
| 2022-12-13 | 9.99 | $10.02 | 3059 |
| 2022-12-12 | 9.99 | $10.05 | 1281 |
| 2022-12-09 | 9.98 | $10.02 | — |
| 2022-12-08 | 9.98 | $10.02 | — |
| 2022-12-07 | 9.97 | $10.02 | — |
| 2022-12-06 | 9.97 | $10.02 | 378 |
| 2022-12-05 | 9.96 | $10.02 | 19842 |
| 2022-12-02 | 9.96 | $9.99 | — |
| 2022-12-01 | 9.95 | $9.99 | 4535 |
| 2022-11-30 | 9.95 | $9.99 | 660591 |
| 2022-11-29 | 9.94 | $9.98 | 211699 |
| 2022-11-28 | 9.94 | $9.96 | 115626 |
| 2022-11-25 | 9.94 | $9.96 | 101 |
| 2022-11-23 | 9.94 | $9.96 | 93341 |
| 2022-11-22 | 9.93 | $9.96 | 1446 |
| 2022-11-21 | 9.93 | $9.96 | 1 |
| 2022-11-18 | 9.93 | $9.96 | 2839 |
| 2022-11-17 | 9.92 | $9.96 | 2 |
| 2022-11-16 | 9.92 | $9.96 | 1 |
| 2022-11-15 | 9.92 | $9.96 | 144 |
| 2022-11-14 | 9.91 | $9.94 | 588 |
| 2022-11-11 | 9.91 | $9.95 | 239 |
| 2022-11-10 | 9.91 | $9.93 | 12384 |
| 2022-11-09 | 9.90 | $9.94 | 2794 |
| 2022-11-08 | 9.90 | $9.94 | 3733 |
| 2022-11-07 | 9.89 | $9.92 | 48109 |
| 2022-11-04 | 9.89 | $9.93 | 112 |
| 2022-11-03 | 9.89 | $9.92 | 5493 |
| 2022-11-02 | 9.88 | $9.92 | 82708 |
| 2022-11-01 | 9.88 | $9.91 | 3032 |
| 2022-10-31 | 9.88 | $9.91 | 2855 |
| 2022-10-28 | 9.87 | $9.91 | 984 |
| 2022-10-27 | 9.87 | $9.92 | 4 |
| 2022-10-26 | 9.86 | $9.92 | 3001 |
| 2022-10-25 | 9.86 | $9.88 | 12700 |
| 2022-10-24 | 9.86 | $9.88 | 101101 |
| 2022-10-21 | 9.85 | $9.87 | 8480 |
| 2022-10-20 | 9.85 | $9.87 | 1101 |
| 2022-10-19 | 9.85 | $9.86 | 1500 |
| 2022-10-18 | 9.85 | $9.86 | 355723 |
| 2022-10-17 | 9.85 | $9.85 | — |
| 2022-10-14 | 9.85 | $9.85 | 15703 |
| 2022-10-13 | 9.85 | $9.85 | 31700 |
| 2022-10-12 | 9.85 | $9.84 | 24071 |
| 2022-10-11 | 9.85 | $9.86 | — |
| 2022-10-10 | 9.85 | $9.86 | 100102 |
| 2022-10-07 | 9.84 | $9.84 | 2 |
| 2022-10-06 | 9.85 | $9.84 | 2 |
| 2022-10-05 | 9.85 | $9.84 | 3182 |
| 2022-10-04 | 9.85 | $9.85 | 97 |
| 2022-10-03 | 9.85 | $9.85 | 3092 |
| 2022-09-30 | 9.85 | $9.87 | 3 |
| 2022-09-29 | 9.84 | $9.87 | 146818 |
| 2022-09-28 | 9.84 | $9.86 | 2500 |
| 2022-09-27 | 9.84 | $9.86 | 6922 |
| 2022-09-26 | 9.84 | $9.85 | 204 |
| 2022-09-23 | 9.83 | $9.87 | — |
| 2022-09-22 | 9.83 | $9.87 | 25 |
| 2022-09-21 | 9.83 | $9.87 | 136429 |
| 2022-09-20 | 9.82 | $9.81 | 600 |
| 2022-09-19 | 9.82 | $9.85 | 3 |
| 2022-09-16 | 9.82 | $9.85 | — |
| 2022-09-15 | 9.82 | $9.85 | 31716 |
| 2022-09-14 | 9.81 | $9.83 | 171709 |
| 2022-09-13 | 9.81 | $9.80 | 28805 |
| 2022-09-12 | 9.81 | $9.83 | 32118 |
| 2022-09-09 | 9.81 | $9.83 | 1409 |
| 2022-09-08 | 9.81 | $9.83 | 5800 |
| 2022-09-07 | 9.81 | $9.83 | 3702 |
| 2022-09-06 | 9.81 | $9.82 | — |
| 2022-09-02 | 9.81 | $9.82 | — |
| 2022-09-01 | 9.80 | $9.82 | — |
| 2022-08-31 | 9.80 | $9.82 | — |
| 2022-08-30 | 9.80 | $9.82 | 37 |
| 2022-08-29 | 9.80 | $9.82 | — |
| 2022-08-26 | 9.80 | $9.82 | — |
| 2022-08-25 | 9.79 | $9.82 | 622 |
| 2022-08-24 | 9.79 | $9.83 | 4 |
| 2022-08-23 | 9.79 | $9.83 | 9246 |
| 2022-08-22 | 9.78 | $9.80 | 114925 |
| 2022-08-19 | 9.78 | $9.81 | 206750 |
| 2022-08-18 | 9.78 | $9.81 | 515194 |
| 2022-08-17 | 9.77 | $9.80 | 200300 |
| 2022-08-16 | 9.77 | $9.81 | 100 |
| 2022-08-15 | 9.77 | $9.78 | — |
| 2022-08-12 | 9.77 | $9.78 | 76 |
| 2022-08-11 | 9.76 | $9.78 | 117 |
| 2022-08-10 | 9.76 | $9.78 | 134 |
| 2022-08-09 | 9.76 | $9.78 | 46842 |
| 2022-08-08 | 9.76 | $9.78 | — |
| 2022-08-05 | 9.76 | $9.78 | 166092 |
| 2022-08-04 | 9.75 | $9.76 | — |
| 2022-08-03 | 9.75 | $9.76 | 4618 |
| 2022-08-02 | 9.75 | $9.77 | 25 |
| 2022-08-01 | 9.75 | $9.77 | 160 |
| 2022-07-29 | 9.75 | $9.75 | — |
| 2022-07-28 | 9.75 | $9.75 | 638857 |
| 2022-07-27 | 9.75 | $9.77 | 198529 |
| 2022-07-26 | 9.75 | $9.79 | 762810 |
| 2022-07-25 | 9.74 | $9.75 | 216172 |
| 2022-07-22 | 9.74 | $9.74 | — |
| 2022-07-21 | 9.74 | $9.74 | 29300 |
| 2022-07-20 | 9.74 | $9.74 | 280018 |
| 2022-07-19 | 9.74 | $9.72 | 281910 |
| 2022-07-18 | 9.74 | $9.73 | — |
| 2022-07-15 | 9.74 | $9.73 | 85469 |
| 2022-07-14 | 9.74 | $9.73 | 10 |
| 2022-07-13 | 9.75 | $9.73 | — |
| 2022-07-12 | 9.75 | $9.73 | 248444 |
| 2022-07-11 | 9.75 | $9.72 | 1 |
| 2022-07-08 | 9.75 | $9.72 | 500 |
| 2022-07-07 | 9.75 | $9.72 | 439 |
| 2022-07-06 | 9.76 | $9.74 | 50 |
| 2022-07-05 | 9.76 | $9.74 | 290635 |
| 2022-07-01 | 9.76 | $9.78 | 4 |
| 2022-06-30 | 9.76 | $9.78 | 636384 |
| 2022-06-29 | 9.76 | $9.80 | — |
| 2022-06-28 | 9.76 | $9.80 | 3 |
| 2022-06-27 | 9.75 | $9.80 | 2352 |
| 2022-06-24 | 9.75 | $9.78 | 131164 |
| 2022-06-23 | 9.74 | $9.76 | 86415 |
| 2022-06-22 | 9.74 | $9.76 | 525808 |
| 2022-06-21 | 9.74 | $9.76 | 432175 |
| 2022-06-17 | 9.73 | $9.76 | 100353 |
| 2022-06-16 | 9.73 | $9.76 | 125474 |
| 2022-06-15 | 9.73 | $9.77 | 601051 |
| 2022-06-14 | 9.73 | $9.77 | 22110 |
| 2022-06-13 | 9.72 | $9.78 | 1421 |
| 2022-06-10 | 9.71 | $9.73 | 122405 |
| 2022-06-09 | 9.71 | $9.74 | — |
| 2022-06-08 | 9.71 | $9.74 | 1 |
| 2022-06-07 | 9.71 | $9.74 | 125110 |
| 2022-06-06 | 9.70 | $9.76 | 1002 |
| 2022-06-03 | 9.70 | $9.69 | — |
| 2022-06-02 | 9.70 | $9.69 | 1 |
| 2022-06-01 | 9.70 | $9.69 | 37900 |
| 2022-05-31 | 9.70 | $9.69 | — |
| 2022-05-27 | 9.70 | $9.69 | 11 |
| 2022-05-26 | 9.70 | $9.69 | 1 |
| 2022-05-25 | 9.70 | $9.69 | — |
| 2022-05-24 | 9.70 | $9.69 | 12569 |
| 2022-05-23 | 9.70 | $9.69 | 745 |
| 2022-05-20 | 9.71 | $9.68 | — |
| 2022-05-19 | 9.71 | $9.68 | — |
| 2022-05-18 | 9.71 | $9.68 | 67 |
| 2022-05-17 | 9.72 | $9.68 | — |
| 2022-05-16 | 9.72 | $9.68 | — |
| 2022-05-13 | 9.72 | $9.68 | 600 |
| 2022-05-12 | 9.73 | $9.69 | 213311 |
| 2022-05-11 | 9.73 | $9.71 | — |
| 2022-05-10 | 9.73 | $9.71 | 11600 |
| 2022-05-09 | 9.74 | $9.74 | 101050 |
| 2022-05-06 | 9.74 | $9.74 | — |
| 2022-05-05 | 9.74 | $9.74 | 7535 |
| 2022-05-04 | 9.74 | $9.74 | — |
| 2022-05-03 | 9.74 | $9.74 | 1 |
| 2022-05-02 | 9.74 | $9.74 | 6709 |
| 2022-04-29 | 9.74 | $9.74 | 21911 |
| 2022-04-28 | 9.73 | $9.76 | 2004 |
| 2022-04-27 | 9.73 | $9.75 | 16940 |
| 2022-04-26 | 9.73 | $9.76 | 15000 |
| 2022-04-25 | 9.73 | $9.76 | — |
| 2022-04-22 | 9.72 | $9.76 | 900 |
| 2022-04-21 | 9.72 | $9.77 | 6 |
| 2022-04-20 | 9.71 | $9.77 | — |
| 2022-04-19 | 9.71 | $9.77 | 101 |
| 2022-04-18 | 9.70 | $9.71 | 1 |
| 2022-04-14 | 9.70 | $9.71 | 750 |
| 2022-04-13 | 9.70 | $9.71 | 500 |
| 2022-04-12 | 9.70 | $9.71 | — |
| 2022-04-11 | 9.70 | $9.71 | 100 |
| 2022-04-08 | 9.70 | $9.71 | 750 |
| 2022-04-07 | 9.70 | $9.69 | 100 |
| 2022-04-06 | 9.70 | $9.72 | 27003 |
| 2022-04-05 | 9.69 | $9.72 | 1400 |
| 2022-04-04 | 9.69 | $9.72 | — |
| 2022-04-01 | 9.69 | $9.72 | 10 |
| 2022-03-31 | 9.69 | $9.72 | 4741 |
| 2022-03-30 | 9.68 | $9.70 | 3101 |
| 2022-03-29 | 9.68 | $9.69 | 50040 |
| 2022-03-28 | 9.68 | $9.70 | 418221 |
| 2022-03-25 | 9.68 | $9.69 | 1487 |
| 2022-03-24 | 9.67 | $9.69 | — |
| 2022-03-23 | 9.67 | $9.69 | 26 |
| 2022-03-22 | 9.67 | $9.69 | 22 |
| 2022-03-21 | 9.67 | $9.69 | 26 |
| 2022-03-18 | 9.67 | $9.69 | 9 |
| 2022-03-17 | 9.66 | $9.69 | 68266 |
| 2022-03-16 | 9.66 | $9.65 | 5382 |
| 2022-03-15 | 9.66 | $9.67 | 443122 |
| 2022-03-14 | 9.66 | $9.68 | — |
| 2022-03-11 | 9.66 | $9.68 | 800 |
| 2022-03-10 | 9.66 | $9.67 | 23233 |
| 2022-03-09 | 9.66 | $9.69 | 50 |
| 2022-03-08 | 9.66 | $9.69 | 800 |
| 2022-03-07 | 9.65 | $9.66 | 7402 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.51
2023-10-04
Close Price
$10.53
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.19
Average
9.99
Maximum
10.51
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-10-04 | 10.51 | $10.53 | — |
| 2023-10-03 | 10.48 | $10.53 | — |
| 2023-10-02 | 10.45 | $10.53 | — |
| 2023-09-29 | 10.42 | $10.53 | — |
| 2023-09-28 | 10.37 | $10.53 | — |
| 2023-09-27 | 10.32 | $10.53 | — |
| 2023-09-26 | 10.26 | $10.53 | — |
| 2023-09-25 | 10.19 | $10.53 | 21114 |
| 2023-09-22 | 10.12 | $10.52 | 811 |
| 2023-09-21 | 10.04 | $10.52 | 1762 |
| 2023-09-20 | 9.95 | $10.53 | 2620 |
| 2023-09-19 | 9.87 | $10.54 | 9757 |
| 2023-09-18 | 9.78 | $10.54 | 23938 |
| 2023-09-15 | 9.68 | $10.54 | 15617 |
| 2023-09-14 | 9.59 | $10.54 | 53939 |
| 2023-09-13 | 9.49 | $10.54 | 56534 |
| 2023-09-12 | 9.39 | $10.61 | 54577 |
| 2023-09-11 | 9.29 | $10.58 | 200737 |
| 2023-09-08 | 9.19 | $8.85 | 62416 |
| 2023-09-07 | 9.26 | $8.72 | 48584 |
| 2023-09-06 | 9.35 | $8.82 | 123186 |
| 2023-09-05 | 9.44 | $8.66 | 95278 |
| 2023-09-01 | 9.55 | $9.98 | 435270 |
| 2023-08-31 | 9.55 | $8.23 | 71225 |
| 2023-08-30 | 9.71 | $9.41 | 105583 |
| 2023-08-29 | 9.78 | $8.69 | 37025 |
| 2023-08-28 | 9.92 | $9.46 | 126519 |
| 2023-08-25 | 9.99 | $8.72 | 153676 |
| 2023-08-24 | 10.14 | $9.08 | 127582 |
| 2023-08-23 | 10.26 | $9.53 | 169180 |
| 2023-08-22 | 10.34 | $10.58 | 38388 |
| 2023-08-21 | 10.32 | $10.53 | 149623 |
| 2023-08-18 | 10.31 | $8.45 | 296593 |
| 2023-08-17 | 10.51 | $10.51 | 1.1M |
| 2023-08-16 | 10.51 | $10.51 | 318027 |
| 2023-08-15 | 10.50 | $10.51 | 457631 |
| 2023-08-14 | 10.50 | $10.51 | 1.3M |
| 2023-08-11 | 10.50 | $10.51 | 260666 |
| 2023-08-10 | 10.50 | $10.51 | 396 |
| 2023-08-09 | 10.50 | $10.52 | 1320 |
| 2023-08-08 | 10.49 | $10.51 | 286054 |
| 2023-08-07 | 10.49 | $10.51 | 400 |
| 2023-08-04 | 10.49 | $10.51 | 3350 |
| 2023-08-03 | 10.49 | $10.51 | 34420 |
| 2023-08-02 | 10.48 | $10.48 | 32815 |
| 2023-08-01 | 10.48 | $10.52 | 100 |
| 2023-07-31 | 10.48 | $10.52 | 2203 |
| 2023-07-28 | 10.47 | $10.48 | — |
| 2023-07-27 | 10.47 | $10.48 | 1498 |
| 2023-07-26 | 10.47 | $10.48 | — |
| 2023-07-25 | 10.46 | $10.48 | 118 |
| 2023-07-24 | 10.46 | $10.47 | — |
| 2023-07-21 | 10.46 | $10.47 | 580 |
| 2023-07-20 | 10.46 | $10.47 | 888 |
| 2023-07-19 | 10.46 | $10.47 | 17091 |
| 2023-07-18 | 10.45 | $10.51 | 115 |
| 2023-07-17 | 10.45 | $10.47 | — |
| 2023-07-14 | 10.44 | $10.47 | 31918 |
| 2023-07-13 | 10.44 | $10.45 | — |
| 2023-07-12 | 10.44 | $10.45 | — |
| 2023-07-11 | 10.44 | $10.45 | 200 |
| 2023-07-10 | 10.43 | $10.45 | 110 |
| 2023-07-07 | 10.43 | $10.45 | 669017 |
| 2023-07-06 | 10.43 | $10.44 | 1207 |
| 2023-07-05 | 10.42 | $10.44 | 67205 |
| 2023-07-03 | 10.42 | $10.44 | — |
| 2023-06-30 | 10.42 | $10.44 | 100 |
| 2023-06-29 | 10.41 | $10.43 | 795690 |
| 2023-06-28 | 10.41 | $10.43 | 470 |
| 2023-06-27 | 10.41 | $10.43 | 33145 |
| 2023-06-26 | 10.40 | $10.43 | 160313 |
| 2023-06-23 | 10.40 | $10.43 | 435 |
| 2023-06-22 | 10.39 | $10.43 | 188560 |
| 2023-06-21 | 10.39 | $10.42 | 213 |
| 2023-06-20 | 10.38 | $10.42 | 46148 |
| 2023-06-16 | 10.38 | $10.41 | 548 |
| 2023-06-15 | 10.37 | $10.40 | 1353 |
| 2023-06-14 | 10.37 | $10.39 | 13954 |
| 2023-06-13 | 10.37 | $10.37 | 50519 |
| 2023-06-12 | 10.37 | $10.37 | 100 |
| 2023-06-09 | 10.36 | $10.38 | 2601 |
| 2023-06-08 | 10.36 | $10.38 | 11898 |
| 2023-06-07 | 10.36 | $10.39 | 13570 |
| 2023-06-06 | 10.35 | $10.37 | 382 |
| 2023-06-05 | 10.35 | $10.36 | 250132 |
| 2023-06-02 | 10.35 | $10.38 | — |
| 2023-06-01 | 10.34 | $10.38 | — |
| 2023-05-31 | 10.34 | $10.38 | 1178 |
| 2023-05-30 | 10.33 | $10.35 | 100 |
| 2023-05-26 | 10.33 | $10.35 | — |
| 2023-05-25 | 10.33 | $10.35 | 150019 |
| 2023-05-24 | 10.32 | $10.35 | 417034 |
| 2023-05-23 | 10.32 | $10.33 | 545 |
| 2023-05-22 | 10.32 | $10.35 | 1.8M |
| 2023-05-19 | 10.31 | $10.33 | 313 |
| 2023-05-18 | 10.31 | $10.33 | 542079 |
| 2023-05-17 | 10.30 | $10.33 | 6509 |
| 2023-05-16 | 10.30 | $10.34 | 412983 |
| 2023-05-15 | 10.30 | $10.32 | 4799 |
| 2023-05-12 | 10.29 | $10.31 | 4867 |
| 2023-05-11 | 10.29 | $10.30 | — |
| 2023-05-10 | 10.29 | $10.30 | 238 |
| 2023-05-09 | 10.29 | $10.30 | 3128 |
| 2023-05-08 | 10.29 | $10.29 | 269 |
| 2023-05-05 | 10.28 | $10.29 | 102 |
| 2023-05-04 | 10.28 | $10.30 | 194 |
| 2023-05-03 | 10.28 | $10.29 | 1402 |
| 2023-05-02 | 10.28 | $10.29 | 252645 |
| 2023-05-01 | 10.28 | $10.29 | 508 |
| 2023-04-28 | 10.27 | $10.29 | 634 |
| 2023-04-27 | 10.27 | $10.28 | — |
| 2023-04-26 | 10.27 | $10.28 | 105 |
| 2023-04-25 | 10.27 | $10.28 | 165534 |
| 2023-04-24 | 10.26 | $10.26 | 134712 |
| 2023-04-21 | 10.26 | $10.28 | 3619 |
| 2023-04-20 | 10.26 | $10.28 | 5187 |
| 2023-04-19 | 10.26 | $10.32 | 6903 |
| 2023-04-18 | 10.25 | $10.26 | 469060 |
| 2023-04-17 | 10.25 | $10.27 | 5416 |
| 2023-04-14 | 10.25 | $10.27 | 1.5M |
| 2023-04-13 | 10.24 | $10.28 | 2173 |
| 2023-04-12 | 10.24 | $10.24 | 14855 |
| 2023-04-11 | 10.24 | $10.24 | 2024 |
| 2023-04-10 | 10.24 | $10.24 | 130 |
| 2023-04-06 | 10.23 | $10.23 | 13262 |
| 2023-04-05 | 10.23 | $10.23 | 8055 |
| 2023-04-04 | 10.23 | $10.23 | 5845 |
| 2023-04-03 | 10.23 | $10.25 | 901 |
| 2023-03-31 | 10.23 | $10.23 | 403 |
| 2023-03-30 | 10.23 | $10.26 | — |
| 2023-03-29 | 10.23 | $10.26 | 1812 |
| 2023-03-28 | 10.22 | $10.30 | 1330 |
| 2023-03-27 | 10.21 | $10.23 | 2140 |
| 2023-03-24 | 10.21 | $10.21 | 9581 |
| 2023-03-23 | 10.21 | $10.21 | 22814 |
| 2023-03-22 | 10.21 | $10.22 | — |
| 2023-03-21 | 10.20 | $10.22 | 351492 |
| 2023-03-20 | 10.20 | $10.22 | 50596 |
| 2023-03-17 | 10.20 | $10.22 | 202 |
| 2023-03-16 | 10.19 | $10.20 | 634134 |
| 2023-03-15 | 10.19 | $10.20 | 72435 |
| 2023-03-14 | 10.19 | $10.22 | 106595 |
| 2023-03-13 | 10.18 | $10.20 | 215965 |
| 2023-03-10 | 10.18 | $10.24 | 1103 |
| 2023-03-09 | 10.17 | $10.22 | 831612 |
| 2023-03-08 | 10.16 | $10.20 | 7632 |
| 2023-03-07 | 10.16 | $10.19 | — |
| 2023-03-06 | 10.15 | $10.19 | 16514 |
| 2023-03-03 | 10.15 | $10.18 | 1 |
| 2023-03-02 | 10.14 | $10.18 | 18309 |
| 2023-03-01 | 10.14 | $10.16 | 2917 |
| 2023-02-28 | 10.14 | $10.16 | 1066 |
| 2023-02-27 | 10.13 | $10.16 | 3070 |
| 2023-02-24 | 10.13 | $10.14 | 445 |
| 2023-02-23 | 10.13 | $10.14 | 229 |
| 2023-02-22 | 10.12 | $10.14 | 4115 |
| 2023-02-21 | 10.12 | $10.13 | 304168 |
| 2023-02-17 | 10.12 | $10.13 | 34930 |
| 2023-02-16 | 10.12 | $10.13 | 1003 |
| 2023-02-15 | 10.12 | $10.12 | 34162 |
| 2023-02-14 | 10.12 | $10.13 | 657855 |
| 2023-02-13 | 10.11 | $10.12 | 483 |
| 2023-02-10 | 10.11 | $10.16 | 95 |
| 2023-02-09 | 10.11 | $10.16 | 35975 |
| 2023-02-08 | 10.10 | $10.11 | 302 |
| 2023-02-07 | 10.10 | $10.10 | 5 |
| 2023-02-06 | 10.10 | $10.10 | 50 |
| 2023-02-03 | 10.09 | $10.10 | 1737 |
| 2023-02-02 | 10.09 | $10.10 | 193 |
| 2023-02-01 | 10.09 | $10.10 | 9125 |
| 2023-01-31 | 10.09 | $10.10 | 15890 |
| 2023-01-30 | 10.08 | $10.11 | 3288 |
| 2023-01-27 | 10.08 | $10.11 | 132618 |
| 2023-01-26 | 10.08 | $10.10 | 594 |
| 2023-01-25 | 10.07 | $10.10 | 18406 |
| 2023-01-24 | 10.07 | $10.09 | 8004 |
| 2023-01-23 | 10.06 | $10.10 | 2417 |
| 2023-01-20 | 10.06 | $10.10 | 4007 |
| 2023-01-19 | 10.05 | $10.10 | 69721 |
| 2023-01-18 | 10.05 | $10.10 | 3.3M |
| 2023-01-17 | 10.04 | $10.09 | 220088 |
| 2023-01-13 | 10.04 | $10.07 | 6000 |
| 2023-01-12 | 10.03 | $10.03 | — |
| 2023-01-11 | 10.03 | $10.03 | 5 |
| 2023-01-10 | 10.03 | $10.03 | — |
| 2023-01-09 | 10.03 | $10.03 | 2 |
| 2023-01-06 | 10.03 | $10.03 | 988 |
| 2023-01-05 | 10.03 | $10.03 | 8305 |
| 2023-01-04 | 10.03 | $10.05 | 4144 |
| 2023-01-03 | 10.03 | $10.03 | 2 |
| 2022-12-30 | 10.03 | $10.03 | 18040 |
| 2022-12-29 | 10.03 | $10.03 | 3 |
| 2022-12-28 | 10.03 | $10.03 | 122 |
| 2022-12-27 | 10.03 | $10.02 | 2 |
| 2022-12-23 | 10.02 | $10.02 | 11218 |
| 2022-12-22 | 10.02 | $10.02 | 2879 |
| 2022-12-21 | 10.02 | $10.07 | — |
| 2022-12-20 | 10.02 | $10.07 | 463 |
| 2022-12-19 | 10.01 | $10.01 | 5 |
| 2022-12-16 | 10.01 | $10.01 | — |
| 2022-12-15 | 10.01 | $10.01 | — |
| 2022-12-14 | 10.00 | $10.01 | 2760 |
| 2022-12-13 | 10.00 | $10.02 | 3059 |
| 2022-12-12 | 10.00 | $10.05 | 1281 |
| 2022-12-09 | 9.99 | $10.02 | — |
| 2022-12-08 | 9.99 | $10.02 | — |
| 2022-12-07 | 9.98 | $10.02 | — |
| 2022-12-06 | 9.98 | $10.02 | 378 |
| 2022-12-05 | 9.97 | $10.02 | 19842 |
| 2022-12-02 | 9.97 | $9.99 | — |
| 2022-12-01 | 9.96 | $9.99 | 4535 |
| 2022-11-30 | 9.96 | $9.99 | 660591 |
| 2022-11-29 | 9.96 | $9.98 | 211699 |
| 2022-11-28 | 9.95 | $9.96 | 115626 |
| 2022-11-25 | 9.95 | $9.96 | 101 |
| 2022-11-23 | 9.95 | $9.96 | 93341 |
| 2022-11-22 | 9.95 | $9.96 | 1446 |
| 2022-11-21 | 9.94 | $9.96 | 1 |
| 2022-11-18 | 9.94 | $9.96 | 2839 |
| 2022-11-17 | 9.94 | $9.96 | 2 |
| 2022-11-16 | 9.93 | $9.96 | 1 |
| 2022-11-15 | 9.93 | $9.96 | 144 |
| 2022-11-14 | 9.92 | $9.94 | 588 |
| 2022-11-11 | 9.92 | $9.95 | 239 |
| 2022-11-10 | 9.92 | $9.93 | 12384 |
| 2022-11-09 | 9.91 | $9.94 | 2794 |
| 2022-11-08 | 9.91 | $9.94 | 3733 |
| 2022-11-07 | 9.90 | $9.92 | 48109 |
| 2022-11-04 | 9.90 | $9.93 | 112 |
| 2022-11-03 | 9.89 | $9.92 | 5493 |
| 2022-11-02 | 9.89 | $9.92 | 82708 |
| 2022-11-01 | 9.88 | $9.91 | 3032 |
| 2022-10-31 | 9.88 | $9.91 | 2855 |
| 2022-10-28 | 9.88 | $9.91 | 984 |
| 2022-10-27 | 9.87 | $9.92 | 4 |
| 2022-10-26 | 9.87 | $9.92 | 3001 |
| 2022-10-25 | 9.86 | $9.88 | 12700 |
| 2022-10-24 | 9.86 | $9.88 | 101101 |
| 2022-10-21 | 9.86 | $9.87 | 8480 |
| 2022-10-20 | 9.85 | $9.87 | 1101 |
| 2022-10-19 | 9.85 | $9.86 | 1500 |
| 2022-10-18 | 9.85 | $9.86 | 355723 |
| 2022-10-17 | 9.85 | $9.85 | — |
| 2022-10-14 | 9.85 | $9.85 | 15703 |
| 2022-10-13 | 9.85 | $9.85 | 31700 |
| 2022-10-12 | 9.85 | $9.84 | 24071 |
| 2022-10-11 | 9.85 | $9.86 | — |
| 2022-10-10 | 9.85 | $9.86 | 100102 |
| 2022-10-07 | 9.85 | $9.84 | 2 |
| 2022-10-06 | 9.85 | $9.84 | 2 |
| 2022-10-05 | 9.85 | $9.84 | 3182 |
| 2022-10-04 | 9.85 | $9.85 | 97 |
| 2022-10-03 | 9.85 | $9.85 | 3092 |
| 2022-09-30 | 9.85 | $9.87 | 3 |
| 2022-09-29 | 9.85 | $9.87 | 146818 |
| 2022-09-28 | 9.85 | $9.86 | 2500 |
| 2022-09-27 | 9.84 | $9.86 | 6922 |
| 2022-09-26 | 9.84 | $9.85 | 204 |
| 2022-09-23 | 9.84 | $9.87 | — |
| 2022-09-22 | 9.84 | $9.87 | 25 |
| 2022-09-21 | 9.83 | $9.87 | 136429 |
| 2022-09-20 | 9.83 | $9.81 | 600 |
| 2022-09-19 | 9.83 | $9.85 | 3 |
| 2022-09-16 | 9.83 | $9.85 | — |
| 2022-09-15 | 9.83 | $9.85 | 31716 |
| 2022-09-14 | 9.82 | $9.83 | 171709 |
| 2022-09-13 | 9.82 | $9.80 | 28805 |
| 2022-09-12 | 9.82 | $9.83 | 32118 |
| 2022-09-09 | 9.82 | $9.83 | 1409 |
| 2022-09-08 | 9.82 | $9.83 | 5800 |
| 2022-09-07 | 9.82 | $9.83 | 3702 |
| 2022-09-06 | 9.82 | $9.82 | — |
| 2022-09-02 | 9.81 | $9.82 | — |
| 2022-09-01 | 9.81 | $9.82 | — |
| 2022-08-31 | 9.81 | $9.82 | — |
| 2022-08-30 | 9.81 | $9.82 | 37 |
| 2022-08-29 | 9.81 | $9.82 | — |
| 2022-08-26 | 9.80 | $9.82 | — |
| 2022-08-25 | 9.80 | $9.82 | 622 |
| 2022-08-24 | 9.80 | $9.83 | 4 |
| 2022-08-23 | 9.79 | $9.83 | 9246 |
| 2022-08-22 | 9.79 | $9.80 | 114925 |
| 2022-08-19 | 9.79 | $9.81 | 206750 |
| 2022-08-18 | 9.78 | $9.81 | 515194 |
| 2022-08-17 | 9.78 | $9.80 | 200300 |
| 2022-08-16 | 9.78 | $9.81 | 100 |
| 2022-08-15 | 9.77 | $9.78 | — |
| 2022-08-12 | 9.77 | $9.78 | 76 |
| 2022-08-11 | 9.77 | $9.78 | 117 |
| 2022-08-10 | 9.77 | $9.78 | 134 |
| 2022-08-09 | 9.76 | $9.78 | 46842 |
| 2022-08-08 | 9.76 | $9.78 | — |
| 2022-08-05 | 9.76 | $9.78 | 166092 |
| 2022-08-04 | 9.75 | $9.76 | — |
| 2022-08-03 | 9.75 | $9.76 | 4618 |
| 2022-08-02 | 9.75 | $9.77 | 25 |
| 2022-08-01 | 9.75 | $9.77 | 160 |
| 2022-07-29 | 9.74 | $9.75 | — |
| 2022-07-28 | 9.74 | $9.75 | 638857 |
| 2022-07-27 | 9.74 | $9.77 | 198529 |
| 2022-07-26 | 9.74 | $9.79 | 762810 |
| 2022-07-25 | 9.74 | $9.75 | 216172 |
| 2022-07-22 | 9.74 | $9.74 | — |
| 2022-07-21 | 9.74 | $9.74 | 29300 |
| 2022-07-20 | 9.74 | $9.74 | 280018 |
| 2022-07-19 | 9.74 | $9.72 | 281910 |
| 2022-07-18 | 9.74 | $9.73 | — |
| 2022-07-15 | 9.75 | $9.73 | 85469 |
| 2022-07-14 | 9.75 | $9.73 | 10 |
| 2022-07-13 | 9.75 | $9.73 | — |
| 2022-07-12 | 9.75 | $9.73 | 248444 |
| 2022-07-11 | 9.76 | $9.72 | 1 |
| 2022-07-08 | 9.76 | $9.72 | 500 |
| 2022-07-07 | 9.76 | $9.72 | 439 |
| 2022-07-06 | 9.77 | $9.74 | 50 |
| 2022-07-05 | 9.77 | $9.74 | 290635 |
| 2022-07-01 | 9.77 | $9.78 | 4 |
| 2022-06-30 | 9.77 | $9.78 | 636384 |
| 2022-06-29 | 9.77 | $9.80 | — |
| 2022-06-28 | 9.76 | $9.80 | 3 |
| 2022-06-27 | 9.76 | $9.80 | 2352 |
| 2022-06-24 | 9.75 | $9.78 | 131164 |
| 2022-06-23 | 9.75 | $9.76 | 86415 |
| 2022-06-22 | 9.75 | $9.76 | 525808 |
| 2022-06-21 | 9.74 | $9.76 | 432175 |
| 2022-06-17 | 9.74 | $9.76 | 100353 |
| 2022-06-16 | 9.74 | $9.76 | 125474 |
| 2022-06-15 | 9.73 | $9.77 | 601051 |
| 2022-06-14 | 9.72 | $9.77 | 22110 |
| 2022-06-13 | 9.72 | $9.78 | 1421 |
| 2022-06-10 | 9.71 | $9.73 | 122405 |
| 2022-06-09 | 9.71 | $9.74 | — |
| 2022-06-08 | 9.70 | $9.74 | 1 |
| 2022-06-07 | 9.70 | $9.74 | 125110 |
| 2022-06-06 | 9.70 | $9.76 | 1002 |
| 2022-06-03 | 9.69 | $9.69 | — |
| 2022-06-02 | 9.69 | $9.69 | 1 |
| 2022-06-01 | 9.69 | $9.69 | 37900 |
| 2022-05-31 | 9.69 | $9.69 | — |
| 2022-05-27 | 9.69 | $9.69 | 11 |
| 2022-05-26 | 9.69 | $9.69 | 1 |
| 2022-05-25 | 9.70 | $9.69 | — |
| 2022-05-24 | 9.70 | $9.69 | 12569 |
| 2022-05-23 | 9.70 | $9.69 | 745 |
| 2022-05-20 | 9.70 | $9.68 | — |
| 2022-05-19 | 9.71 | $9.68 | — |
| 2022-05-18 | 9.71 | $9.68 | 67 |
| 2022-05-17 | 9.72 | $9.68 | — |
| 2022-05-16 | 9.72 | $9.68 | — |
| 2022-05-13 | 9.73 | $9.68 | 600 |
| 2022-05-12 | 9.73 | $9.69 | 213311 |
| 2022-05-11 | 9.74 | $9.71 | — |
| 2022-05-10 | 9.74 | $9.71 | 11600 |
| 2022-05-09 | 9.74 | $9.74 | 101050 |
| 2022-05-06 | 9.75 | $9.74 | — |
| 2022-05-05 | 9.75 | $9.74 | 7535 |
| 2022-05-04 | 9.75 | $9.74 | — |
| 2022-05-03 | 9.74 | $9.74 | 1 |
| 2022-05-02 | 9.74 | $9.74 | 6709 |
| 2022-04-29 | 9.74 | $9.74 | 21911 |
| 2022-04-28 | 9.74 | $9.76 | 2004 |
| 2022-04-27 | 9.74 | $9.75 | 16940 |
| 2022-04-26 | 9.74 | $9.76 | 15000 |
| 2022-04-25 | 9.73 | $9.76 | — |
| 2022-04-22 | 9.73 | $9.76 | 900 |
| 2022-04-21 | 9.73 | $9.77 | 6 |
| 2022-04-20 | 9.72 | $9.77 | — |
| 2022-04-19 | 9.71 | $9.77 | 101 |
| 2022-04-18 | 9.71 | $9.71 | 1 |
| 2022-04-14 | 9.71 | $9.71 | 750 |
| 2022-04-13 | 9.71 | $9.71 | 500 |
| 2022-04-12 | 9.71 | $9.71 | — |
| 2022-04-11 | 9.71 | $9.71 | 100 |
| 2022-04-08 | 9.70 | $9.71 | 750 |
| 2022-04-07 | 9.70 | $9.69 | 100 |
| 2022-04-06 | 9.70 | $9.72 | 27003 |
| 2022-04-05 | 9.70 | $9.72 | 1400 |
| 2022-04-04 | 9.70 | $9.72 | — |
| 2022-04-01 | 9.69 | $9.72 | 10 |
| 2022-03-31 | 9.69 | $9.72 | 4741 |
| 2022-03-30 | 9.69 | $9.70 | 3101 |
| 2022-03-29 | 9.69 | $9.69 | 50040 |
| 2022-03-28 | 9.68 | $9.70 | 418221 |
| 2022-03-25 | 9.68 | $9.69 | 1487 |
| 2022-03-24 | 9.68 | $9.69 | — |
| 2022-03-23 | 9.68 | $9.69 | 26 |
| 2022-03-22 | 9.68 | $9.69 | 22 |
| 2022-03-21 | 9.68 | $9.69 | 26 |
| 2022-03-18 | 9.67 | $9.69 | 9 |
| 2022-03-17 | 9.67 | $9.69 | 68266 |
| 2022-03-16 | 9.67 | $9.65 | 5382 |
| 2022-03-15 | 9.67 | $9.67 | 443122 |
| 2022-03-14 | 9.67 | $9.68 | — |
| 2022-03-11 | 9.67 | $9.68 | 800 |
| 2022-03-10 | 9.66 | $9.67 | 23233 |
| 2022-03-09 | 9.66 | $9.69 | 50 |
| 2022-03-08 | 9.66 | $9.69 | 800 |
| 2022-03-07 | 9.66 | $9.66 | 7402 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.58
2023-10-04
Close Price
$10.53
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.85
Average
10.00
Maximum
10.58
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-10-04 | 10.58 | $10.53 | — |
| 2023-10-03 | 10.56 | $10.53 | — |
| 2023-10-02 | 10.55 | $10.53 | — |
| 2023-09-29 | 10.52 | $10.53 | — |
| 2023-09-28 | 10.50 | $10.53 | — |
| 2023-09-27 | 10.46 | $10.53 | — |
| 2023-09-26 | 10.42 | $10.53 | — |
| 2023-09-25 | 10.38 | $10.53 | 21114 |
| 2023-09-22 | 10.32 | $10.52 | 811 |
| 2023-09-21 | 10.26 | $10.52 | 1762 |
| 2023-09-20 | 10.18 | $10.53 | 2620 |
| 2023-09-19 | 10.09 | $10.54 | 9757 |
| 2023-09-18 | 9.99 | $10.54 | 23938 |
| 2023-09-15 | 9.86 | $10.54 | 15617 |
| 2023-09-14 | 9.72 | $10.54 | 53939 |
| 2023-09-13 | 9.55 | $10.54 | 56534 |
| 2023-09-12 | 9.36 | $10.61 | 54577 |
| 2023-09-11 | 9.12 | $10.58 | 200737 |
| 2023-09-08 | 8.85 | $8.85 | 62416 |
| 2023-09-07 | 8.91 | $8.72 | 48584 |
| 2023-09-06 | 9.00 | $8.82 | 123186 |
| 2023-09-05 | 9.10 | $8.66 | 95278 |
| 2023-09-01 | 9.24 | $9.98 | 435270 |
| 2023-08-31 | 9.13 | $8.23 | 71225 |
| 2023-08-30 | 9.38 | $9.41 | 105583 |
| 2023-08-29 | 9.41 | $8.69 | 37025 |
| 2023-08-28 | 9.61 | $9.46 | 126519 |
| 2023-08-25 | 9.68 | $8.72 | 153676 |
| 2023-08-24 | 9.92 | $9.08 | 127582 |
| 2023-08-23 | 10.12 | $9.53 | 169180 |
| 2023-08-22 | 10.26 | $10.58 | 38388 |
| 2023-08-21 | 10.20 | $10.53 | 149623 |
| 2023-08-18 | 10.15 | $8.45 | 296593 |
| 2023-08-17 | 10.52 | $10.51 | 1.1M |
| 2023-08-16 | 10.52 | $10.51 | 318027 |
| 2023-08-15 | 10.52 | $10.51 | 457631 |
| 2023-08-14 | 10.52 | $10.51 | 1.3M |
| 2023-08-11 | 10.52 | $10.51 | 260666 |
| 2023-08-10 | 10.52 | $10.51 | 396 |
| 2023-08-09 | 10.52 | $10.52 | 1320 |
| 2023-08-08 | 10.51 | $10.51 | 286054 |
| 2023-08-07 | 10.51 | $10.51 | 400 |
| 2023-08-04 | 10.51 | $10.51 | 3350 |
| 2023-08-03 | 10.51 | $10.51 | 34420 |
| 2023-08-02 | 10.50 | $10.48 | 32815 |
| 2023-08-01 | 10.50 | $10.52 | 100 |
| 2023-07-31 | 10.50 | $10.52 | 2203 |
| 2023-07-28 | 10.49 | $10.48 | — |
| 2023-07-27 | 10.49 | $10.48 | 1498 |
| 2023-07-26 | 10.49 | $10.48 | — |
| 2023-07-25 | 10.48 | $10.48 | 118 |
| 2023-07-24 | 10.48 | $10.47 | — |
| 2023-07-21 | 10.48 | $10.47 | 580 |
| 2023-07-20 | 10.48 | $10.47 | 888 |
| 2023-07-19 | 10.48 | $10.47 | 17091 |
| 2023-07-18 | 10.48 | $10.51 | 115 |
| 2023-07-17 | 10.47 | $10.47 | — |
| 2023-07-14 | 10.46 | $10.47 | 31918 |
| 2023-07-13 | 10.46 | $10.45 | — |
| 2023-07-12 | 10.46 | $10.45 | — |
| 2023-07-11 | 10.46 | $10.45 | 200 |
| 2023-07-10 | 10.45 | $10.45 | 110 |
| 2023-07-07 | 10.45 | $10.45 | 669017 |
| 2023-07-06 | 10.45 | $10.44 | 1207 |
| 2023-07-05 | 10.44 | $10.44 | 67205 |
| 2023-07-03 | 10.44 | $10.44 | — |
| 2023-06-30 | 10.44 | $10.44 | 100 |
| 2023-06-29 | 10.44 | $10.43 | 795690 |
| 2023-06-28 | 10.43 | $10.43 | 470 |
| 2023-06-27 | 10.43 | $10.43 | 33145 |
| 2023-06-26 | 10.43 | $10.43 | 160313 |
| 2023-06-23 | 10.42 | $10.43 | 435 |
| 2023-06-22 | 10.42 | $10.43 | 188560 |
| 2023-06-21 | 10.41 | $10.42 | 213 |
| 2023-06-20 | 10.40 | $10.42 | 46148 |
| 2023-06-16 | 10.40 | $10.41 | 548 |
| 2023-06-15 | 10.39 | $10.40 | 1353 |
| 2023-06-14 | 10.39 | $10.39 | 13954 |
| 2023-06-13 | 10.38 | $10.37 | 50519 |
| 2023-06-12 | 10.38 | $10.37 | 100 |
| 2023-06-09 | 10.38 | $10.38 | 2601 |
| 2023-06-08 | 10.38 | $10.38 | 11898 |
| 2023-06-07 | 10.38 | $10.39 | 13570 |
| 2023-06-06 | 10.37 | $10.37 | 382 |
| 2023-06-05 | 10.37 | $10.36 | 250132 |
| 2023-06-02 | 10.37 | $10.38 | — |
| 2023-06-01 | 10.37 | $10.38 | — |
| 2023-05-31 | 10.36 | $10.38 | 1178 |
| 2023-05-30 | 10.35 | $10.35 | 100 |
| 2023-05-26 | 10.35 | $10.35 | — |
| 2023-05-25 | 10.35 | $10.35 | 150019 |
| 2023-05-24 | 10.34 | $10.35 | 417034 |
| 2023-05-23 | 10.34 | $10.33 | 545 |
| 2023-05-22 | 10.34 | $10.35 | 1.8M |
| 2023-05-19 | 10.33 | $10.33 | 313 |
| 2023-05-18 | 10.33 | $10.33 | 542079 |
| 2023-05-17 | 10.32 | $10.33 | 6509 |
| 2023-05-16 | 10.32 | $10.34 | 412983 |
| 2023-05-15 | 10.31 | $10.32 | 4799 |
| 2023-05-12 | 10.31 | $10.31 | 4867 |
| 2023-05-11 | 10.30 | $10.30 | — |
| 2023-05-10 | 10.30 | $10.30 | 238 |
| 2023-05-09 | 10.30 | $10.30 | 3128 |
| 2023-05-08 | 10.30 | $10.29 | 269 |
| 2023-05-05 | 10.30 | $10.29 | 102 |
| 2023-05-04 | 10.30 | $10.30 | 194 |
| 2023-05-03 | 10.30 | $10.29 | 1402 |
| 2023-05-02 | 10.29 | $10.29 | 252645 |
| 2023-05-01 | 10.29 | $10.29 | 508 |
| 2023-04-28 | 10.29 | $10.29 | 634 |
| 2023-04-27 | 10.29 | $10.28 | — |
| 2023-04-26 | 10.29 | $10.28 | 105 |
| 2023-04-25 | 10.28 | $10.28 | 165534 |
| 2023-04-24 | 10.28 | $10.26 | 134712 |
| 2023-04-21 | 10.28 | $10.28 | 3619 |
| 2023-04-20 | 10.28 | $10.28 | 5187 |
| 2023-04-19 | 10.28 | $10.32 | 6903 |
| 2023-04-18 | 10.27 | $10.26 | 469060 |
| 2023-04-17 | 10.27 | $10.27 | 5416 |
| 2023-04-14 | 10.26 | $10.27 | 1.5M |
| 2023-04-13 | 10.26 | $10.28 | 2173 |
| 2023-04-12 | 10.25 | $10.24 | 14855 |
| 2023-04-11 | 10.25 | $10.24 | 2024 |
| 2023-04-10 | 10.25 | $10.24 | 130 |
| 2023-04-06 | 10.25 | $10.23 | 13262 |
| 2023-04-05 | 10.25 | $10.23 | 8055 |
| 2023-04-04 | 10.25 | $10.23 | 5845 |
| 2023-04-03 | 10.26 | $10.25 | 901 |
| 2023-03-31 | 10.25 | $10.23 | 403 |
| 2023-03-30 | 10.26 | $10.26 | — |
| 2023-03-29 | 10.25 | $10.26 | 1812 |
| 2023-03-28 | 10.25 | $10.30 | 1330 |
| 2023-03-27 | 10.23 | $10.23 | 2140 |
| 2023-03-24 | 10.23 | $10.21 | 9581 |
| 2023-03-23 | 10.23 | $10.21 | 22814 |
| 2023-03-22 | 10.23 | $10.22 | — |
| 2023-03-21 | 10.22 | $10.22 | 351492 |
| 2023-03-20 | 10.22 | $10.22 | 50596 |
| 2023-03-17 | 10.22 | $10.22 | 202 |
| 2023-03-16 | 10.22 | $10.20 | 634134 |
| 2023-03-15 | 10.22 | $10.20 | 72435 |
| 2023-03-14 | 10.21 | $10.22 | 106595 |
| 2023-03-13 | 10.21 | $10.20 | 215965 |
| 2023-03-10 | 10.21 | $10.24 | 1103 |
| 2023-03-09 | 10.20 | $10.22 | 831612 |
| 2023-03-08 | 10.19 | $10.20 | 7632 |
| 2023-03-07 | 10.18 | $10.19 | — |
| 2023-03-06 | 10.18 | $10.19 | 16514 |
| 2023-03-03 | 10.17 | $10.18 | 1 |
| 2023-03-02 | 10.16 | $10.18 | 18309 |
| 2023-03-01 | 10.16 | $10.16 | 2917 |
| 2023-02-28 | 10.15 | $10.16 | 1066 |
| 2023-02-27 | 10.15 | $10.16 | 3070 |
| 2023-02-24 | 10.14 | $10.14 | 445 |
| 2023-02-23 | 10.14 | $10.14 | 229 |
| 2023-02-22 | 10.14 | $10.14 | 4115 |
| 2023-02-21 | 10.14 | $10.13 | 304168 |
| 2023-02-17 | 10.14 | $10.13 | 34930 |
| 2023-02-16 | 10.14 | $10.13 | 1003 |
| 2023-02-15 | 10.14 | $10.12 | 34162 |
| 2023-02-14 | 10.14 | $10.13 | 657855 |
| 2023-02-13 | 10.13 | $10.12 | 483 |
| 2023-02-10 | 10.13 | $10.16 | 95 |
| 2023-02-09 | 10.12 | $10.16 | 35975 |
| 2023-02-08 | 10.11 | $10.11 | 302 |
| 2023-02-07 | 10.11 | $10.10 | 5 |
| 2023-02-06 | 10.11 | $10.10 | 50 |
| 2023-02-03 | 10.11 | $10.10 | 1737 |
| 2023-02-02 | 10.11 | $10.10 | 193 |
| 2023-02-01 | 10.11 | $10.10 | 9125 |
| 2023-01-31 | 10.11 | $10.10 | 15890 |
| 2023-01-30 | 10.11 | $10.11 | 3288 |
| 2023-01-27 | 10.10 | $10.11 | 132618 |
| 2023-01-26 | 10.10 | $10.10 | 594 |
| 2023-01-25 | 10.10 | $10.10 | 18406 |
| 2023-01-24 | 10.09 | $10.09 | 8004 |
| 2023-01-23 | 10.09 | $10.10 | 2417 |
| 2023-01-20 | 10.08 | $10.10 | 4007 |
| 2023-01-19 | 10.08 | $10.10 | 69721 |
| 2023-01-18 | 10.07 | $10.10 | 3.3M |
| 2023-01-17 | 10.06 | $10.09 | 220088 |
| 2023-01-13 | 10.05 | $10.07 | 6000 |
| 2023-01-12 | 10.04 | $10.03 | — |
| 2023-01-11 | 10.04 | $10.03 | 5 |
| 2023-01-10 | 10.04 | $10.03 | — |
| 2023-01-09 | 10.04 | $10.03 | 2 |
| 2023-01-06 | 10.04 | $10.03 | 988 |
| 2023-01-05 | 10.05 | $10.03 | 8305 |
| 2023-01-04 | 10.05 | $10.05 | 4144 |
| 2023-01-03 | 10.04 | $10.03 | 2 |
| 2022-12-30 | 10.04 | $10.03 | 18040 |
| 2022-12-29 | 10.04 | $10.03 | 3 |
| 2022-12-28 | 10.04 | $10.03 | 122 |
| 2022-12-27 | 10.04 | $10.02 | 2 |
| 2022-12-23 | 10.04 | $10.02 | 11218 |
| 2022-12-22 | 10.05 | $10.02 | 2879 |
| 2022-12-21 | 10.05 | $10.07 | — |
| 2022-12-20 | 10.04 | $10.07 | 463 |
| 2022-12-19 | 10.03 | $10.01 | 5 |
| 2022-12-16 | 10.03 | $10.01 | — |
| 2022-12-15 | 10.03 | $10.01 | — |
| 2022-12-14 | 10.03 | $10.01 | 2760 |
| 2022-12-13 | 10.03 | $10.02 | 3059 |
| 2022-12-12 | 10.03 | $10.05 | 1281 |
| 2022-12-09 | 10.02 | $10.02 | — |
| 2022-12-08 | 10.01 | $10.02 | — |
| 2022-12-07 | 10.01 | $10.02 | — |
| 2022-12-06 | 10.00 | $10.02 | 378 |
| 2022-12-05 | 10.00 | $10.02 | 19842 |
| 2022-12-02 | 9.99 | $9.99 | — |
| 2022-12-01 | 9.98 | $9.99 | 4535 |
| 2022-11-30 | 9.98 | $9.99 | 660591 |
| 2022-11-29 | 9.97 | $9.98 | 211699 |
| 2022-11-28 | 9.97 | $9.96 | 115626 |
| 2022-11-25 | 9.97 | $9.96 | 101 |
| 2022-11-23 | 9.97 | $9.96 | 93341 |
| 2022-11-22 | 9.96 | $9.96 | 1446 |
| 2022-11-21 | 9.96 | $9.96 | 1 |
| 2022-11-18 | 9.96 | $9.96 | 2839 |
| 2022-11-17 | 9.96 | $9.96 | 2 |
| 2022-11-16 | 9.95 | $9.96 | 1 |
| 2022-11-15 | 9.95 | $9.96 | 144 |
| 2022-11-14 | 9.94 | $9.94 | 588 |
| 2022-11-11 | 9.94 | $9.95 | 239 |
| 2022-11-10 | 9.93 | $9.93 | 12384 |
| 2022-11-09 | 9.93 | $9.94 | 2794 |
| 2022-11-08 | 9.93 | $9.94 | 3733 |
| 2022-11-07 | 9.92 | $9.92 | 48109 |
| 2022-11-04 | 9.92 | $9.93 | 112 |
| 2022-11-03 | 9.91 | $9.92 | 5493 |
| 2022-11-02 | 9.91 | $9.92 | 82708 |
| 2022-11-01 | 9.90 | $9.91 | 3032 |
| 2022-10-31 | 9.90 | $9.91 | 2855 |
| 2022-10-28 | 9.89 | $9.91 | 984 |
| 2022-10-27 | 9.89 | $9.92 | 4 |
| 2022-10-26 | 9.88 | $9.92 | 3001 |
| 2022-10-25 | 9.87 | $9.88 | 12700 |
| 2022-10-24 | 9.87 | $9.88 | 101101 |
| 2022-10-21 | 9.86 | $9.87 | 8480 |
| 2022-10-20 | 9.86 | $9.87 | 1101 |
| 2022-10-19 | 9.86 | $9.86 | 1500 |
| 2022-10-18 | 9.86 | $9.86 | 355723 |
| 2022-10-17 | 9.86 | $9.85 | — |
| 2022-10-14 | 9.86 | $9.85 | 15703 |
| 2022-10-13 | 9.86 | $9.85 | 31700 |
| 2022-10-12 | 9.86 | $9.84 | 24071 |
| 2022-10-11 | 9.86 | $9.86 | — |
| 2022-10-10 | 9.86 | $9.86 | 100102 |
| 2022-10-07 | 9.86 | $9.84 | 2 |
| 2022-10-06 | 9.86 | $9.84 | 2 |
| 2022-10-05 | 9.86 | $9.84 | 3182 |
| 2022-10-04 | 9.87 | $9.85 | 97 |
| 2022-10-03 | 9.87 | $9.85 | 3092 |
| 2022-09-30 | 9.87 | $9.87 | 3 |
| 2022-09-29 | 9.87 | $9.87 | 146818 |
| 2022-09-28 | 9.86 | $9.86 | 2500 |
| 2022-09-27 | 9.86 | $9.86 | 6922 |
| 2022-09-26 | 9.86 | $9.85 | 204 |
| 2022-09-23 | 9.86 | $9.87 | — |
| 2022-09-22 | 9.85 | $9.87 | 25 |
| 2022-09-21 | 9.85 | $9.87 | 136429 |
| 2022-09-20 | 9.84 | $9.81 | 600 |
| 2022-09-19 | 9.84 | $9.85 | 3 |
| 2022-09-16 | 9.84 | $9.85 | — |
| 2022-09-15 | 9.84 | $9.85 | 31716 |
| 2022-09-14 | 9.83 | $9.83 | 171709 |
| 2022-09-13 | 9.83 | $9.80 | 28805 |
| 2022-09-12 | 9.83 | $9.83 | 32118 |
| 2022-09-09 | 9.83 | $9.83 | 1409 |
| 2022-09-08 | 9.83 | $9.83 | 5800 |
| 2022-09-07 | 9.83 | $9.83 | 3702 |
| 2022-09-06 | 9.83 | $9.82 | — |
| 2022-09-02 | 9.83 | $9.82 | — |
| 2022-09-01 | 9.83 | $9.82 | — |
| 2022-08-31 | 9.82 | $9.82 | — |
| 2022-08-30 | 9.82 | $9.82 | 37 |
| 2022-08-29 | 9.82 | $9.82 | — |
| 2022-08-26 | 9.82 | $9.82 | — |
| 2022-08-25 | 9.82 | $9.82 | 622 |
| 2022-08-24 | 9.81 | $9.83 | 4 |
| 2022-08-23 | 9.81 | $9.83 | 9246 |
| 2022-08-22 | 9.80 | $9.80 | 114925 |
| 2022-08-19 | 9.80 | $9.81 | 206750 |
| 2022-08-18 | 9.79 | $9.81 | 515194 |
| 2022-08-17 | 9.79 | $9.80 | 200300 |
| 2022-08-16 | 9.79 | $9.81 | 100 |
| 2022-08-15 | 9.78 | $9.78 | — |
| 2022-08-12 | 9.78 | $9.78 | 76 |
| 2022-08-11 | 9.78 | $9.78 | 117 |
| 2022-08-10 | 9.77 | $9.78 | 134 |
| 2022-08-09 | 9.77 | $9.78 | 46842 |
| 2022-08-08 | 9.77 | $9.78 | — |
| 2022-08-05 | 9.76 | $9.78 | 166092 |
| 2022-08-04 | 9.76 | $9.76 | — |
| 2022-08-03 | 9.76 | $9.76 | 4618 |
| 2022-08-02 | 9.76 | $9.77 | 25 |
| 2022-08-01 | 9.76 | $9.77 | 160 |
| 2022-07-29 | 9.75 | $9.75 | — |
| 2022-07-28 | 9.75 | $9.75 | 638857 |
| 2022-07-27 | 9.75 | $9.77 | 198529 |
| 2022-07-26 | 9.75 | $9.79 | 762810 |
| 2022-07-25 | 9.74 | $9.75 | 216172 |
| 2022-07-22 | 9.74 | $9.74 | — |
| 2022-07-21 | 9.74 | $9.74 | 29300 |
| 2022-07-20 | 9.74 | $9.74 | 280018 |
| 2022-07-19 | 9.73 | $9.72 | 281910 |
| 2022-07-18 | 9.74 | $9.73 | — |
| 2022-07-15 | 9.74 | $9.73 | 85469 |
| 2022-07-14 | 9.74 | $9.73 | 10 |
| 2022-07-13 | 9.75 | $9.73 | — |
| 2022-07-12 | 9.75 | $9.73 | 248444 |
| 2022-07-11 | 9.75 | $9.72 | 1 |
| 2022-07-08 | 9.76 | $9.72 | 500 |
| 2022-07-07 | 9.77 | $9.72 | 439 |
| 2022-07-06 | 9.77 | $9.74 | 50 |
| 2022-07-05 | 9.78 | $9.74 | 290635 |
| 2022-07-01 | 9.79 | $9.78 | 4 |
| 2022-06-30 | 9.79 | $9.78 | 636384 |
| 2022-06-29 | 9.79 | $9.80 | — |
| 2022-06-28 | 9.78 | $9.80 | 3 |
| 2022-06-27 | 9.77 | $9.80 | 2352 |
| 2022-06-24 | 9.77 | $9.78 | 131164 |
| 2022-06-23 | 9.76 | $9.76 | 86415 |
| 2022-06-22 | 9.76 | $9.76 | 525808 |
| 2022-06-21 | 9.76 | $9.76 | 432175 |
| 2022-06-17 | 9.75 | $9.76 | 100353 |
| 2022-06-16 | 9.75 | $9.76 | 125474 |
| 2022-06-15 | 9.75 | $9.77 | 601051 |
| 2022-06-14 | 9.74 | $9.77 | 22110 |
| 2022-06-13 | 9.73 | $9.78 | 1421 |
| 2022-06-10 | 9.72 | $9.73 | 122405 |
| 2022-06-09 | 9.72 | $9.74 | — |
| 2022-06-08 | 9.71 | $9.74 | 1 |
| 2022-06-07 | 9.71 | $9.74 | 125110 |
| 2022-06-06 | 9.70 | $9.76 | 1002 |
| 2022-06-03 | 9.69 | $9.69 | — |
| 2022-06-02 | 9.69 | $9.69 | 1 |
| 2022-06-01 | 9.69 | $9.69 | 37900 |
| 2022-05-31 | 9.69 | $9.69 | — |
| 2022-05-27 | 9.69 | $9.69 | 11 |
| 2022-05-26 | 9.69 | $9.69 | 1 |
| 2022-05-25 | 9.69 | $9.69 | — |
| 2022-05-24 | 9.69 | $9.69 | 12569 |
| 2022-05-23 | 9.69 | $9.69 | 745 |
| 2022-05-20 | 9.69 | $9.68 | — |
| 2022-05-19 | 9.70 | $9.68 | — |
| 2022-05-18 | 9.70 | $9.68 | 67 |
| 2022-05-17 | 9.71 | $9.68 | — |
| 2022-05-16 | 9.71 | $9.68 | — |
| 2022-05-13 | 9.72 | $9.68 | 600 |
| 2022-05-12 | 9.73 | $9.69 | 213311 |
| 2022-05-11 | 9.74 | $9.71 | — |
| 2022-05-10 | 9.74 | $9.71 | 11600 |
| 2022-05-09 | 9.75 | $9.74 | 101050 |
| 2022-05-06 | 9.75 | $9.74 | — |
| 2022-05-05 | 9.75 | $9.74 | 7535 |
| 2022-05-04 | 9.76 | $9.74 | — |
| 2022-05-03 | 9.76 | $9.74 | 1 |
| 2022-05-02 | 9.76 | $9.74 | 6709 |
| 2022-04-29 | 9.76 | $9.74 | 21911 |
| 2022-04-28 | 9.76 | $9.76 | 2004 |
| 2022-04-27 | 9.76 | $9.75 | 16940 |
| 2022-04-26 | 9.76 | $9.76 | 15000 |
| 2022-04-25 | 9.75 | $9.76 | — |
| 2022-04-22 | 9.75 | $9.76 | 900 |
| 2022-04-21 | 9.74 | $9.77 | 6 |
| 2022-04-20 | 9.74 | $9.77 | — |
| 2022-04-19 | 9.73 | $9.77 | 101 |
| 2022-04-18 | 9.72 | $9.71 | 1 |
| 2022-04-14 | 9.72 | $9.71 | 750 |
| 2022-04-13 | 9.72 | $9.71 | 500 |
| 2022-04-12 | 9.72 | $9.71 | — |
| 2022-04-11 | 9.72 | $9.71 | 100 |
| 2022-04-08 | 9.71 | $9.71 | 750 |
| 2022-04-07 | 9.71 | $9.69 | 100 |
| 2022-04-06 | 9.72 | $9.72 | 27003 |
| 2022-04-05 | 9.71 | $9.72 | 1400 |
| 2022-04-04 | 9.71 | $9.72 | — |
| 2022-04-01 | 9.71 | $9.72 | 10 |
| 2022-03-31 | 9.70 | $9.72 | 4741 |
| 2022-03-30 | 9.70 | $9.70 | 3101 |
| 2022-03-29 | 9.70 | $9.69 | 50040 |
| 2022-03-28 | 9.69 | $9.70 | 418221 |
| 2022-03-25 | 9.69 | $9.69 | 1487 |
| 2022-03-24 | 9.69 | $9.69 | — |
| 2022-03-23 | 9.69 | $9.69 | 26 |
| 2022-03-22 | 9.69 | $9.69 | 22 |
| 2022-03-21 | 9.68 | $9.69 | 26 |
| 2022-03-18 | 9.68 | $9.69 | 9 |
| 2022-03-17 | 9.68 | $9.69 | 68266 |
| 2022-03-16 | 9.67 | $9.65 | 5382 |
| 2022-03-15 | 9.68 | $9.67 | 443122 |
| 2022-03-14 | 9.68 | $9.68 | — |
| 2022-03-11 | 9.68 | $9.68 | 800 |
| 2022-03-10 | 9.67 | $9.67 | 23233 |
| 2022-03-09 | 9.67 | $9.69 | 50 |
| 2022-03-08 | 9.67 | $9.69 | 800 |
| 2022-03-07 | 9.66 | $9.66 | 7402 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.72
2023-10-04
Close Price
$10.53
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.64
Average
10.01
Maximum
10.73
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-10-04 | 10.72 | $10.53 | — |
| 2023-10-03 | 10.73 | $10.53 | — |
| 2023-10-02 | 10.73 | $10.53 | — |
| 2023-09-29 | 10.73 | $10.53 | — |
| 2023-09-28 | 10.72 | $10.53 | — |
| 2023-09-27 | 10.71 | $10.53 | — |
| 2023-09-26 | 10.69 | $10.53 | — |
| 2023-09-25 | 10.66 | $10.53 | 21114 |
| 2023-09-22 | 10.62 | $10.52 | 811 |
| 2023-09-21 | 10.56 | $10.52 | 1762 |
| 2023-09-20 | 10.49 | $10.53 | 2620 |
| 2023-09-19 | 10.40 | $10.54 | 9757 |
| 2023-09-18 | 10.28 | $10.54 | 23938 |
| 2023-09-15 | 10.13 | $10.54 | 15617 |
| 2023-09-14 | 9.94 | $10.54 | 53939 |
| 2023-09-13 | 9.71 | $10.54 | 56534 |
| 2023-09-12 | 9.43 | $10.61 | 54577 |
| 2023-09-11 | 9.07 | $10.58 | 200737 |
| 2023-09-08 | 8.64 | $8.85 | 62416 |
| 2023-09-07 | 8.67 | $8.72 | 48584 |
| 2023-09-06 | 8.76 | $8.82 | 123186 |
| 2023-09-05 | 8.85 | $8.66 | 95278 |
| 2023-09-01 | 9.01 | $9.98 | 435270 |
| 2023-08-31 | 8.80 | $8.23 | 71225 |
| 2023-08-30 | 9.11 | $9.41 | 105583 |
| 2023-08-29 | 9.11 | $8.69 | 37025 |
| 2023-08-28 | 9.35 | $9.46 | 126519 |
| 2023-08-25 | 9.41 | $8.72 | 153676 |
| 2023-08-24 | 9.72 | $9.08 | 127582 |
| 2023-08-23 | 9.99 | $9.53 | 169180 |
| 2023-08-22 | 10.18 | $10.58 | 38388 |
| 2023-08-21 | 10.08 | $10.53 | 149623 |
| 2023-08-18 | 9.98 | $8.45 | 296593 |
| 2023-08-17 | 10.52 | $10.51 | 1.1M |
| 2023-08-16 | 10.52 | $10.51 | 318027 |
| 2023-08-15 | 10.52 | $10.51 | 457631 |
| 2023-08-14 | 10.52 | $10.51 | 1.3M |
| 2023-08-11 | 10.52 | $10.51 | 260666 |
| 2023-08-10 | 10.52 | $10.51 | 396 |
| 2023-08-09 | 10.52 | $10.52 | 1320 |
| 2023-08-08 | 10.51 | $10.51 | 286054 |
| 2023-08-07 | 10.51 | $10.51 | 400 |
| 2023-08-04 | 10.51 | $10.51 | 3350 |
| 2023-08-03 | 10.50 | $10.51 | 34420 |
| 2023-08-02 | 10.50 | $10.48 | 32815 |
| 2023-08-01 | 10.50 | $10.52 | 100 |
| 2023-07-31 | 10.50 | $10.52 | 2203 |
| 2023-07-28 | 10.49 | $10.48 | — |
| 2023-07-27 | 10.48 | $10.48 | 1498 |
| 2023-07-26 | 10.48 | $10.48 | — |
| 2023-07-25 | 10.48 | $10.48 | 118 |
| 2023-07-24 | 10.48 | $10.47 | — |
| 2023-07-21 | 10.48 | $10.47 | 580 |
| 2023-07-20 | 10.48 | $10.47 | 888 |
| 2023-07-19 | 10.48 | $10.47 | 17091 |
| 2023-07-18 | 10.48 | $10.51 | 115 |
| 2023-07-17 | 10.47 | $10.47 | — |
| 2023-07-14 | 10.46 | $10.47 | 31918 |
| 2023-07-13 | 10.46 | $10.45 | — |
| 2023-07-12 | 10.46 | $10.45 | — |
| 2023-07-11 | 10.45 | $10.45 | 200 |
| 2023-07-10 | 10.45 | $10.45 | 110 |
| 2023-07-07 | 10.45 | $10.45 | 669017 |
| 2023-07-06 | 10.45 | $10.44 | 1207 |
| 2023-07-05 | 10.45 | $10.44 | 67205 |
| 2023-07-03 | 10.44 | $10.44 | — |
| 2023-06-30 | 10.44 | $10.44 | 100 |
| 2023-06-29 | 10.44 | $10.43 | 795690 |
| 2023-06-28 | 10.44 | $10.43 | 470 |
| 2023-06-27 | 10.43 | $10.43 | 33145 |
| 2023-06-26 | 10.43 | $10.43 | 160313 |
| 2023-06-23 | 10.43 | $10.43 | 435 |
| 2023-06-22 | 10.42 | $10.43 | 188560 |
| 2023-06-21 | 10.41 | $10.42 | 213 |
| 2023-06-20 | 10.41 | $10.42 | 46148 |
| 2023-06-16 | 10.40 | $10.41 | 548 |
| 2023-06-15 | 10.39 | $10.40 | 1353 |
| 2023-06-14 | 10.39 | $10.39 | 13954 |
| 2023-06-13 | 10.38 | $10.37 | 50519 |
| 2023-06-12 | 10.38 | $10.37 | 100 |
| 2023-06-09 | 10.39 | $10.38 | 2601 |
| 2023-06-08 | 10.39 | $10.38 | 11898 |
| 2023-06-07 | 10.38 | $10.39 | 13570 |
| 2023-06-06 | 10.38 | $10.37 | 382 |
| 2023-06-05 | 10.38 | $10.36 | 250132 |
| 2023-06-02 | 10.38 | $10.38 | — |
| 2023-06-01 | 10.37 | $10.38 | — |
| 2023-05-31 | 10.36 | $10.38 | 1178 |
| 2023-05-30 | 10.35 | $10.35 | 100 |
| 2023-05-26 | 10.35 | $10.35 | — |
| 2023-05-25 | 10.35 | $10.35 | 150019 |
| 2023-05-24 | 10.34 | $10.35 | 417034 |
| 2023-05-23 | 10.34 | $10.33 | 545 |
| 2023-05-22 | 10.34 | $10.35 | 1.8M |
| 2023-05-19 | 10.33 | $10.33 | 313 |
| 2023-05-18 | 10.33 | $10.33 | 542079 |
| 2023-05-17 | 10.32 | $10.33 | 6509 |
| 2023-05-16 | 10.32 | $10.34 | 412983 |
| 2023-05-15 | 10.31 | $10.32 | 4799 |
| 2023-05-12 | 10.30 | $10.31 | 4867 |
| 2023-05-11 | 10.30 | $10.30 | — |
| 2023-05-10 | 10.30 | $10.30 | 238 |
| 2023-05-09 | 10.30 | $10.30 | 3128 |
| 2023-05-08 | 10.30 | $10.29 | 269 |
| 2023-05-05 | 10.30 | $10.29 | 102 |
| 2023-05-04 | 10.30 | $10.30 | 194 |
| 2023-05-03 | 10.29 | $10.29 | 1402 |
| 2023-05-02 | 10.29 | $10.29 | 252645 |
| 2023-05-01 | 10.29 | $10.29 | 508 |
| 2023-04-28 | 10.29 | $10.29 | 634 |
| 2023-04-27 | 10.28 | $10.28 | — |
| 2023-04-26 | 10.28 | $10.28 | 105 |
| 2023-04-25 | 10.28 | $10.28 | 165534 |
| 2023-04-24 | 10.28 | $10.26 | 134712 |
| 2023-04-21 | 10.28 | $10.28 | 3619 |
| 2023-04-20 | 10.28 | $10.28 | 5187 |
| 2023-04-19 | 10.28 | $10.32 | 6903 |
| 2023-04-18 | 10.26 | $10.26 | 469060 |
| 2023-04-17 | 10.26 | $10.27 | 5416 |
| 2023-04-14 | 10.26 | $10.27 | 1.5M |
| 2023-04-13 | 10.25 | $10.28 | 2173 |
| 2023-04-12 | 10.24 | $10.24 | 14855 |
| 2023-04-11 | 10.25 | $10.24 | 2024 |
| 2023-04-10 | 10.25 | $10.24 | 130 |
| 2023-04-06 | 10.25 | $10.23 | 13262 |
| 2023-04-05 | 10.25 | $10.23 | 8055 |
| 2023-04-04 | 10.25 | $10.23 | 5845 |
| 2023-04-03 | 10.26 | $10.25 | 901 |
| 2023-03-31 | 10.26 | $10.23 | 403 |
| 2023-03-30 | 10.26 | $10.26 | — |
| 2023-03-29 | 10.25 | $10.26 | 1812 |
| 2023-03-28 | 10.25 | $10.30 | 1330 |
| 2023-03-27 | 10.23 | $10.23 | 2140 |
| 2023-03-24 | 10.22 | $10.21 | 9581 |
| 2023-03-23 | 10.23 | $10.21 | 22814 |
| 2023-03-22 | 10.23 | $10.22 | — |
| 2023-03-21 | 10.23 | $10.22 | 351492 |
| 2023-03-20 | 10.22 | $10.22 | 50596 |
| 2023-03-17 | 10.22 | $10.22 | 202 |
| 2023-03-16 | 10.22 | $10.20 | 634134 |
| 2023-03-15 | 10.22 | $10.20 | 72435 |
| 2023-03-14 | 10.22 | $10.22 | 106595 |
| 2023-03-13 | 10.22 | $10.20 | 215965 |
| 2023-03-10 | 10.22 | $10.24 | 1103 |
| 2023-03-09 | 10.20 | $10.22 | 831612 |
| 2023-03-08 | 10.19 | $10.20 | 7632 |
| 2023-03-07 | 10.18 | $10.19 | — |
| 2023-03-06 | 10.18 | $10.19 | 16514 |
| 2023-03-03 | 10.17 | $10.18 | 1 |
| 2023-03-02 | 10.16 | $10.18 | 18309 |
| 2023-03-01 | 10.16 | $10.16 | 2917 |
| 2023-02-28 | 10.15 | $10.16 | 1066 |
| 2023-02-27 | 10.15 | $10.16 | 3070 |
| 2023-02-24 | 10.14 | $10.14 | 445 |
| 2023-02-23 | 10.14 | $10.14 | 229 |
| 2023-02-22 | 10.14 | $10.14 | 4115 |
| 2023-02-21 | 10.14 | $10.13 | 304168 |
| 2023-02-17 | 10.14 | $10.13 | 34930 |
| 2023-02-16 | 10.14 | $10.13 | 1003 |
| 2023-02-15 | 10.13 | $10.12 | 34162 |
| 2023-02-14 | 10.14 | $10.13 | 657855 |
| 2023-02-13 | 10.14 | $10.12 | 483 |
| 2023-02-10 | 10.14 | $10.16 | 95 |
| 2023-02-09 | 10.13 | $10.16 | 35975 |
| 2023-02-08 | 10.11 | $10.11 | 302 |
| 2023-02-07 | 10.11 | $10.10 | 5 |
| 2023-02-06 | 10.11 | $10.10 | 50 |
| 2023-02-03 | 10.11 | $10.10 | 1737 |
| 2023-02-02 | 10.11 | $10.10 | 193 |
| 2023-02-01 | 10.11 | $10.10 | 9125 |
| 2023-01-31 | 10.11 | $10.10 | 15890 |
| 2023-01-30 | 10.11 | $10.11 | 3288 |
| 2023-01-27 | 10.11 | $10.11 | 132618 |
| 2023-01-26 | 10.10 | $10.10 | 594 |
| 2023-01-25 | 10.10 | $10.10 | 18406 |
| 2023-01-24 | 10.10 | $10.09 | 8004 |
| 2023-01-23 | 10.09 | $10.10 | 2417 |
| 2023-01-20 | 10.09 | $10.10 | 4007 |
| 2023-01-19 | 10.08 | $10.10 | 69721 |
| 2023-01-18 | 10.07 | $10.10 | 3.3M |
| 2023-01-17 | 10.05 | $10.09 | 220088 |
| 2023-01-13 | 10.04 | $10.07 | 6000 |
| 2023-01-12 | 10.03 | $10.03 | — |
| 2023-01-11 | 10.03 | $10.03 | 5 |
| 2023-01-10 | 10.03 | $10.03 | — |
| 2023-01-09 | 10.04 | $10.03 | 2 |
| 2023-01-06 | 10.04 | $10.03 | 988 |
| 2023-01-05 | 10.04 | $10.03 | 8305 |
| 2023-01-04 | 10.04 | $10.05 | 4144 |
| 2023-01-03 | 10.04 | $10.03 | 2 |
| 2022-12-30 | 10.04 | $10.03 | 18040 |
| 2022-12-29 | 10.04 | $10.03 | 3 |
| 2022-12-28 | 10.04 | $10.03 | 122 |
| 2022-12-27 | 10.04 | $10.02 | 2 |
| 2022-12-23 | 10.04 | $10.02 | 11218 |
| 2022-12-22 | 10.05 | $10.02 | 2879 |
| 2022-12-21 | 10.05 | $10.07 | — |
| 2022-12-20 | 10.04 | $10.07 | 463 |
| 2022-12-19 | 10.03 | $10.01 | 5 |
| 2022-12-16 | 10.03 | $10.01 | — |
| 2022-12-15 | 10.03 | $10.01 | — |
| 2022-12-14 | 10.03 | $10.01 | 2760 |
| 2022-12-13 | 10.04 | $10.02 | 3059 |
| 2022-12-12 | 10.04 | $10.05 | 1281 |
| 2022-12-09 | 10.02 | $10.02 | — |
| 2022-12-08 | 10.02 | $10.02 | — |
| 2022-12-07 | 10.02 | $10.02 | — |
| 2022-12-06 | 10.01 | $10.02 | 378 |
| 2022-12-05 | 10.00 | $10.02 | 19842 |
| 2022-12-02 | 9.99 | $9.99 | — |
| 2022-12-01 | 9.99 | $9.99 | 4535 |
| 2022-11-30 | 9.98 | $9.99 | 660591 |
| 2022-11-29 | 9.98 | $9.98 | 211699 |
| 2022-11-28 | 9.97 | $9.96 | 115626 |
| 2022-11-25 | 9.97 | $9.96 | 101 |
| 2022-11-23 | 9.97 | $9.96 | 93341 |
| 2022-11-22 | 9.97 | $9.96 | 1446 |
| 2022-11-21 | 9.97 | $9.96 | 1 |
| 2022-11-18 | 9.97 | $9.96 | 2839 |
| 2022-11-17 | 9.96 | $9.96 | 2 |
| 2022-11-16 | 9.96 | $9.96 | 1 |
| 2022-11-15 | 9.95 | $9.96 | 144 |
| 2022-11-14 | 9.95 | $9.94 | 588 |
| 2022-11-11 | 9.95 | $9.95 | 239 |
| 2022-11-10 | 9.94 | $9.93 | 12384 |
| 2022-11-09 | 9.94 | $9.94 | 2794 |
| 2022-11-08 | 9.93 | $9.94 | 3733 |
| 2022-11-07 | 9.93 | $9.92 | 48109 |
| 2022-11-04 | 9.93 | $9.93 | 112 |
| 2022-11-03 | 9.92 | $9.92 | 5493 |
| 2022-11-02 | 9.92 | $9.92 | 82708 |
| 2022-11-01 | 9.91 | $9.91 | 3032 |
| 2022-10-31 | 9.91 | $9.91 | 2855 |
| 2022-10-28 | 9.90 | $9.91 | 984 |
| 2022-10-27 | 9.90 | $9.92 | 4 |
| 2022-10-26 | 9.88 | $9.92 | 3001 |
| 2022-10-25 | 9.87 | $9.88 | 12700 |
| 2022-10-24 | 9.87 | $9.88 | 101101 |
| 2022-10-21 | 9.86 | $9.87 | 8480 |
| 2022-10-20 | 9.86 | $9.87 | 1101 |
| 2022-10-19 | 9.85 | $9.86 | 1500 |
| 2022-10-18 | 9.85 | $9.86 | 355723 |
| 2022-10-17 | 9.85 | $9.85 | — |
| 2022-10-14 | 9.85 | $9.85 | 15703 |
| 2022-10-13 | 9.85 | $9.85 | 31700 |
| 2022-10-12 | 9.85 | $9.84 | 24071 |
| 2022-10-11 | 9.86 | $9.86 | — |
| 2022-10-10 | 9.85 | $9.86 | 100102 |
| 2022-10-07 | 9.85 | $9.84 | 2 |
| 2022-10-06 | 9.85 | $9.84 | 2 |
| 2022-10-05 | 9.86 | $9.84 | 3182 |
| 2022-10-04 | 9.86 | $9.85 | 97 |
| 2022-10-03 | 9.87 | $9.85 | 3092 |
| 2022-09-30 | 9.87 | $9.87 | 3 |
| 2022-09-29 | 9.87 | $9.87 | 146818 |
| 2022-09-28 | 9.86 | $9.86 | 2500 |
| 2022-09-27 | 9.86 | $9.86 | 6922 |
| 2022-09-26 | 9.86 | $9.85 | 204 |
| 2022-09-23 | 9.86 | $9.87 | — |
| 2022-09-22 | 9.85 | $9.87 | 25 |
| 2022-09-21 | 9.85 | $9.87 | 136429 |
| 2022-09-20 | 9.84 | $9.81 | 600 |
| 2022-09-19 | 9.84 | $9.85 | 3 |
| 2022-09-16 | 9.84 | $9.85 | — |
| 2022-09-15 | 9.84 | $9.85 | 31716 |
| 2022-09-14 | 9.83 | $9.83 | 171709 |
| 2022-09-13 | 9.83 | $9.80 | 28805 |
| 2022-09-12 | 9.83 | $9.83 | 32118 |
| 2022-09-09 | 9.83 | $9.83 | 1409 |
| 2022-09-08 | 9.83 | $9.83 | 5800 |
| 2022-09-07 | 9.83 | $9.83 | 3702 |
| 2022-09-06 | 9.83 | $9.82 | — |
| 2022-09-02 | 9.83 | $9.82 | — |
| 2022-09-01 | 9.83 | $9.82 | — |
| 2022-08-31 | 9.83 | $9.82 | — |
| 2022-08-30 | 9.83 | $9.82 | 37 |
| 2022-08-29 | 9.83 | $9.82 | — |
| 2022-08-26 | 9.83 | $9.82 | — |
| 2022-08-25 | 9.83 | $9.82 | 622 |
| 2022-08-24 | 9.82 | $9.83 | 4 |
| 2022-08-23 | 9.82 | $9.83 | 9246 |
| 2022-08-22 | 9.81 | $9.80 | 114925 |
| 2022-08-19 | 9.81 | $9.81 | 206750 |
| 2022-08-18 | 9.80 | $9.81 | 515194 |
| 2022-08-17 | 9.80 | $9.80 | 200300 |
| 2022-08-16 | 9.79 | $9.81 | 100 |
| 2022-08-15 | 9.78 | $9.78 | — |
| 2022-08-12 | 9.78 | $9.78 | 76 |
| 2022-08-11 | 9.78 | $9.78 | 117 |
| 2022-08-10 | 9.78 | $9.78 | 134 |
| 2022-08-09 | 9.78 | $9.78 | 46842 |
| 2022-08-08 | 9.77 | $9.78 | — |
| 2022-08-05 | 9.77 | $9.78 | 166092 |
| 2022-08-04 | 9.76 | $9.76 | — |
| 2022-08-03 | 9.76 | $9.76 | 4618 |
| 2022-08-02 | 9.76 | $9.77 | 25 |
| 2022-08-01 | 9.76 | $9.77 | 160 |
| 2022-07-29 | 9.75 | $9.75 | — |
| 2022-07-28 | 9.75 | $9.75 | 638857 |
| 2022-07-27 | 9.75 | $9.77 | 198529 |
| 2022-07-26 | 9.75 | $9.79 | 762810 |
| 2022-07-25 | 9.73 | $9.75 | 216172 |
| 2022-07-22 | 9.73 | $9.74 | — |
| 2022-07-21 | 9.73 | $9.74 | 29300 |
| 2022-07-20 | 9.73 | $9.74 | 280018 |
| 2022-07-19 | 9.72 | $9.72 | 281910 |
| 2022-07-18 | 9.73 | $9.73 | — |
| 2022-07-15 | 9.73 | $9.73 | 85469 |
| 2022-07-14 | 9.73 | $9.73 | 10 |
| 2022-07-13 | 9.73 | $9.73 | — |
| 2022-07-12 | 9.74 | $9.73 | 248444 |
| 2022-07-11 | 9.74 | $9.72 | 1 |
| 2022-07-08 | 9.75 | $9.72 | 500 |
| 2022-07-07 | 9.76 | $9.72 | 439 |
| 2022-07-06 | 9.77 | $9.74 | 50 |
| 2022-07-05 | 9.79 | $9.74 | 290635 |
| 2022-07-01 | 9.80 | $9.78 | 4 |
| 2022-06-30 | 9.80 | $9.78 | 636384 |
| 2022-06-29 | 9.80 | $9.80 | — |
| 2022-06-28 | 9.79 | $9.80 | 3 |
| 2022-06-27 | 9.79 | $9.80 | 2352 |
| 2022-06-24 | 9.78 | $9.78 | 131164 |
| 2022-06-23 | 9.77 | $9.76 | 86415 |
| 2022-06-22 | 9.77 | $9.76 | 525808 |
| 2022-06-21 | 9.77 | $9.76 | 432175 |
| 2022-06-17 | 9.77 | $9.76 | 100353 |
| 2022-06-16 | 9.76 | $9.76 | 125474 |
| 2022-06-15 | 9.76 | $9.77 | 601051 |
| 2022-06-14 | 9.75 | $9.77 | 22110 |
| 2022-06-13 | 9.74 | $9.78 | 1421 |
| 2022-06-10 | 9.73 | $9.73 | 122405 |
| 2022-06-09 | 9.72 | $9.74 | — |
| 2022-06-08 | 9.72 | $9.74 | 1 |
| 2022-06-07 | 9.71 | $9.74 | 125110 |
| 2022-06-06 | 9.70 | $9.76 | 1002 |
| 2022-06-03 | 9.68 | $9.69 | — |
| 2022-06-02 | 9.68 | $9.69 | 1 |
| 2022-06-01 | 9.68 | $9.69 | 37900 |
| 2022-05-31 | 9.68 | $9.69 | — |
| 2022-05-27 | 9.68 | $9.69 | 11 |
| 2022-05-26 | 9.68 | $9.69 | 1 |
| 2022-05-25 | 9.68 | $9.69 | — |
| 2022-05-24 | 9.67 | $9.69 | 12569 |
| 2022-05-23 | 9.67 | $9.69 | 745 |
| 2022-05-20 | 9.67 | $9.68 | — |
| 2022-05-19 | 9.68 | $9.68 | — |
| 2022-05-18 | 9.68 | $9.68 | 67 |
| 2022-05-17 | 9.69 | $9.68 | — |
| 2022-05-16 | 9.70 | $9.68 | — |
| 2022-05-13 | 9.71 | $9.68 | 600 |
| 2022-05-12 | 9.72 | $9.69 | 213311 |
| 2022-05-11 | 9.73 | $9.71 | — |
| 2022-05-10 | 9.74 | $9.71 | 11600 |
| 2022-05-09 | 9.75 | $9.74 | 101050 |
| 2022-05-06 | 9.75 | $9.74 | — |
| 2022-05-05 | 9.75 | $9.74 | 7535 |
| 2022-05-04 | 9.75 | $9.74 | — |
| 2022-05-03 | 9.76 | $9.74 | 1 |
| 2022-05-02 | 9.76 | $9.74 | 6709 |
| 2022-04-29 | 9.76 | $9.74 | 21911 |
| 2022-04-28 | 9.77 | $9.76 | 2004 |
| 2022-04-27 | 9.76 | $9.75 | 16940 |
| 2022-04-26 | 9.76 | $9.76 | 15000 |
| 2022-04-25 | 9.76 | $9.76 | — |
| 2022-04-22 | 9.76 | $9.76 | 900 |
| 2022-04-21 | 9.75 | $9.77 | 6 |
| 2022-04-20 | 9.74 | $9.77 | — |
| 2022-04-19 | 9.73 | $9.77 | 101 |
| 2022-04-18 | 9.71 | $9.71 | 1 |
| 2022-04-14 | 9.72 | $9.71 | 750 |
| 2022-04-13 | 9.72 | $9.71 | 500 |
| 2022-04-12 | 9.72 | $9.71 | — |
| 2022-04-11 | 9.72 | $9.71 | 100 |
| 2022-04-08 | 9.72 | $9.71 | 750 |
| 2022-04-07 | 9.72 | $9.69 | 100 |
| 2022-04-06 | 9.72 | $9.72 | 27003 |
| 2022-04-05 | 9.72 | $9.72 | 1400 |
| 2022-04-04 | 9.72 | $9.72 | — |
| 2022-04-01 | 9.71 | $9.72 | 10 |
| 2022-03-31 | 9.71 | $9.72 | 4741 |
| 2022-03-30 | 9.70 | $9.70 | 3101 |
| 2022-03-29 | 9.70 | $9.69 | 50040 |
| 2022-03-28 | 9.70 | $9.70 | 418221 |
| 2022-03-25 | 9.69 | $9.69 | 1487 |
| 2022-03-24 | 9.69 | $9.69 | — |
| 2022-03-23 | 9.69 | $9.69 | 26 |
| 2022-03-22 | 9.69 | $9.69 | 22 |
| 2022-03-21 | 9.69 | $9.69 | 26 |
| 2022-03-18 | 9.68 | $9.69 | 9 |
| 2022-03-17 | 9.68 | $9.69 | 68266 |
| 2022-03-16 | 9.68 | $9.65 | 5382 |
| 2022-03-15 | 9.68 | $9.67 | 443122 |
| 2022-03-14 | 9.68 | $9.68 | — |
| 2022-03-11 | 9.68 | $9.68 | 800 |
| 2022-03-10 | 9.68 | $9.67 | 23233 |
| 2022-03-09 | 9.68 | $9.69 | 50 |
| 2022-03-08 | 9.67 | $9.69 | 800 |
| 2022-03-07 | 9.67 | $9.66 | 7402 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.84
2023-10-04
Close Price
$10.53
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
3.99
Average
61.66
Maximum
84.41
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-10-04 | 53.84 | $10.53 | — |
| 2023-10-03 | 53.84 | $10.53 | — |
| 2023-10-02 | 53.84 | $10.53 | — |
| 2023-09-29 | 53.84 | $10.53 | — |
| 2023-09-28 | 53.84 | $10.53 | — |
| 2023-09-27 | 53.84 | $10.53 | — |
| 2023-09-26 | 53.84 | $10.53 | — |
| 2023-09-25 | 53.84 | $10.53 | 21114 |
| 2023-09-22 | 53.77 | $10.52 | 811 |
| 2023-09-21 | 53.77 | $10.52 | 1762 |
| 2023-09-20 | 53.81 | $10.53 | 2620 |
| 2023-09-19 | 53.92 | $10.54 | 9757 |
| 2023-09-18 | 53.92 | $10.54 | 23938 |
| 2023-09-15 | 53.92 | $10.54 | 15617 |
| 2023-09-14 | 53.92 | $10.54 | 53939 |
| 2023-09-13 | 53.92 | $10.54 | 56534 |
| 2023-09-12 | 54.34 | $10.61 | 54577 |
| 2023-09-11 | 54.20 | $10.58 | 200737 |
| 2023-09-08 | 44.55 | $8.85 | 62416 |
| 2023-09-07 | 43.72 | $8.72 | 48584 |
| 2023-09-06 | 44.20 | $8.82 | 123186 |
| 2023-09-05 | 43.23 | $8.66 | 95278 |
| 2023-09-01 | 50.07 | $9.98 | 435270 |
| 2023-08-31 | 37.64 | $8.23 | 71225 |
| 2023-08-30 | 44.78 | $9.41 | 105583 |
| 2023-08-29 | 37.96 | $8.69 | 37025 |
| 2023-08-28 | 43.41 | $9.46 | 126519 |
| 2023-08-25 | 34.87 | $8.72 | 153676 |
| 2023-08-24 | 37.49 | $9.08 | 127582 |
| 2023-08-23 | 41.15 | $9.53 | 169180 |
| 2023-08-22 | 52.45 | $10.58 | 38388 |
| 2023-08-21 | 51.91 | $10.53 | 149623 |
| 2023-08-18 | 3.99 | $8.45 | 296593 |
| 2023-08-17 | 63.99 | $10.51 | 1.1M |
| 2023-08-16 | 63.99 | $10.51 | 318027 |
| 2023-08-15 | 63.99 | $10.51 | 457631 |
| 2023-08-14 | 63.99 | $10.51 | 1.3M |
| 2023-08-11 | 63.99 | $10.51 | 260666 |
| 2023-08-10 | 63.99 | $10.51 | 396 |
| 2023-08-09 | 67.61 | $10.52 | 1320 |
| 2023-08-08 | 65.77 | $10.51 | 286054 |
| 2023-08-07 | 65.77 | $10.51 | 400 |
| 2023-08-04 | 65.77 | $10.51 | 3350 |
| 2023-08-03 | 64.92 | $10.51 | 34420 |
| 2023-08-02 | 60.19 | $10.48 | 32815 |
| 2023-08-01 | 75.69 | $10.52 | 100 |
| 2023-07-31 | 75.69 | $10.52 | 2203 |
| 2023-07-28 | 68.33 | $10.48 | — |
| 2023-07-27 | 68.33 | $10.48 | 1498 |
| 2023-07-26 | 68.33 | $10.48 | — |
| 2023-07-25 | 68.33 | $10.48 | 118 |
| 2023-07-24 | 66.25 | $10.47 | — |
| 2023-07-21 | 66.25 | $10.47 | 580 |
| 2023-07-20 | 66.25 | $10.47 | 888 |
| 2023-07-19 | 66.25 | $10.47 | 17091 |
| 2023-07-18 | 84.29 | $10.51 | 115 |
| 2023-07-17 | 78.80 | $10.47 | — |
| 2023-07-14 | 78.80 | $10.47 | 31918 |
| 2023-07-13 | 74.84 | $10.45 | — |
| 2023-07-12 | 74.84 | $10.45 | — |
| 2023-07-11 | 74.84 | $10.45 | 200 |
| 2023-07-10 | 74.84 | $10.45 | 110 |
| 2023-07-07 | 74.84 | $10.45 | 669017 |
| 2023-07-06 | 72.88 | $10.44 | 1207 |
| 2023-07-05 | 72.88 | $10.44 | 67205 |
| 2023-07-03 | 72.88 | $10.44 | — |
| 2023-06-30 | 72.88 | $10.44 | 100 |
| 2023-06-29 | 71.05 | $10.43 | 795690 |
| 2023-06-28 | 71.05 | $10.43 | 470 |
| 2023-06-27 | 71.05 | $10.43 | 33145 |
| 2023-06-26 | 71.05 | $10.43 | 160313 |
| 2023-06-23 | 70.22 | $10.43 | 435 |
| 2023-06-22 | 72.17 | $10.43 | 188560 |
| 2023-06-21 | 70.62 | $10.42 | 213 |
| 2023-06-20 | 70.62 | $10.42 | 46148 |
| 2023-06-16 | 69.07 | $10.41 | 548 |
| 2023-06-15 | 67.44 | $10.40 | 1353 |
| 2023-06-14 | 65.72 | $10.39 | 13954 |
| 2023-06-13 | 61.89 | $10.37 | 50519 |
| 2023-06-12 | 61.89 | $10.37 | 100 |
| 2023-06-09 | 63.49 | $10.38 | 2601 |
| 2023-06-08 | 65.09 | $10.38 | 11898 |
| 2023-06-07 | 68.35 | $10.39 | 13570 |
| 2023-06-06 | 65.02 | $10.37 | 382 |
| 2023-06-05 | 63.18 | $10.36 | 250132 |
| 2023-06-02 | 70.20 | $10.38 | — |
| 2023-06-01 | 70.20 | $10.38 | — |
| 2023-05-31 | 70.20 | $10.38 | 1178 |
| 2023-05-30 | 65.23 | $10.35 | 100 |
| 2023-05-26 | 65.23 | $10.35 | — |
| 2023-05-25 | 65.23 | $10.35 | 150019 |
| 2023-05-24 | 65.23 | $10.35 | 417034 |
| 2023-05-23 | 61.76 | $10.33 | 545 |
| 2023-05-22 | 68.23 | $10.35 | 1.8M |
| 2023-05-19 | 64.72 | $10.33 | 313 |
| 2023-05-18 | 64.72 | $10.33 | 542079 |
| 2023-05-17 | 64.72 | $10.33 | 6509 |
| 2023-05-16 | 67.93 | $10.34 | 412983 |
| 2023-05-15 | 64.57 | $10.32 | 4799 |
| 2023-05-12 | 62.75 | $10.31 | 4867 |
| 2023-05-11 | 60.81 | $10.30 | — |
| 2023-05-10 | 60.81 | $10.30 | 238 |
| 2023-05-09 | 60.81 | $10.30 | 3128 |
| 2023-05-08 | 58.98 | $10.29 | 269 |
| 2023-05-05 | 58.98 | $10.29 | 102 |
| 2023-05-04 | 61.58 | $10.30 | 194 |
| 2023-05-03 | 59.90 | $10.29 | 1402 |
| 2023-05-02 | 59.90 | $10.29 | 252645 |
| 2023-05-01 | 59.90 | $10.29 | 508 |
| 2023-04-28 | 59.90 | $10.29 | 634 |
| 2023-04-27 | 58.42 | $10.28 | — |
| 2023-04-26 | 58.42 | $10.28 | 105 |
| 2023-04-25 | 58.42 | $10.28 | 165534 |
| 2023-04-24 | 55.62 | $10.26 | 134712 |
| 2023-04-21 | 59.47 | $10.28 | 3619 |
| 2023-04-20 | 59.44 | $10.28 | 5187 |
| 2023-04-19 | 67.83 | $10.32 | 6903 |
| 2023-04-18 | 59.73 | $10.26 | 469060 |
| 2023-04-17 | 62.21 | $10.27 | 5416 |
| 2023-04-14 | 62.21 | $10.27 | 1.5M |
| 2023-04-13 | 64.60 | $10.28 | 2173 |
| 2023-04-12 | 58.48 | $10.24 | 14855 |
| 2023-04-11 | 58.48 | $10.24 | 2024 |
| 2023-04-10 | 58.48 | $10.24 | 130 |
| 2023-04-06 | 56.88 | $10.23 | 13262 |
| 2023-04-05 | 56.88 | $10.23 | 8055 |
| 2023-04-04 | 56.88 | $10.23 | 5845 |
| 2023-04-03 | 60.91 | $10.25 | 901 |
| 2023-03-31 | 58.09 | $10.23 | 403 |
| 2023-03-30 | 64.75 | $10.26 | — |
| 2023-03-29 | 64.75 | $10.26 | 1812 |
| 2023-03-28 | 75.12 | $10.30 | 1330 |
| 2023-03-27 | 66.09 | $10.23 | 2140 |
| 2023-03-24 | 62.39 | $10.21 | 9581 |
| 2023-03-23 | 62.39 | $10.21 | 22814 |
| 2023-03-22 | 65.63 | $10.22 | — |
| 2023-03-21 | 65.63 | $10.22 | 351492 |
| 2023-03-20 | 64.80 | $10.22 | 50596 |
| 2023-03-17 | 66.31 | $10.22 | 202 |
| 2023-03-16 | 63.04 | $10.20 | 634134 |
| 2023-03-15 | 63.04 | $10.20 | 72435 |
| 2023-03-14 | 69.09 | $10.22 | 106595 |
| 2023-03-13 | 65.99 | $10.20 | 215965 |
| 2023-03-10 | 81.39 | $10.24 | 1103 |
| 2023-03-09 | 79.09 | $10.22 | 831612 |
| 2023-03-08 | 76.26 | $10.20 | 7632 |
| 2023-03-07 | 74.63 | $10.19 | — |
| 2023-03-06 | 74.63 | $10.19 | 16514 |
| 2023-03-03 | 72.95 | $10.18 | 1 |
| 2023-03-02 | 72.95 | $10.18 | 18309 |
| 2023-03-01 | 69.29 | $10.16 | 2917 |
| 2023-02-28 | 69.29 | $10.16 | 1066 |
| 2023-02-27 | 68.32 | $10.16 | 3070 |
| 2023-02-24 | 65.19 | $10.14 | 445 |
| 2023-02-23 | 65.19 | $10.14 | 229 |
| 2023-02-22 | 65.19 | $10.14 | 4115 |
| 2023-02-21 | 63.11 | $10.13 | 304168 |
| 2023-02-17 | 63.11 | $10.13 | 34930 |
| 2023-02-16 | 63.11 | $10.13 | 1003 |
| 2023-02-15 | 61.11 | $10.12 | 34162 |
| 2023-02-14 | 64.42 | $10.13 | 657855 |
| 2023-02-13 | 62.49 | $10.12 | 483 |
| 2023-02-10 | 78.72 | $10.16 | 95 |
| 2023-02-09 | 78.72 | $10.16 | 35975 |
| 2023-02-08 | 69.90 | $10.11 | 302 |
| 2023-02-07 | 67.33 | $10.10 | 5 |
| 2023-02-06 | 67.33 | $10.10 | 50 |
| 2023-02-03 | 67.33 | $10.10 | 1737 |
| 2023-02-02 | 67.33 | $10.10 | 193 |
| 2023-02-01 | 67.33 | $10.10 | 9125 |
| 2023-01-31 | 67.33 | $10.10 | 15890 |
| 2023-01-30 | 71.84 | $10.11 | 3288 |
| 2023-01-27 | 71.84 | $10.11 | 132618 |
| 2023-01-26 | 70.03 | $10.10 | 594 |
| 2023-01-25 | 70.03 | $10.10 | 18406 |
| 2023-01-24 | 68.18 | $10.09 | 8004 |
| 2023-01-23 | 72.42 | $10.10 | 2417 |
| 2023-01-20 | 72.42 | $10.10 | 4007 |
| 2023-01-19 | 72.42 | $10.10 | 69721 |
| 2023-01-18 | 72.42 | $10.10 | 3.3M |
| 2023-01-17 | 70.95 | $10.09 | 220088 |
| 2023-01-13 | 67.67 | $10.07 | 6000 |
| 2023-01-12 | 58.85 | $10.03 | — |
| 2023-01-11 | 58.85 | $10.03 | 5 |
| 2023-01-10 | 58.85 | $10.03 | — |
| 2023-01-09 | 58.85 | $10.03 | 2 |
| 2023-01-06 | 58.85 | $10.03 | 988 |
| 2023-01-05 | 58.85 | $10.03 | 8305 |
| 2023-01-04 | 65.41 | $10.05 | 4144 |
| 2023-01-03 | 61.31 | $10.03 | 2 |
| 2022-12-30 | 61.31 | $10.03 | 18040 |
| 2022-12-29 | 61.31 | $10.03 | 3 |
| 2022-12-28 | 61.31 | $10.03 | 122 |
| 2022-12-27 | 59.35 | $10.02 | 2 |
| 2022-12-23 | 59.35 | $10.02 | 11218 |
| 2022-12-22 | 59.35 | $10.02 | 2879 |
| 2022-12-21 | 75.83 | $10.07 | — |
| 2022-12-20 | 75.83 | $10.07 | 463 |
| 2022-12-19 | 65.44 | $10.01 | 5 |
| 2022-12-16 | 65.44 | $10.01 | — |
| 2022-12-15 | 65.44 | $10.01 | — |
| 2022-12-14 | 65.44 | $10.01 | 2760 |
| 2022-12-13 | 69.50 | $10.02 | 3059 |
| 2022-12-12 | 84.41 | $10.05 | 1281 |
| 2022-12-09 | 80.42 | $10.02 | — |
| 2022-12-08 | 80.42 | $10.02 | — |
| 2022-12-07 | 80.42 | $10.02 | — |
| 2022-12-06 | 80.42 | $10.02 | 378 |
| 2022-12-05 | 80.42 | $10.02 | 19842 |
| 2022-12-02 | 75.58 | $9.99 | — |
| 2022-12-01 | 75.58 | $9.99 | 4535 |
| 2022-11-30 | 75.58 | $9.99 | 660591 |
| 2022-11-29 | 73.72 | $9.98 | 211699 |
| 2022-11-28 | 69.29 | $9.96 | 115626 |
| 2022-11-25 | 69.29 | $9.96 | 101 |
| 2022-11-23 | 69.29 | $9.96 | 93341 |
| 2022-11-22 | 69.29 | $9.96 | 1446 |
| 2022-11-21 | 69.29 | $9.96 | 1 |
| 2022-11-18 | 69.29 | $9.96 | 2839 |
| 2022-11-17 | 69.29 | $9.96 | 2 |
| 2022-11-16 | 69.29 | $9.96 | 1 |
| 2022-11-15 | 69.29 | $9.96 | 144 |
| 2022-11-14 | 65.64 | $9.94 | 588 |
| 2022-11-11 | 69.57 | $9.95 | 239 |
| 2022-11-10 | 65.66 | $9.93 | 12384 |
| 2022-11-09 | 69.93 | $9.94 | 2794 |
| 2022-11-08 | 69.93 | $9.94 | 3733 |
| 2022-11-07 | 65.93 | $9.92 | 48109 |
| 2022-11-04 | 70.37 | $9.93 | 112 |
| 2022-11-03 | 68.35 | $9.92 | 5493 |
| 2022-11-02 | 68.35 | $9.92 | 82708 |
| 2022-11-01 | 66.27 | $9.91 | 3032 |
| 2022-10-31 | 66.27 | $9.91 | 2855 |
| 2022-10-28 | 66.27 | $9.91 | 984 |
| 2022-10-27 | 70.22 | $9.92 | 4 |
| 2022-10-26 | 70.22 | $9.92 | 3001 |
| 2022-10-25 | 62.04 | $9.88 | 12700 |
| 2022-10-24 | 62.04 | $9.88 | 101101 |
| 2022-10-21 | 59.53 | $9.87 | 8480 |
| 2022-10-20 | 59.53 | $9.87 | 1101 |
| 2022-10-19 | 56.96 | $9.86 | 1500 |
| 2022-10-18 | 56.96 | $9.86 | 355723 |
| 2022-10-17 | 54.35 | $9.85 | — |
| 2022-10-14 | 54.35 | $9.85 | 15703 |
| 2022-10-13 | 54.35 | $9.85 | 31700 |
| 2022-10-12 | 51.84 | $9.84 | 24071 |
| 2022-10-11 | 57.88 | $9.86 | — |
| 2022-10-10 | 57.88 | $9.86 | 100102 |
| 2022-10-07 | 52.93 | $9.84 | 2 |
| 2022-10-06 | 52.93 | $9.84 | 2 |
| 2022-10-05 | 52.93 | $9.84 | 3182 |
| 2022-10-04 | 55.74 | $9.85 | 97 |
| 2022-10-03 | 55.74 | $9.85 | 3092 |
| 2022-09-30 | 61.65 | $9.87 | 3 |
| 2022-09-29 | 61.65 | $9.87 | 146818 |
| 2022-09-28 | 59.72 | $9.86 | 2500 |
| 2022-09-27 | 59.72 | $9.86 | 6922 |
| 2022-09-26 | 57.81 | $9.85 | 204 |
| 2022-09-23 | 63.54 | $9.87 | — |
| 2022-09-22 | 63.54 | $9.87 | 25 |
| 2022-09-21 | 63.54 | $9.87 | 136429 |
| 2022-09-20 | 51.06 | $9.81 | 600 |
| 2022-09-19 | 65.19 | $9.85 | 3 |
| 2022-09-16 | 65.19 | $9.85 | — |
| 2022-09-15 | 65.19 | $9.85 | 31716 |
| 2022-09-14 | 60.51 | $9.83 | 171709 |
| 2022-09-13 | 51.13 | $9.80 | 28805 |
| 2022-09-12 | 66.02 | $9.83 | 32118 |
| 2022-09-09 | 66.02 | $9.83 | 1409 |
| 2022-09-08 | 66.02 | $9.83 | 5800 |
| 2022-09-07 | 66.02 | $9.83 | 3702 |
| 2022-09-06 | 63.10 | $9.82 | — |
| 2022-09-02 | 63.10 | $9.82 | — |
| 2022-09-01 | 63.10 | $9.82 | — |
| 2022-08-31 | 63.10 | $9.82 | — |
| 2022-08-30 | 63.10 | $9.82 | 37 |
| 2022-08-29 | 63.10 | $9.82 | — |
| 2022-08-26 | 63.10 | $9.82 | — |
| 2022-08-25 | 63.10 | $9.82 | 622 |
| 2022-08-24 | 66.91 | $9.83 | 4 |
| 2022-08-23 | 66.91 | $9.83 | 9246 |
| 2022-08-22 | 60.45 | $9.80 | 114925 |
| 2022-08-19 | 64.43 | $9.81 | 206750 |
| 2022-08-18 | 64.43 | $9.81 | 515194 |
| 2022-08-17 | 62.18 | $9.80 | 200300 |
| 2022-08-16 | 66.16 | $9.81 | 100 |
| 2022-08-15 | 58.61 | $9.78 | — |
| 2022-08-12 | 58.61 | $9.78 | 76 |
| 2022-08-11 | 58.61 | $9.78 | 117 |
| 2022-08-10 | 58.61 | $9.78 | 134 |
| 2022-08-09 | 58.61 | $9.78 | 46842 |
| 2022-08-08 | 58.61 | $9.78 | — |
| 2022-08-05 | 58.61 | $9.78 | 166092 |
| 2022-08-04 | 53.82 | $9.76 | — |
| 2022-08-03 | 53.82 | $9.76 | 4618 |
| 2022-08-02 | 56.79 | $9.77 | 25 |
| 2022-08-01 | 56.79 | $9.77 | 160 |
| 2022-07-29 | 52.01 | $9.75 | — |
| 2022-07-28 | 52.01 | $9.75 | 638857 |
| 2022-07-27 | 56.22 | $9.77 | 198529 |
| 2022-07-26 | 64.47 | $9.79 | 762810 |
| 2022-07-25 | 54.27 | $9.75 | 216172 |
| 2022-07-22 | 50.92 | $9.74 | — |
| 2022-07-21 | 50.92 | $9.74 | 29300 |
| 2022-07-20 | 50.92 | $9.74 | 280018 |
| 2022-07-19 | 43.87 | $9.72 | 281910 |
| 2022-07-18 | 47.08 | $9.73 | — |
| 2022-07-15 | 47.08 | $9.73 | 85469 |
| 2022-07-14 | 47.08 | $9.73 | 10 |
| 2022-07-13 | 47.08 | $9.73 | — |
| 2022-07-12 | 47.08 | $9.73 | 248444 |
| 2022-07-11 | 43.90 | $9.72 | 1 |
| 2022-07-08 | 43.90 | $9.72 | 500 |
| 2022-07-07 | 43.90 | $9.72 | 439 |
| 2022-07-06 | 47.90 | $9.74 | 50 |
| 2022-07-05 | 47.90 | $9.74 | 290635 |
| 2022-07-01 | 61.57 | $9.78 | 4 |
| 2022-06-30 | 61.57 | $9.78 | 636384 |
| 2022-06-29 | 69.77 | $9.80 | — |
| 2022-06-28 | 69.77 | $9.80 | 3 |
| 2022-06-27 | 69.77 | $9.80 | 2352 |
| 2022-06-24 | 65.87 | $9.78 | 131164 |
| 2022-06-23 | 61.10 | $9.76 | 86415 |
| 2022-06-22 | 61.10 | $9.76 | 525808 |
| 2022-06-21 | 61.10 | $9.76 | 432175 |
| 2022-06-17 | 61.10 | $9.76 | 100353 |
| 2022-06-16 | 61.10 | $9.76 | 125474 |
| 2022-06-15 | 64.59 | $9.77 | 601051 |
| 2022-06-14 | 64.59 | $9.77 | 22110 |
| 2022-06-13 | 68.11 | $9.78 | 1421 |
| 2022-06-10 | 57.01 | $9.73 | 122405 |
| 2022-06-09 | 61.04 | $9.74 | — |
| 2022-06-08 | 61.04 | $9.74 | 1 |
| 2022-06-07 | 61.04 | $9.74 | 125110 |
| 2022-06-06 | 69.48 | $9.76 | 1002 |
| 2022-06-03 | 43.53 | $9.69 | — |
| 2022-06-02 | 43.53 | $9.69 | 1 |
| 2022-06-01 | 43.53 | $9.69 | 37900 |
| 2022-05-31 | 43.53 | $9.69 | — |
| 2022-05-27 | 43.53 | $9.69 | 11 |
| 2022-05-26 | 43.53 | $9.69 | 1 |
| 2022-05-25 | 43.53 | $9.69 | — |
| 2022-05-24 | 43.53 | $9.69 | 12569 |
| 2022-05-23 | 43.53 | $9.69 | 745 |
| 2022-05-20 | 38.85 | $9.68 | — |
| 2022-05-19 | 38.85 | $9.68 | — |
| 2022-05-18 | 38.85 | $9.68 | 67 |
| 2022-05-17 | 38.85 | $9.68 | — |
| 2022-05-16 | 38.85 | $9.68 | — |
| 2022-05-13 | 38.85 | $9.68 | 600 |
| 2022-05-12 | 41.37 | $9.69 | 213311 |
| 2022-05-11 | 47.19 | $9.71 | — |
| 2022-05-10 | 47.19 | $9.71 | 11600 |
| 2022-05-09 | 57.07 | $9.74 | 101050 |
| 2022-05-06 | 57.07 | $9.74 | — |
| 2022-05-05 | 57.07 | $9.74 | 7535 |
| 2022-05-04 | 58.11 | $9.74 | — |
| 2022-05-03 | 58.11 | $9.74 | 1 |
| 2022-05-02 | 58.11 | $9.74 | 6709 |
| 2022-04-29 | 58.11 | $9.74 | 21911 |
| 2022-04-28 | 65.22 | $9.76 | 2004 |
| 2022-04-27 | 63.07 | $9.75 | 16940 |
| 2022-04-26 | 67.00 | $9.76 | 15000 |
| 2022-04-25 | 67.00 | $9.76 | — |
| 2022-04-22 | 67.00 | $9.76 | 900 |
| 2022-04-21 | 70.79 | $9.77 | 6 |
| 2022-04-20 | 70.79 | $9.77 | — |
| 2022-04-19 | 70.79 | $9.77 | 101 |
| 2022-04-18 | 58.83 | $9.71 | 1 |
| 2022-04-14 | 58.83 | $9.71 | 750 |
| 2022-04-13 | 58.83 | $9.71 | 500 |
| 2022-04-12 | 58.83 | $9.71 | — |
| 2022-04-11 | 58.83 | $9.71 | 100 |
| 2022-04-08 | 58.83 | $9.71 | 750 |
| 2022-04-07 | 54.24 | $9.69 | 100 |
| 2022-04-06 | 64.48 | $9.72 | 27003 |
| 2022-04-05 | 64.48 | $9.72 | 1400 |
| 2022-04-04 | 64.48 | $9.72 | — |
| 2022-04-01 | 64.48 | $9.72 | 10 |
| 2022-03-31 | 64.48 | $9.72 | 4741 |
| 2022-03-30 | 60.65 | $9.70 | 3101 |
| 2022-03-29 | 58.52 | $9.69 | 50040 |
| 2022-03-28 | 61.69 | $9.70 | 418221 |
| 2022-03-25 | 59.61 | $9.69 | 1487 |
| 2022-03-24 | 59.61 | $9.69 | — |
| 2022-03-23 | 59.61 | $9.69 | 26 |
| 2022-03-22 | 59.61 | $9.69 | 22 |
| 2022-03-21 | 59.61 | $9.69 | 26 |
| 2022-03-18 | 59.61 | $9.69 | 9 |
| 2022-03-17 | 59.61 | $9.69 | 68266 |
| 2022-03-16 | 52.41 | $9.65 | 5382 |
| 2022-03-15 | 57.26 | $9.67 | 443122 |
| 2022-03-14 | 59.90 | $9.68 | — |
| 2022-03-11 | 59.90 | $9.68 | 800 |
| 2022-03-10 | 58.16 | $9.67 | 23233 |
| 2022-03-09 | 62.18 | $9.69 | 50 |
| 2022-03-08 | 62.18 | $9.69 | 800 |
| 2022-03-07 | 57.88 | $9.66 | 7402 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-25.29
2023-10-04
Close Price
$10.53
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.16
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-10-04 | -25.29 | $10.53 | — |
| 2023-10-03 | -25.29 | $10.53 | — |
| 2023-10-02 | -25.29 | $10.53 | — |
| 2023-09-29 | -40.78 | $10.53 | — |
| 2023-09-28 | -40.78 | $10.53 | — |
| 2023-09-27 | -40.78 | $10.53 | — |
| 2023-09-26 | -40.78 | $10.53 | — |
| 2023-09-25 | -39.07 | $10.53 | 21114 |
| 2023-09-22 | -39.29 | $10.52 | 811 |
| 2023-09-21 | -39.29 | $10.52 | 1762 |
| 2023-09-20 | -39.18 | $10.53 | 2620 |
| 2023-09-19 | -38.85 | $10.54 | 9757 |
| 2023-09-18 | -38.85 | $10.54 | 23938 |
| 2023-09-15 | -38.85 | $10.54 | 15617 |
| 2023-09-14 | -38.85 | $10.54 | 53939 |
| 2023-09-13 | -38.85 | $10.54 | 56534 |
| 2023-09-12 | -37.31 | $10.61 | 54577 |
| 2023-09-11 | -37.97 | $10.58 | 200737 |
| 2023-09-08 | -76.16 | $8.85 | 62416 |
| 2023-09-07 | -78.98 | $8.72 | 48584 |
| 2023-09-06 | -76.82 | $8.82 | 123186 |
| 2023-09-05 | -80.36 | $8.66 | 95278 |
| 2023-09-01 | -51.22 | $9.98 | 435270 |
| 2023-08-31 | -85.76 | $8.23 | 71225 |
| 2023-08-30 | -49.23 | $9.41 | 105583 |
| 2023-08-29 | -68.60 | $8.69 | 37025 |
| 2023-08-28 | -42.32 | $9.46 | 126519 |
| 2023-08-25 | -73.88 | $8.72 | 153676 |
| 2023-08-24 | -60.45 | $9.08 | 127582 |
| 2023-08-23 | -43.66 | $9.53 | 169180 |
| 2023-08-22 | -4.66 | $10.58 | 38388 |
| 2023-08-21 | -6.34 | $10.53 | 149623 |
| 2023-08-18 | -82.87 | $8.45 | 296593 |
| 2023-08-17 | -33.33 | $10.51 | 1.1M |
| 2023-08-16 | -33.33 | $10.51 | 318027 |
| 2023-08-15 | -82.61 | $10.51 | 457631 |
| 2023-08-14 | -82.61 | $10.51 | 1.3M |
| 2023-08-11 | -82.61 | $10.51 | 260666 |
| 2023-08-10 | -79.17 | $10.51 | 396 |
| 2023-08-09 | -72.00 | $10.52 | 1320 |
| 2023-08-08 | -76.00 | $10.51 | 286054 |
| 2023-08-07 | -76.00 | $10.51 | 400 |
| 2023-08-04 | -76.00 | $10.51 | 3350 |
| 2023-08-03 | -76.47 | $10.51 | 34420 |
| 2023-08-02 | -84.62 | $10.48 | 32815 |
| 2023-08-01 | -69.23 | $10.52 | 100 |
| 2023-07-31 | -69.23 | $10.52 | 2203 |
| 2023-07-28 | -84.62 | $10.48 | — |
| 2023-07-27 | -78.57 | $10.48 | 1498 |
| 2023-07-26 | -78.57 | $10.48 | — |
| 2023-07-25 | -78.57 | $10.48 | 118 |
| 2023-07-24 | -82.14 | $10.47 | — |
| 2023-07-21 | -82.14 | $10.47 | 580 |
| 2023-07-20 | -82.14 | $10.47 | 888 |
| 2023-07-19 | -82.14 | $10.47 | 17091 |
| 2023-07-18 | -59.09 | $10.51 | 115 |
| 2023-07-17 | -73.91 | $10.47 | — |
| 2023-07-14 | -68.00 | $10.47 | 31918 |
| 2023-07-13 | -22.22 | $10.45 | — |
| 2023-07-12 | -20.00 | $10.45 | — |
| 2023-07-11 | -20.00 | $10.45 | 200 |
| 2023-07-10 | -20.00 | $10.45 | 110 |
| 2023-07-07 | -20.00 | $10.45 | 669017 |
| 2023-07-06 | -30.00 | $10.44 | 1207 |
| 2023-07-05 | 0.00 | $10.44 | 67205 |
| 2023-07-03 | 0.00 | $10.44 | — |
| 2023-06-30 | 0.00 | $10.44 | 100 |
| 2023-06-29 | -6.67 | $10.43 | 795690 |
| 2023-06-28 | -6.67 | $10.43 | 470 |
| 2023-06-27 | -5.88 | $10.43 | 33145 |
| 2023-06-26 | 0.00 | $10.43 | 160313 |
| 2023-06-23 | -6.25 | $10.43 | 435 |
| 2023-06-22 | 0.00 | $10.43 | 188560 |
| 2023-06-21 | -10.00 | $10.42 | 213 |
| 2023-06-20 | -10.00 | $10.42 | 46148 |
| 2023-06-16 | -11.11 | $10.41 | 548 |
| 2023-06-15 | -22.22 | $10.40 | 1353 |
| 2023-06-14 | -30.00 | $10.39 | 13954 |
| 2023-06-13 | -45.41 | $10.37 | 50519 |
| 2023-06-12 | -45.41 | $10.37 | 100 |
| 2023-06-09 | -39.13 | $10.38 | 2601 |
| 2023-06-08 | -33.33 | $10.38 | 11898 |
| 2023-06-07 | 0.00 | $10.39 | 13570 |
| 2023-06-06 | -12.50 | $10.37 | 382 |
| 2023-06-05 | -22.22 | $10.36 | 250132 |
| 2023-06-02 | 0.00 | $10.38 | — |
| 2023-06-01 | 0.00 | $10.38 | — |
| 2023-05-31 | 0.00 | $10.38 | 1178 |
| 2023-05-30 | 0.00 | $10.35 | 100 |
| 2023-05-26 | 0.00 | $10.35 | — |
| 2023-05-25 | 0.00 | $10.35 | 150019 |
| 2023-05-24 | 0.00 | $10.35 | 417034 |
| 2023-05-23 | -28.57 | $10.33 | 545 |
| 2023-05-22 | 0.00 | $10.35 | 1.8M |
| 2023-05-19 | -12.50 | $10.33 | 313 |
| 2023-05-18 | -12.50 | $10.33 | 542079 |
| 2023-05-17 | -12.50 | $10.33 | 6509 |
| 2023-05-16 | 0.00 | $10.34 | 412983 |
| 2023-05-15 | -0.14 | $10.32 | 4799 |
| 2023-05-12 | -11.11 | $10.31 | 4867 |
| 2023-05-11 | -81.84 | $10.30 | — |
| 2023-05-10 | -81.84 | $10.30 | 238 |
| 2023-05-09 | -86.79 | $10.30 | 3128 |
| 2023-05-08 | -88.68 | $10.29 | 269 |
| 2023-05-05 | -88.68 | $10.29 | 102 |
| 2023-05-04 | -86.79 | $10.30 | 194 |
| 2023-05-03 | -88.68 | $10.29 | 1402 |
| 2023-05-02 | -88.68 | $10.29 | 252645 |
| 2023-05-01 | -88.68 | $10.29 | 508 |
| 2023-04-28 | -88.68 | $10.29 | 634 |
| 2023-04-27 | -90.57 | $10.28 | — |
| 2023-04-26 | -90.57 | $10.28 | 105 |
| 2023-04-25 | -90.57 | $10.28 | 165534 |
| 2023-04-24 | -94.34 | $10.26 | 134712 |
| 2023-04-21 | -87.24 | $10.28 | 3619 |
| 2023-04-20 | -87.27 | $10.28 | 5187 |
| 2023-04-19 | -80.00 | $10.32 | 6903 |
| 2023-04-18 | -90.91 | $10.26 | 469060 |
| 2023-04-17 | -87.50 | $10.27 | 5416 |
| 2023-04-14 | -87.50 | $10.27 | 1.5M |
| 2023-04-13 | -85.73 | $10.28 | 2173 |
| 2023-04-12 | -92.86 | $10.24 | 14855 |
| 2023-04-11 | -90.70 | $10.24 | 2024 |
| 2023-04-10 | -84.78 | $10.24 | 130 |
| 2023-04-06 | -86.96 | $10.23 | 13262 |
| 2023-04-05 | -60.00 | $10.23 | 8055 |
| 2023-04-04 | -60.00 | $10.23 | 5845 |
| 2023-04-03 | -46.67 | $10.25 | 901 |
| 2023-03-31 | -50.00 | $10.23 | 403 |
| 2023-03-30 | -28.57 | $10.26 | — |
| 2023-03-29 | -28.57 | $10.26 | 1812 |
| 2023-03-28 | 0.00 | $10.30 | 1330 |
| 2023-03-27 | -41.67 | $10.23 | 2140 |
| 2023-03-24 | -56.00 | $10.21 | 9581 |
| 2023-03-23 | -50.00 | $10.21 | 22814 |
| 2023-03-22 | -42.86 | $10.22 | — |
| 2023-03-21 | -40.00 | $10.22 | 351492 |
| 2023-03-20 | -43.33 | $10.22 | 50596 |
| 2023-03-17 | -38.71 | $10.22 | 202 |
| 2023-03-16 | -50.00 | $10.20 | 634134 |
| 2023-03-15 | -83.33 | $10.20 | 72435 |
| 2023-03-14 | -79.17 | $10.22 | 106595 |
| 2023-03-13 | -83.33 | $10.20 | 215965 |
| 2023-03-10 | -75.06 | $10.24 | 1103 |
| 2023-03-09 | -79.17 | $10.22 | 831612 |
| 2023-03-08 | -81.63 | $10.20 | 7632 |
| 2023-03-07 | -82.00 | $10.19 | — |
| 2023-03-06 | -82.00 | $10.19 | 16514 |
| 2023-03-03 | -84.00 | $10.18 | 1 |
| 2023-03-02 | -84.00 | $10.18 | 18309 |
| 2023-03-01 | -88.00 | $10.16 | 2917 |
| 2023-02-28 | -88.00 | $10.16 | 1066 |
| 2023-02-27 | -89.00 | $10.16 | 3070 |
| 2023-02-24 | -92.00 | $10.14 | 445 |
| 2023-02-23 | -92.00 | $10.14 | 229 |
| 2023-02-22 | -90.20 | $10.14 | 4115 |
| 2023-02-21 | -92.16 | $10.13 | 304168 |
| 2023-02-17 | -92.16 | $10.13 | 34930 |
| 2023-02-16 | -92.16 | $10.13 | 1003 |
| 2023-02-15 | -94.12 | $10.12 | 34162 |
| 2023-02-14 | -90.38 | $10.13 | 657855 |
| 2023-02-13 | -92.31 | $10.12 | 483 |
| 2023-02-10 | -83.02 | $10.16 | 95 |
| 2023-02-09 | -77.19 | $10.16 | 35975 |
| 2023-02-08 | -85.96 | $10.11 | 302 |
| 2023-02-07 | -87.72 | $10.10 | 5 |
| 2023-02-06 | -87.72 | $10.10 | 50 |
| 2023-02-03 | -87.72 | $10.10 | 1737 |
| 2023-02-02 | -87.72 | $10.10 | 193 |
| 2023-02-01 | -87.72 | $10.10 | 9125 |
| 2023-01-31 | -87.72 | $10.10 | 15890 |
| 2023-01-30 | -20.00 | $10.11 | 3288 |
| 2023-01-27 | -11.11 | $10.11 | 132618 |
| 2023-01-26 | -12.50 | $10.10 | 594 |
| 2023-01-25 | -11.11 | $10.10 | 18406 |
| 2023-01-24 | -22.22 | $10.09 | 8004 |
| 2023-01-23 | -11.11 | $10.10 | 2417 |
| 2023-01-20 | -11.11 | $10.10 | 4007 |
| 2023-01-19 | -11.11 | $10.10 | 69721 |
| 2023-01-18 | -10.00 | $10.10 | 3.3M |
| 2023-01-17 | 0.00 | $10.09 | 220088 |
| 2023-01-13 | -14.29 | $10.07 | 6000 |
| 2023-01-12 | -71.43 | $10.03 | — |
| 2023-01-11 | -62.50 | $10.03 | 5 |
| 2023-01-10 | -62.50 | $10.03 | — |
| 2023-01-09 | -62.50 | $10.03 | 2 |
| 2023-01-06 | -62.50 | $10.03 | 988 |
| 2023-01-05 | -62.50 | $10.03 | 8305 |
| 2023-01-04 | -28.57 | $10.05 | 4144 |
| 2023-01-03 | -57.14 | $10.03 | 2 |
| 2022-12-30 | -50.00 | $10.03 | 18040 |
| 2022-12-29 | -50.00 | $10.03 | 3 |
| 2022-12-28 | -44.44 | $10.03 | 122 |
| 2022-12-27 | -45.45 | $10.02 | 2 |
| 2022-12-23 | -45.45 | $10.02 | 11218 |
| 2022-12-22 | -45.45 | $10.02 | 2879 |
| 2022-12-21 | 0.00 | $10.07 | — |
| 2022-12-20 | 0.00 | $10.07 | 463 |
| 2022-12-19 | -38.46 | $10.01 | 5 |
| 2022-12-16 | -38.46 | $10.01 | — |
| 2022-12-15 | -38.46 | $10.01 | — |
| 2022-12-14 | -38.46 | $10.01 | 2760 |
| 2022-12-13 | -25.00 | $10.02 | 3059 |
| 2022-12-12 | 0.00 | $10.05 | 1281 |
| 2022-12-09 | 0.00 | $10.02 | — |
| 2022-12-08 | 0.00 | $10.02 | — |
| 2022-12-07 | 0.00 | $10.02 | — |
| 2022-12-06 | 0.00 | $10.02 | 378 |
| 2022-12-05 | 0.00 | $10.02 | 19842 |
| 2022-12-02 | 0.00 | $9.99 | — |
| 2022-12-01 | 0.00 | $9.99 | 4535 |
| 2022-11-30 | 0.00 | $9.99 | 660591 |
| 2022-11-29 | -12.50 | $9.98 | 211699 |
| 2022-11-28 | -37.50 | $9.96 | 115626 |
| 2022-11-25 | -37.50 | $9.96 | 101 |
| 2022-11-23 | -37.50 | $9.96 | 93341 |
| 2022-11-22 | -30.00 | $9.96 | 1446 |
| 2022-11-21 | -20.00 | $9.96 | 1 |
| 2022-11-18 | -18.18 | $9.96 | 2839 |
| 2022-11-17 | -18.18 | $9.96 | 2 |
| 2022-11-16 | -18.18 | $9.96 | 1 |
| 2022-11-15 | -16.67 | $9.96 | 144 |
| 2022-11-14 | -33.33 | $9.94 | 588 |
| 2022-11-11 | -16.67 | $9.95 | 239 |
| 2022-11-10 | -25.00 | $9.93 | 12384 |
| 2022-11-09 | -16.67 | $9.94 | 2794 |
| 2022-11-08 | -16.67 | $9.94 | 3733 |
| 2022-11-07 | -11.11 | $9.92 | 48109 |
| 2022-11-04 | 0.00 | $9.93 | 112 |
| 2022-11-03 | 0.00 | $9.92 | 5493 |
| 2022-11-02 | 0.00 | $9.92 | 82708 |
| 2022-11-01 | -12.50 | $9.91 | 3032 |
| 2022-10-31 | -12.50 | $9.91 | 2855 |
| 2022-10-28 | -12.50 | $9.91 | 984 |
| 2022-10-27 | 0.00 | $9.92 | 4 |
| 2022-10-26 | 0.00 | $9.92 | 3001 |
| 2022-10-25 | 0.00 | $9.88 | 12700 |
| 2022-10-24 | 0.00 | $9.88 | 101101 |
| 2022-10-21 | -25.00 | $9.87 | 8480 |
| 2022-10-20 | -25.00 | $9.87 | 1101 |
| 2022-10-19 | -50.00 | $9.86 | 1500 |
| 2022-10-18 | -40.00 | $9.86 | 355723 |
| 2022-10-17 | -42.86 | $9.85 | — |
| 2022-10-14 | -42.86 | $9.85 | 15703 |
| 2022-10-13 | -42.86 | $9.85 | 31700 |
| 2022-10-12 | -57.14 | $9.84 | 24071 |
| 2022-10-11 | -28.57 | $9.86 | — |
| 2022-10-10 | -25.00 | $9.86 | 100102 |
| 2022-10-07 | -50.00 | $9.84 | 2 |
| 2022-10-06 | -50.00 | $9.84 | 2 |
| 2022-10-05 | -50.00 | $9.84 | 3182 |
| 2022-10-04 | -37.50 | $9.85 | 97 |
| 2022-10-03 | -37.50 | $9.85 | 3092 |
| 2022-09-30 | -12.50 | $9.87 | 3 |
| 2022-09-29 | -12.50 | $9.87 | 146818 |
| 2022-09-28 | -25.00 | $9.86 | 2500 |
| 2022-09-27 | -25.00 | $9.86 | 6922 |
| 2022-09-26 | -28.57 | $9.85 | 204 |
| 2022-09-23 | 0.00 | $9.87 | — |
| 2022-09-22 | 0.00 | $9.87 | 25 |
| 2022-09-21 | 0.00 | $9.87 | 136429 |
| 2022-09-20 | -80.00 | $9.81 | 600 |
| 2022-09-19 | 0.00 | $9.85 | 3 |
| 2022-09-16 | 0.00 | $9.85 | — |
| 2022-09-15 | 0.00 | $9.85 | 31716 |
| 2022-09-14 | -33.33 | $9.83 | 171709 |
| 2022-09-13 | -83.33 | $9.80 | 28805 |
| 2022-09-12 | -28.57 | $9.83 | 32118 |
| 2022-09-09 | 0.00 | $9.83 | 1409 |
| 2022-09-08 | 0.00 | $9.83 | 5800 |
| 2022-09-07 | 0.00 | $9.83 | 3702 |
| 2022-09-06 | -20.00 | $9.82 | — |
| 2022-09-02 | -20.00 | $9.82 | — |
| 2022-09-01 | -20.00 | $9.82 | — |
| 2022-08-31 | -14.29 | $9.82 | — |
| 2022-08-30 | -14.29 | $9.82 | 37 |
| 2022-08-29 | -14.29 | $9.82 | — |
| 2022-08-26 | -14.29 | $9.82 | — |
| 2022-08-25 | -12.50 | $9.82 | 622 |
| 2022-08-24 | 0.00 | $9.83 | 4 |
| 2022-08-23 | 0.00 | $9.83 | 9246 |
| 2022-08-22 | -90.89 | $9.80 | 114925 |
| 2022-08-19 | -88.29 | $9.81 | 206750 |
| 2022-08-18 | -87.50 | $9.81 | 515194 |
| 2022-08-17 | -87.72 | $9.80 | 200300 |
| 2022-08-16 | -85.96 | $9.81 | 100 |
| 2022-08-15 | -89.66 | $9.78 | — |
| 2022-08-12 | -89.66 | $9.78 | 76 |
| 2022-08-11 | -89.66 | $9.78 | 117 |
| 2022-08-10 | -89.66 | $9.78 | 134 |
| 2022-08-09 | -89.66 | $9.78 | 46842 |
| 2022-08-08 | -89.66 | $9.78 | — |
| 2022-08-05 | -89.66 | $9.78 | 166092 |
| 2022-08-04 | -93.10 | $9.76 | — |
| 2022-08-03 | -93.10 | $9.76 | 4618 |
| 2022-08-02 | -91.38 | $9.77 | 25 |
| 2022-08-01 | -91.38 | $9.77 | 160 |
| 2022-07-29 | -94.83 | $9.75 | — |
| 2022-07-28 | -94.83 | $9.75 | 638857 |
| 2022-07-27 | -92.24 | $9.77 | 198529 |
| 2022-07-26 | -87.93 | $9.79 | 762810 |
| 2022-07-25 | -75.00 | $9.75 | 216172 |
| 2022-07-22 | -71.43 | $9.74 | — |
| 2022-07-21 | -71.43 | $9.74 | 29300 |
| 2022-07-20 | -71.43 | $9.74 | 280018 |
| 2022-07-19 | -85.71 | $9.72 | 281910 |
| 2022-07-18 | -78.57 | $9.73 | — |
| 2022-07-15 | -78.57 | $9.73 | 85469 |
| 2022-07-14 | -93.88 | $9.73 | 10 |
| 2022-07-13 | -95.00 | $9.73 | — |
| 2022-07-12 | -95.00 | $9.73 | 248444 |
| 2022-07-11 | -96.67 | $9.72 | 1 |
| 2022-07-08 | -96.67 | $9.72 | 500 |
| 2022-07-07 | -96.67 | $9.72 | 439 |
| 2022-07-06 | -93.97 | $9.74 | 50 |
| 2022-07-05 | -93.97 | $9.74 | 290635 |
| 2022-07-01 | -85.25 | $9.78 | 4 |
| 2022-06-30 | -85.25 | $9.78 | 636384 |
| 2022-06-29 | -81.97 | $9.80 | — |
| 2022-06-28 | -81.97 | $9.80 | 3 |
| 2022-06-27 | -81.97 | $9.80 | 2352 |
| 2022-06-24 | -85.25 | $9.78 | 131164 |
| 2022-06-23 | -88.52 | $9.76 | 86415 |
| 2022-06-22 | -88.52 | $9.76 | 525808 |
| 2022-06-21 | -88.52 | $9.76 | 432175 |
| 2022-06-17 | -87.10 | $9.76 | 100353 |
| 2022-06-16 | -87.10 | $9.76 | 125474 |
| 2022-06-15 | -85.48 | $9.77 | 601051 |
| 2022-06-14 | -85.48 | $9.77 | 22110 |
| 2022-06-13 | -83.87 | $9.78 | 1421 |
| 2022-06-10 | -91.94 | $9.73 | 122405 |
| 2022-06-09 | -90.32 | $9.74 | — |
| 2022-06-08 | -90.32 | $9.74 | 1 |
| 2022-06-07 | -90.32 | $9.74 | 125110 |
| 2022-06-06 | -87.10 | $9.76 | 1002 |
| 2022-06-03 | -82.55 | $9.69 | — |
| 2022-06-02 | -83.33 | $9.69 | 1 |
| 2022-06-01 | -83.33 | $9.69 | 37900 |
| 2022-05-31 | -83.33 | $9.69 | — |
| 2022-05-27 | -87.50 | $9.69 | 11 |
| 2022-05-26 | -87.50 | $9.69 | 1 |
| 2022-05-25 | -87.50 | $9.69 | — |
| 2022-05-24 | -87.50 | $9.69 | 12569 |
| 2022-05-23 | -87.50 | $9.69 | 745 |
| 2022-05-20 | -100.00 | $9.68 | — |
| 2022-05-19 | -100.00 | $9.68 | — |
| 2022-05-18 | -100.00 | $9.68 | 67 |
| 2022-05-17 | -100.00 | $9.68 | — |
| 2022-05-16 | -100.00 | $9.68 | — |
| 2022-05-13 | -100.00 | $9.68 | 600 |
| 2022-05-12 | -100.00 | $9.69 | 213311 |
| 2022-05-11 | -99.83 | $9.71 | — |
| 2022-05-10 | -99.83 | $9.71 | 11600 |
| 2022-05-09 | -54.41 | $9.74 | 101050 |
| 2022-05-06 | -54.41 | $9.74 | — |
| 2022-05-05 | -40.88 | $9.74 | 7535 |
| 2022-05-04 | -37.50 | $9.74 | — |
| 2022-05-03 | -37.50 | $9.74 | 1 |
| 2022-05-02 | -37.50 | $9.74 | 6709 |
| 2022-04-29 | -37.50 | $9.74 | 21911 |
| 2022-04-28 | -12.50 | $9.76 | 2004 |
| 2022-04-27 | -25.00 | $9.75 | 16940 |
| 2022-04-26 | -12.50 | $9.76 | 15000 |
| 2022-04-25 | -12.50 | $9.76 | — |
| 2022-04-22 | -12.50 | $9.76 | 900 |
| 2022-04-21 | 0.00 | $9.77 | 6 |
| 2022-04-20 | 0.00 | $9.77 | — |
| 2022-04-19 | 0.00 | $9.77 | 101 |
| 2022-04-18 | -33.33 | $9.71 | 1 |
| 2022-04-14 | -33.33 | $9.71 | 750 |
| 2022-04-13 | -33.33 | $9.71 | 500 |
| 2022-04-12 | -14.29 | $9.71 | — |
| 2022-04-11 | -14.25 | $9.71 | 100 |
| 2022-04-08 | -14.25 | $9.71 | 750 |
| 2022-04-07 | -42.74 | $9.69 | 100 |
| 2022-04-06 | 0.00 | $9.72 | 27003 |
| 2022-04-05 | 0.00 | $9.72 | 1400 |
| 2022-04-04 | 0.00 | $9.72 | — |
| 2022-04-01 | 0.00 | $9.72 | 10 |
| 2022-03-31 | 0.00 | $9.72 | 4741 |
| 2022-03-30 | 0.00 | $9.70 | 3101 |
| 2022-03-29 | -19.92 | $9.69 | 50040 |
| 2022-03-28 | 0.00 | $9.70 | 418221 |
| 2022-03-25 | -19.92 | $9.69 | 1487 |
| 2022-03-24 | -19.92 | $9.69 | — |
| 2022-03-23 | -19.92 | $9.69 | 26 |
| 2022-03-22 | -14.29 | $9.69 | 22 |
| 2022-03-21 | -14.29 | $9.69 | 26 |
| 2022-03-18 | -14.29 | $9.69 | 9 |
| 2022-03-17 | -14.29 | $9.69 | 68266 |
| 2022-03-16 | -66.67 | $9.65 | 5382 |
| 2022-03-15 | -28.19 | $9.67 | 443122 |
| 2022-03-14 | -61.54 | $9.68 | — |
| 2022-03-11 | -61.54 | $9.68 | 800 |
| 2022-03-10 | -69.23 | $9.67 | 23233 |
| 2022-03-09 | -69.25 | $9.69 | 50 |
| 2022-03-08 | -69.25 | $9.69 | 800 |
| 2022-03-07 | -77.97 | $9.66 | 7402 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
44.00
2023-10-04
Close Price
$10.53
Average Directional Index - Detailed Analysis
Minimum
5.20
Average
64.91
Maximum
85.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-10-04 | 44.00 | $10.53 | — |
| 2023-10-03 | 44.47 | $10.53 | — |
| 2023-10-02 | 44.98 | $10.53 | — |
| 2023-09-29 | 45.50 | $10.53 | — |
| 2023-09-28 | 46.06 | $10.53 | — |
| 2023-09-27 | 46.65 | $10.53 | — |
| 2023-09-26 | 47.26 | $10.53 | — |
| 2023-09-25 | 47.91 | $10.53 | 21114 |
| 2023-09-22 | 48.60 | $10.52 | 811 |
| 2023-09-21 | 49.33 | $10.52 | 1762 |
| 2023-09-20 | 50.10 | $10.53 | 2620 |
| 2023-09-19 | 50.91 | $10.54 | 9757 |
| 2023-09-18 | 51.76 | $10.54 | 23938 |
| 2023-09-15 | 52.66 | $10.54 | 15617 |
| 2023-09-14 | 53.61 | $10.54 | 53939 |
| 2023-09-13 | 54.60 | $10.54 | 56534 |
| 2023-09-12 | 55.65 | $10.61 | 54577 |
| 2023-09-11 | 56.76 | $10.58 | 200737 |
| 2023-09-08 | 57.92 | $8.85 | 62416 |
| 2023-09-07 | 60.08 | $8.72 | 48584 |
| 2023-09-06 | 62.35 | $8.82 | 123186 |
| 2023-09-05 | 64.75 | $8.66 | 95278 |
| 2023-09-01 | 67.51 | $9.98 | 435270 |
| 2023-08-31 | 70.43 | $8.23 | 71225 |
| 2023-08-30 | 73.04 | $9.41 | 105583 |
| 2023-08-29 | 76.22 | $8.69 | 37025 |
| 2023-08-28 | 77.14 | $9.46 | 126519 |
| 2023-08-25 | 78.11 | $8.72 | 153676 |
| 2023-08-24 | 78.21 | $9.08 | 127582 |
| 2023-08-23 | 78.42 | $9.53 | 169180 |
| 2023-08-22 | 78.68 | $10.58 | 38388 |
| 2023-08-21 | 79.85 | $10.53 | 149623 |
| 2023-08-18 | 81.10 | $8.45 | 296593 |
| 2023-08-17 | 81.00 | $10.51 | 1.1M |
| 2023-08-16 | 81.69 | $10.51 | 318027 |
| 2023-08-15 | 82.11 | $10.51 | 457631 |
| 2023-08-14 | 82.55 | $10.51 | 1.3M |
| 2023-08-11 | 83.06 | $10.51 | 260666 |
| 2023-08-10 | 83.30 | $10.51 | 396 |
| 2023-08-09 | 83.55 | $10.52 | 1320 |
| 2023-08-08 | 83.82 | $10.51 | 286054 |
| 2023-08-07 | 84.10 | $10.51 | 400 |
| 2023-08-04 | 84.46 | $10.51 | 3350 |
| 2023-08-03 | 84.84 | $10.51 | 34420 |
| 2023-08-02 | 85.24 | $10.48 | 32815 |
| 2023-08-01 | 85.75 | $10.52 | 100 |
| 2023-07-31 | 85.30 | $10.52 | 2203 |
| 2023-07-28 | 84.82 | $10.48 | — |
| 2023-07-27 | 84.35 | $10.48 | 1498 |
| 2023-07-26 | 83.85 | $10.48 | — |
| 2023-07-25 | 83.33 | $10.48 | 118 |
| 2023-07-24 | 82.78 | $10.47 | — |
| 2023-07-21 | 82.21 | $10.47 | 580 |
| 2023-07-20 | 81.61 | $10.47 | 888 |
| 2023-07-19 | 80.98 | $10.47 | 17091 |
| 2023-07-18 | 80.31 | $10.51 | 115 |
| 2023-07-17 | 79.79 | $10.47 | — |
| 2023-07-14 | 79.30 | $10.47 | 31918 |
| 2023-07-13 | 78.78 | $10.45 | — |
| 2023-07-12 | 78.83 | $10.45 | — |
| 2023-07-11 | 78.87 | $10.45 | 200 |
| 2023-07-10 | 78.92 | $10.45 | 110 |
| 2023-07-07 | 79.03 | $10.45 | 669017 |
| 2023-07-06 | 79.14 | $10.44 | 1207 |
| 2023-07-05 | 79.26 | $10.44 | 67205 |
| 2023-07-03 | 79.56 | $10.44 | — |
| 2023-06-30 | 79.87 | $10.44 | 100 |
| 2023-06-29 | 80.20 | $10.43 | 795690 |
| 2023-06-28 | 80.61 | $10.43 | 470 |
| 2023-06-27 | 80.66 | $10.43 | 33145 |
| 2023-06-26 | 80.71 | $10.43 | 160313 |
| 2023-06-23 | 80.78 | $10.43 | 435 |
| 2023-06-22 | 80.86 | $10.43 | 188560 |
| 2023-06-21 | 80.94 | $10.42 | 213 |
| 2023-06-20 | 81.02 | $10.42 | 46148 |
| 2023-06-16 | 81.11 | $10.41 | 548 |
| 2023-06-15 | 81.28 | $10.40 | 1353 |
| 2023-06-14 | 81.48 | $10.39 | 13954 |
| 2023-06-13 | 81.74 | $10.37 | 50519 |
| 2023-06-12 | 82.01 | $10.37 | 100 |
| 2023-06-09 | 82.40 | $10.38 | 2601 |
| 2023-06-08 | 82.82 | $10.38 | 11898 |
| 2023-06-07 | 83.00 | $10.39 | 13570 |
| 2023-06-06 | 83.28 | $10.37 | 382 |
| 2023-06-05 | 83.65 | $10.36 | 250132 |
| 2023-06-02 | 84.03 | $10.38 | — |
| 2023-06-01 | 83.93 | $10.38 | — |
| 2023-05-31 | 83.82 | $10.38 | 1178 |
| 2023-05-30 | 83.71 | $10.35 | 100 |
| 2023-05-26 | 83.64 | $10.35 | — |
| 2023-05-25 | 83.57 | $10.35 | 150019 |
| 2023-05-24 | 83.50 | $10.35 | 417034 |
| 2023-05-23 | 83.42 | $10.33 | 545 |
| 2023-05-22 | 83.36 | $10.35 | 1.8M |
| 2023-05-19 | 83.29 | $10.33 | 313 |
| 2023-05-18 | 83.26 | $10.33 | 542079 |
| 2023-05-17 | 83.22 | $10.33 | 6509 |
| 2023-05-16 | 83.17 | $10.34 | 412983 |
| 2023-05-15 | 83.13 | $10.32 | 4799 |
| 2023-05-12 | 83.11 | $10.31 | 4867 |
| 2023-05-11 | 83.11 | $10.30 | — |
| 2023-05-10 | 83.11 | $10.30 | 238 |
| 2023-05-09 | 83.12 | $10.30 | 3128 |
| 2023-05-08 | 83.13 | $10.29 | 269 |
| 2023-05-05 | 83.16 | $10.29 | 102 |
| 2023-05-04 | 83.20 | $10.30 | 194 |
| 2023-05-03 | 83.12 | $10.29 | 1402 |
| 2023-05-02 | 83.04 | $10.29 | 252645 |
| 2023-05-01 | 82.96 | $10.29 | 508 |
| 2023-04-28 | 82.87 | $10.29 | 634 |
| 2023-04-27 | 82.79 | $10.28 | — |
| 2023-04-26 | 82.71 | $10.28 | 105 |
| 2023-04-25 | 82.63 | $10.28 | 165534 |
| 2023-04-24 | 82.54 | $10.26 | 134712 |
| 2023-04-21 | 82.46 | $10.28 | 3619 |
| 2023-04-20 | 82.21 | $10.28 | 5187 |
| 2023-04-19 | 81.95 | $10.32 | 6903 |
| 2023-04-18 | 81.45 | $10.26 | 469060 |
| 2023-04-17 | 80.94 | $10.27 | 5416 |
| 2023-04-14 | 80.40 | $10.27 | 1.5M |
| 2023-04-13 | 79.76 | $10.28 | 2173 |
| 2023-04-12 | 79.20 | $10.24 | 14855 |
| 2023-04-11 | 78.61 | $10.24 | 2024 |
| 2023-04-10 | 78.30 | $10.24 | 130 |
| 2023-04-06 | 77.98 | $10.23 | 13262 |
| 2023-04-05 | 77.65 | $10.23 | 8055 |
| 2023-04-04 | 77.89 | $10.23 | 5845 |
| 2023-04-03 | 78.16 | $10.25 | 901 |
| 2023-03-31 | 78.28 | $10.23 | 403 |
| 2023-03-30 | 78.63 | $10.26 | — |
| 2023-03-29 | 78.48 | $10.26 | 1812 |
| 2023-03-28 | 78.33 | $10.30 | 1330 |
| 2023-03-27 | 78.17 | $10.23 | 2140 |
| 2023-03-24 | 78.03 | $10.21 | 9581 |
| 2023-03-23 | 77.96 | $10.21 | 22814 |
| 2023-03-22 | 77.88 | $10.22 | — |
| 2023-03-21 | 77.90 | $10.22 | 351492 |
| 2023-03-20 | 77.93 | $10.22 | 50596 |
| 2023-03-17 | 77.96 | $10.22 | 202 |
| 2023-03-16 | 78.10 | $10.20 | 634134 |
| 2023-03-15 | 78.25 | $10.20 | 72435 |
| 2023-03-14 | 78.46 | $10.22 | 106595 |
| 2023-03-13 | 78.75 | $10.20 | 215965 |
| 2023-03-10 | 79.08 | $10.24 | 1103 |
| 2023-03-09 | 78.48 | $10.22 | 831612 |
| 2023-03-08 | 77.86 | $10.20 | 7632 |
| 2023-03-07 | 77.08 | $10.19 | — |
| 2023-03-06 | 76.27 | $10.19 | 16514 |
| 2023-03-03 | 75.42 | $10.18 | 1 |
| 2023-03-02 | 74.55 | $10.18 | 18309 |
| 2023-03-01 | 73.63 | $10.16 | 2917 |
| 2023-02-28 | 72.67 | $10.16 | 1066 |
| 2023-02-27 | 71.66 | $10.16 | 3070 |
| 2023-02-24 | 70.59 | $10.14 | 445 |
| 2023-02-23 | 69.48 | $10.14 | 229 |
| 2023-02-22 | 68.32 | $10.14 | 4115 |
| 2023-02-21 | 67.09 | $10.13 | 304168 |
| 2023-02-17 | 65.80 | $10.13 | 34930 |
| 2023-02-16 | 64.45 | $10.13 | 1003 |
| 2023-02-15 | 63.02 | $10.12 | 34162 |
| 2023-02-14 | 61.53 | $10.13 | 657855 |
| 2023-02-13 | 60.17 | $10.12 | 483 |
| 2023-02-10 | 58.79 | $10.16 | 95 |
| 2023-02-09 | 56.88 | $10.16 | 35975 |
| 2023-02-08 | 54.86 | $10.11 | 302 |
| 2023-02-07 | 53.01 | $10.10 | 5 |
| 2023-02-06 | 51.08 | $10.10 | 50 |
| 2023-02-03 | 49.04 | $10.10 | 1737 |
| 2023-02-02 | 46.89 | $10.10 | 193 |
| 2023-02-01 | 44.64 | $10.10 | 9125 |
| 2023-01-31 | 42.26 | $10.10 | 15890 |
| 2023-01-30 | 39.76 | $10.11 | 3288 |
| 2023-01-27 | 38.56 | $10.11 | 132618 |
| 2023-01-26 | 37.41 | $10.10 | 594 |
| 2023-01-25 | 36.45 | $10.10 | 18406 |
| 2023-01-24 | 35.44 | $10.09 | 8004 |
| 2023-01-23 | 34.38 | $10.10 | 2417 |
| 2023-01-20 | 33.26 | $10.10 | 4007 |
| 2023-01-19 | 32.08 | $10.10 | 69721 |
| 2023-01-18 | 30.85 | $10.10 | 3.3M |
| 2023-01-17 | 29.54 | $10.09 | 220088 |
| 2023-01-13 | 28.39 | $10.07 | 6000 |
| 2023-01-12 | 27.42 | $10.03 | — |
| 2023-01-11 | 27.02 | $10.03 | 5 |
| 2023-01-10 | 26.61 | $10.03 | — |
| 2023-01-09 | 26.18 | $10.03 | 2 |
| 2023-01-06 | 25.72 | $10.03 | 988 |
| 2023-01-05 | 25.24 | $10.03 | 8305 |
| 2023-01-04 | 24.73 | $10.05 | 4144 |
| 2023-01-03 | 24.68 | $10.03 | 2 |
| 2022-12-30 | 25.01 | $10.03 | 18040 |
| 2022-12-29 | 25.36 | $10.03 | 3 |
| 2022-12-28 | 25.93 | $10.03 | 122 |
| 2022-12-27 | 26.53 | $10.02 | 2 |
| 2022-12-23 | 27.35 | $10.02 | 11218 |
| 2022-12-22 | 28.22 | $10.02 | 2879 |
| 2022-12-21 | 29.13 | $10.07 | — |
| 2022-12-20 | 28.75 | $10.07 | 463 |
| 2022-12-19 | 28.35 | $10.01 | 5 |
| 2022-12-16 | 29.04 | $10.01 | — |
| 2022-12-15 | 29.77 | $10.01 | — |
| 2022-12-14 | 30.53 | $10.01 | 2760 |
| 2022-12-13 | 31.34 | $10.02 | 3059 |
| 2022-12-12 | 32.40 | $10.05 | 1281 |
| 2022-12-09 | 31.81 | $10.02 | — |
| 2022-12-08 | 31.79 | $10.02 | — |
| 2022-12-07 | 31.76 | $10.02 | — |
| 2022-12-06 | 31.73 | $10.02 | 378 |
| 2022-12-05 | 31.70 | $10.02 | 19842 |
| 2022-12-02 | 31.67 | $9.99 | — |
| 2022-12-01 | 32.28 | $9.99 | 4535 |
| 2022-11-30 | 32.93 | $9.99 | 660591 |
| 2022-11-29 | 33.61 | $9.98 | 211699 |
| 2022-11-28 | 34.32 | $9.96 | 115626 |
| 2022-11-25 | 35.41 | $9.96 | 101 |
| 2022-11-23 | 36.93 | $9.96 | 93341 |
| 2022-11-22 | 38.53 | $9.96 | 1446 |
| 2022-11-21 | 40.21 | $9.96 | 1 |
| 2022-11-18 | 41.06 | $9.96 | 2839 |
| 2022-11-17 | 41.96 | $9.96 | 2 |
| 2022-11-16 | 41.78 | $9.96 | 1 |
| 2022-11-15 | 41.58 | $9.96 | 144 |
| 2022-11-14 | 41.38 | $9.94 | 588 |
| 2022-11-11 | 41.17 | $9.95 | 239 |
| 2022-11-10 | 40.94 | $9.93 | 12384 |
| 2022-11-09 | 41.33 | $9.94 | 2794 |
| 2022-11-08 | 41.36 | $9.94 | 3733 |
| 2022-11-07 | 41.39 | $9.92 | 48109 |
| 2022-11-04 | 41.95 | $9.93 | 112 |
| 2022-11-03 | 41.70 | $9.92 | 5493 |
| 2022-11-02 | 41.62 | $9.92 | 82708 |
| 2022-11-01 | 41.53 | $9.91 | 3032 |
| 2022-10-31 | 41.43 | $9.91 | 2855 |
| 2022-10-28 | 41.50 | $9.91 | 984 |
| 2022-10-27 | 41.56 | $9.92 | 4 |
| 2022-10-26 | 41.24 | $9.92 | 3001 |
| 2022-10-25 | 40.91 | $9.88 | 12700 |
| 2022-10-24 | 41.21 | $9.88 | 101101 |
| 2022-10-21 | 41.52 | $9.87 | 8480 |
| 2022-10-20 | 42.05 | $9.87 | 1101 |
| 2022-10-19 | 42.61 | $9.86 | 1500 |
| 2022-10-18 | 43.39 | $9.86 | 355723 |
| 2022-10-17 | 44.20 | $9.85 | — |
| 2022-10-14 | 45.26 | $9.85 | 15703 |
| 2022-10-13 | 46.37 | $9.85 | 31700 |
| 2022-10-12 | 47.55 | $9.84 | 24071 |
| 2022-10-11 | 48.96 | $9.86 | — |
| 2022-10-10 | 49.85 | $9.86 | 100102 |
| 2022-10-07 | 50.78 | $9.84 | 2 |
| 2022-10-06 | 52.09 | $9.84 | 2 |
| 2022-10-05 | 53.48 | $9.84 | 3182 |
| 2022-10-04 | 54.94 | $9.85 | 97 |
| 2022-10-03 | 56.20 | $9.85 | 3092 |
| 2022-09-30 | 57.52 | $9.87 | 3 |
| 2022-09-29 | 58.34 | $9.87 | 146818 |
| 2022-09-28 | 59.21 | $9.86 | 2500 |
| 2022-09-27 | 60.12 | $9.86 | 6922 |
| 2022-09-26 | 61.08 | $9.85 | 204 |
| 2022-09-23 | 62.44 | $9.87 | — |
| 2022-09-22 | 63.32 | $9.87 | 25 |
| 2022-09-21 | 64.25 | $9.87 | 136429 |
| 2022-09-20 | 65.22 | $9.81 | 600 |
| 2022-09-19 | 66.68 | $9.85 | 3 |
| 2022-09-16 | 67.01 | $9.85 | — |
| 2022-09-15 | 67.35 | $9.85 | 31716 |
| 2022-09-14 | 67.72 | $9.83 | 171709 |
| 2022-09-13 | 68.18 | $9.80 | 28805 |
| 2022-09-12 | 68.74 | $9.83 | 32118 |
| 2022-09-09 | 68.71 | $9.83 | 1409 |
| 2022-09-08 | 68.81 | $9.83 | 5800 |
| 2022-09-07 | 68.91 | $9.83 | 3702 |
| 2022-09-06 | 69.02 | $9.82 | — |
| 2022-09-02 | 69.19 | $9.82 | — |
| 2022-09-01 | 69.37 | $9.82 | — |
| 2022-08-31 | 69.56 | $9.82 | — |
| 2022-08-30 | 69.75 | $9.82 | 37 |
| 2022-08-29 | 69.96 | $9.82 | — |
| 2022-08-26 | 70.19 | $9.82 | — |
| 2022-08-25 | 70.42 | $9.82 | 622 |
| 2022-08-24 | 70.66 | $9.83 | 4 |
| 2022-08-23 | 70.72 | $9.83 | 9246 |
| 2022-08-22 | 70.78 | $9.80 | 114925 |
| 2022-08-19 | 70.95 | $9.81 | 206750 |
| 2022-08-18 | 71.13 | $9.81 | 515194 |
| 2022-08-17 | 71.14 | $9.80 | 200300 |
| 2022-08-16 | 71.17 | $9.81 | 100 |
| 2022-08-15 | 70.87 | $9.78 | — |
| 2022-08-12 | 70.61 | $9.78 | 76 |
| 2022-08-11 | 70.35 | $9.78 | 117 |
| 2022-08-10 | 70.07 | $9.78 | 134 |
| 2022-08-09 | 69.77 | $9.78 | 46842 |
| 2022-08-08 | 69.46 | $9.78 | — |
| 2022-08-05 | 69.14 | $9.78 | 166092 |
| 2022-08-04 | 68.79 | $9.76 | — |
| 2022-08-03 | 68.47 | $9.76 | 4618 |
| 2022-08-02 | 68.12 | $9.77 | 25 |
| 2022-08-01 | 67.65 | $9.77 | 160 |
| 2022-07-29 | 67.14 | $9.75 | — |
| 2022-07-28 | 66.64 | $9.75 | 638857 |
| 2022-07-27 | 66.11 | $9.77 | 198529 |
| 2022-07-26 | 65.45 | $9.79 | 762810 |
| 2022-07-25 | 64.76 | $9.75 | 216172 |
| 2022-07-22 | 65.31 | $9.74 | — |
| 2022-07-21 | 65.96 | $9.74 | 29300 |
| 2022-07-20 | 66.65 | $9.74 | 280018 |
| 2022-07-19 | 67.47 | $9.72 | 281910 |
| 2022-07-18 | 68.33 | $9.73 | — |
| 2022-07-15 | 69.23 | $9.73 | 85469 |
| 2022-07-14 | 70.19 | $9.73 | 10 |
| 2022-07-13 | 71.19 | $9.73 | — |
| 2022-07-12 | 72.25 | $9.73 | 248444 |
| 2022-07-11 | 73.36 | $9.72 | 1 |
| 2022-07-08 | 74.56 | $9.72 | 500 |
| 2022-07-07 | 75.83 | $9.72 | 439 |
| 2022-07-06 | 77.17 | $9.74 | 50 |
| 2022-07-05 | 78.42 | $9.74 | 290635 |
| 2022-07-01 | 79.74 | $9.78 | 4 |
| 2022-06-30 | 80.74 | $9.78 | 636384 |
| 2022-06-29 | 81.78 | $9.80 | — |
| 2022-06-28 | 82.14 | $9.80 | 3 |
| 2022-06-27 | 82.52 | $9.80 | 2352 |
| 2022-06-24 | 82.92 | $9.78 | 131164 |
| 2022-06-23 | 83.33 | $9.76 | 86415 |
| 2022-06-22 | 83.86 | $9.76 | 525808 |
| 2022-06-21 | 84.07 | $9.76 | 432175 |
| 2022-06-17 | 84.30 | $9.76 | 100353 |
| 2022-06-16 | 84.29 | $9.76 | 125474 |
| 2022-06-15 | 84.27 | $9.77 | 601051 |
| 2022-06-14 | 84.26 | $9.77 | 22110 |
| 2022-06-13 | 84.25 | $9.78 | 1421 |
| 2022-06-10 | 83.80 | $9.73 | 122405 |
| 2022-06-09 | 83.56 | $9.74 | — |
| 2022-06-08 | 83.33 | $9.74 | 1 |
| 2022-06-07 | 83.08 | $9.74 | 125110 |
| 2022-06-06 | 82.82 | $9.76 | 1002 |
| 2022-06-03 | 82.36 | $9.69 | — |
| 2022-06-02 | 82.43 | $9.69 | 1 |
| 2022-06-01 | 82.50 | $9.69 | 37900 |
| 2022-05-31 | 82.58 | $9.69 | — |
| 2022-05-27 | 82.66 | $9.69 | 11 |
| 2022-05-26 | 82.74 | $9.69 | 1 |
| 2022-05-25 | 82.83 | $9.69 | — |
| 2022-05-24 | 82.92 | $9.69 | 12569 |
| 2022-05-23 | 83.02 | $9.69 | 745 |
| 2022-05-20 | 83.15 | $9.68 | — |
| 2022-05-19 | 83.34 | $9.68 | — |
| 2022-05-18 | 83.53 | $9.68 | 67 |
| 2022-05-17 | 83.73 | $9.68 | — |
| 2022-05-16 | 83.94 | $9.68 | — |
| 2022-05-13 | 84.16 | $9.68 | 600 |
| 2022-05-12 | 84.40 | $9.69 | 213311 |
| 2022-05-11 | 84.55 | $9.71 | — |
| 2022-05-10 | 84.51 | $9.71 | 11600 |
| 2022-05-09 | 84.48 | $9.74 | 101050 |
| 2022-05-06 | 84.26 | $9.74 | — |
| 2022-05-05 | 83.96 | $9.74 | 7535 |
| 2022-05-04 | 83.65 | $9.74 | — |
| 2022-05-03 | 83.31 | $9.74 | 1 |
| 2022-05-02 | 82.94 | $9.74 | 6709 |
| 2022-04-29 | 82.55 | $9.74 | 21911 |
| 2022-04-28 | 82.16 | $9.76 | 2004 |
| 2022-04-27 | 81.74 | $9.75 | 16940 |
| 2022-04-26 | 81.30 | $9.76 | 15000 |
| 2022-04-25 | 80.59 | $9.76 | — |
| 2022-04-22 | 79.85 | $9.76 | 900 |
| 2022-04-21 | 79.06 | $9.77 | 6 |
| 2022-04-20 | 78.19 | $9.77 | — |
| 2022-04-19 | 77.26 | $9.77 | 101 |
| 2022-04-18 | 76.29 | $9.71 | 1 |
| 2022-04-14 | 75.27 | $9.71 | 750 |
| 2022-04-13 | 74.20 | $9.71 | 500 |
| 2022-04-12 | 73.07 | $9.71 | — |
| 2022-04-11 | 71.88 | $9.71 | 100 |
| 2022-04-08 | 70.63 | $9.71 | 750 |
| 2022-04-07 | 69.31 | $9.69 | 100 |
| 2022-04-06 | 67.93 | $9.72 | 27003 |
| 2022-04-05 | 66.37 | $9.72 | 1400 |
| 2022-04-04 | 64.73 | $9.72 | — |
| 2022-04-01 | 63.00 | $9.72 | 10 |
| 2022-03-31 | 61.18 | $9.72 | 4741 |
| 2022-03-30 | 59.27 | $9.70 | 3101 |
| 2022-03-29 | 57.25 | $9.69 | 50040 |
| 2022-03-28 | 55.13 | $9.70 | 418221 |
| 2022-03-25 | 52.88 | $9.69 | 1487 |
| 2022-03-24 | 50.50 | $9.69 | — |
| 2022-03-23 | 48.00 | $9.69 | 26 |
| 2022-03-22 | 45.37 | $9.69 | 22 |
| 2022-03-21 | 42.60 | $9.69 | 26 |
| 2022-03-18 | 39.69 | $9.69 | 9 |
| 2022-03-17 | 36.62 | $9.69 | 68266 |
| 2022-03-16 | 33.39 | $9.65 | 5382 |
| 2022-03-15 | 29.99 | $9.67 | 443122 |
| 2022-03-14 | 26.41 | $9.68 | — |
| 2022-03-11 | 22.60 | $9.68 | 800 |
| 2022-03-10 | 18.59 | $9.67 | 23233 |
| 2022-03-09 | 14.36 | $9.69 | 50 |
| 2022-03-08 | 9.90 | $9.69 | 800 |
| 2022-03-07 | 5.20 | $9.66 | 7402 |
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