Is Golden Falcon Acquisition Corp. (GFX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Golden Falcon Acquisition Corp. (GFX) research center and poll results.
NYSE : GFX
Golden Falcon Acquisition Corp. — Technical Indicators
$10.23 USD
$0.01 (0.1%)
- Volume
- 5.41K
- Average Volume
- 10.45K
- Market Capitalization
- $131.29M
- P/E Ratio
- 24.95
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.44
- Year Low
- $9.74
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.05
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.20
2023-08-24
Close Price
$10.23
Vol: 5411
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.68
Average
9.92
Maximum
10.20
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-08-24 | 10.20 | $10.23 | 5411 |
| 2023-08-23 | 10.20 | $10.22 | 15302 |
| 2023-08-22 | 10.20 | $10.22 | 9102 |
| 2023-08-21 | 10.20 | $10.22 | 128 |
| 2023-08-18 | 10.20 | $10.21 | 400 |
| 2023-08-17 | 10.20 | $10.21 | 551 |
| 2023-08-16 | 10.20 | $10.22 | 153 |
| 2023-08-15 | 10.19 | $10.22 | — |
| 2023-08-14 | 10.19 | $10.22 | — |
| 2023-08-11 | 10.19 | $10.22 | 10083 |
| 2023-08-10 | 10.19 | $10.20 | 18913 |
| 2023-08-09 | 10.19 | $10.21 | 12328 |
| 2023-08-08 | 10.19 | $10.17 | — |
| 2023-08-07 | 10.19 | $10.17 | — |
| 2023-08-04 | 10.19 | $10.17 | 124 |
| 2023-08-03 | 10.19 | $10.21 | 11165 |
| 2023-08-02 | 10.19 | $10.17 | — |
| 2023-08-01 | 10.19 | $10.17 | — |
| 2023-07-31 | 10.19 | $10.17 | 183 |
| 2023-07-28 | 10.19 | $10.19 | 400 |
| 2023-07-27 | 10.19 | $10.17 | 901 |
| 2023-07-26 | 10.19 | $10.21 | 1111 |
| 2023-07-25 | 10.19 | $10.21 | 451 |
| 2023-07-24 | 10.19 | $10.21 | 100 |
| 2023-07-21 | 10.19 | $10.20 | — |
| 2023-07-20 | 10.19 | $10.20 | — |
| 2023-07-19 | 10.19 | $10.20 | — |
| 2023-07-18 | 10.19 | $10.20 | — |
| 2023-07-17 | 10.19 | $10.20 | — |
| 2023-07-13 | 10.19 | $10.20 | 16732 |
| 2023-07-12 | 10.19 | $10.19 | 6879 |
| 2023-07-11 | 10.19 | $10.18 | 5100 |
| 2023-07-10 | 10.18 | $10.20 | 1000 |
| 2023-07-07 | 10.18 | $10.18 | 4645 |
| 2023-07-06 | 10.18 | $10.17 | 666 |
| 2023-07-05 | 10.18 | $10.18 | 818 |
| 2023-07-03 | 10.18 | $10.17 | 1617 |
| 2023-06-30 | 10.18 | $10.16 | 6158 |
| 2023-06-29 | 10.18 | $10.16 | 14794 |
| 2023-06-28 | 10.18 | $10.14 | 21318 |
| 2023-06-27 | 10.18 | $10.25 | — |
| 2023-06-26 | 10.17 | $10.25 | 550 |
| 2023-06-23 | 10.17 | $10.25 | 1956 |
| 2023-06-22 | 10.16 | $10.22 | 26499 |
| 2023-06-21 | 10.16 | $10.20 | 4709 |
| 2023-06-20 | 10.16 | $10.20 | 18028 |
| 2023-06-16 | 10.16 | $10.19 | 36751 |
| 2023-06-15 | 10.16 | $10.14 | 34532 |
| 2023-06-14 | 10.16 | $10.16 | 100 |
| 2023-06-13 | 10.16 | $10.16 | 16201 |
| 2023-06-12 | 10.15 | $10.15 | 400 |
| 2023-06-09 | 10.15 | $10.16 | 208430 |
| 2023-06-08 | 10.15 | $10.16 | — |
| 2023-06-07 | 10.15 | $10.17 | 300 |
| 2023-06-06 | 10.15 | $10.17 | — |
| 2023-06-05 | 10.15 | $10.17 | 759 |
| 2023-06-02 | 10.15 | $10.14 | 100 |
| 2023-06-01 | 10.15 | $10.14 | 91860 |
| 2023-05-31 | 10.14 | $10.15 | 20102 |
| 2023-05-30 | 10.14 | $10.16 | 15640 |
| 2023-05-26 | 10.14 | $10.15 | 15151 |
| 2023-05-25 | 10.14 | $10.15 | 55746 |
| 2023-05-24 | 10.14 | $10.16 | — |
| 2023-05-23 | 10.13 | $10.16 | — |
| 2023-05-22 | 10.13 | $10.16 | 10600 |
| 2023-05-19 | 10.13 | $10.16 | 59840 |
| 2023-05-18 | 10.13 | $10.15 | 63352 |
| 2023-05-17 | 10.13 | $10.16 | 23118 |
| 2023-05-16 | 10.12 | $10.15 | 30940 |
| 2023-05-15 | 10.12 | $10.13 | 30979 |
| 2023-05-12 | 10.12 | $10.13 | 45101 |
| 2023-05-11 | 10.12 | $10.14 | 43293 |
| 2023-05-10 | 10.12 | $10.15 | 51740 |
| 2023-05-09 | 10.12 | $10.13 | 49300 |
| 2023-05-08 | 10.12 | $10.13 | 56580 |
| 2023-05-05 | 10.12 | $10.13 | 6770 |
| 2023-05-04 | 10.11 | $10.13 | 68000 |
| 2023-05-03 | 10.11 | $10.12 | 105 |
| 2023-05-02 | 10.11 | $10.11 | — |
| 2023-05-01 | 10.11 | $10.11 | 190 |
| 2023-04-28 | 10.11 | $10.11 | 66473 |
| 2023-04-27 | 10.11 | $10.12 | 31112 |
| 2023-04-26 | 10.12 | $10.11 | 41059 |
| 2023-04-25 | 10.12 | $10.12 | — |
| 2023-04-24 | 10.12 | $10.12 | 13773 |
| 2023-04-21 | 10.11 | $10.11 | 22739 |
| 2023-04-20 | 10.11 | $10.11 | 4857 |
| 2023-04-19 | 10.11 | $10.12 | — |
| 2023-04-18 | 10.11 | $10.12 | 30200 |
| 2023-04-17 | 10.11 | $10.11 | 1601 |
| 2023-04-14 | 10.11 | $10.11 | 37689 |
| 2023-04-13 | 10.11 | $10.11 | 533101 |
| 2023-04-12 | 10.11 | $10.11 | — |
| 2023-04-11 | 10.11 | $10.11 | 18664 |
| 2023-04-10 | 10.11 | $10.11 | 20937 |
| 2023-04-06 | 10.11 | $10.11 | 23566 |
| 2023-04-05 | 10.11 | $10.11 | 9275 |
| 2023-04-04 | 10.11 | $10.10 | 12100 |
| 2023-04-03 | 10.11 | $10.11 | 4427 |
| 2023-03-31 | 10.11 | $10.13 | 20725 |
| 2023-03-30 | 10.10 | $10.13 | 33417 |
| 2023-03-29 | 10.10 | $10.14 | 51804 |
| 2023-03-28 | 10.10 | $10.13 | 14243 |
| 2023-03-27 | 10.09 | $10.12 | 9268 |
| 2023-03-24 | 10.09 | $10.09 | — |
| 2023-03-23 | 10.09 | $10.09 | 800 |
| 2023-03-22 | 10.09 | $10.12 | — |
| 2023-03-21 | 10.08 | $10.12 | — |
| 2023-03-20 | 10.08 | $10.12 | 10502 |
| 2023-03-17 | 10.07 | $10.08 | — |
| 2023-03-16 | 10.07 | $10.08 | 152 |
| 2023-03-15 | 10.07 | $10.12 | 195 |
| 2023-03-14 | 10.06 | $10.10 | 120 |
| 2023-03-13 | 10.06 | $10.10 | — |
| 2023-03-10 | 10.06 | $10.10 | 39881 |
| 2023-03-09 | 10.05 | $10.15 | 800 |
| 2023-03-08 | 10.05 | $10.07 | 474 |
| 2023-03-07 | 10.04 | $10.07 | 300 |
| 2023-03-06 | 10.04 | $10.07 | — |
| 2023-03-03 | 10.03 | $10.07 | 721 |
| 2023-03-02 | 10.03 | $10.07 | 4052 |
| 2023-03-01 | 10.03 | $10.07 | 36 |
| 2023-02-28 | 10.02 | $10.07 | 637 |
| 2023-02-27 | 10.02 | $10.05 | 157 |
| 2023-02-24 | 10.02 | $10.07 | 6873 |
| 2023-02-23 | 10.02 | $10.04 | 20446 |
| 2023-02-22 | 10.02 | $10.02 | 790 |
| 2023-02-21 | 10.02 | $10.02 | 887 |
| 2023-02-17 | 10.02 | $10.03 | 398 |
| 2023-02-16 | 10.02 | $10.02 | 279 |
| 2023-02-15 | 10.02 | $10.02 | 7886 |
| 2023-02-14 | 10.02 | $10.05 | — |
| 2023-02-13 | 10.02 | $10.05 | 900 |
| 2023-02-10 | 10.01 | $10.02 | 1898 |
| 2023-02-09 | 10.01 | $10.01 | 255 |
| 2023-02-08 | 10.01 | $10.01 | 703 |
| 2023-02-07 | 10.00 | $10.01 | 6550 |
| 2023-02-06 | 10.00 | $9.99 | 3955 |
| 2023-02-03 | 10.00 | $10.00 | 2285 |
| 2023-02-02 | 9.99 | $9.99 | 6990 |
| 2023-02-01 | 10.00 | $9.98 | 6401 |
| 2023-01-31 | 10.00 | $10.00 | 15813 |
| 2023-01-30 | 10.00 | $9.95 | 105 |
| 2023-01-27 | 10.00 | $10.07 | 1 |
| 2023-01-26 | 9.99 | $10.07 | 100 |
| 2023-01-25 | 9.99 | $10.07 | 390 |
| 2023-01-24 | 9.98 | $10.00 | 161 |
| 2023-01-23 | 9.98 | $10.00 | 222 |
| 2023-01-20 | 9.97 | $10.03 | — |
| 2023-01-19 | 9.97 | $10.03 | — |
| 2023-01-18 | 9.96 | $10.03 | 1 |
| 2023-01-17 | 9.95 | $10.03 | 551 |
| 2023-01-13 | 9.94 | $10.00 | 1610 |
| 2023-01-12 | 9.94 | $9.95 | 307 |
| 2023-01-11 | 9.94 | $9.94 | 329 |
| 2023-01-10 | 9.94 | $9.95 | 215 |
| 2023-01-09 | 9.95 | $9.92 | 916 |
| 2023-01-06 | 9.96 | $9.90 | 2970 |
| 2023-01-05 | 9.96 | $9.95 | 4931 |
| 2023-01-04 | 9.97 | $10.04 | 65 |
| 2023-01-03 | 9.97 | $10.04 | 1113 |
| 2022-12-30 | 9.97 | $10.00 | 149 |
| 2022-12-29 | 9.97 | $9.99 | 2083 |
| 2022-12-28 | 9.97 | $9.93 | — |
| 2022-12-27 | 9.98 | $9.93 | 16 |
| 2022-12-23 | 9.99 | $9.93 | 170 |
| 2022-12-22 | 9.99 | $9.93 | 221 |
| 2022-12-21 | 10.00 | $9.93 | 3005 |
| 2022-12-20 | 10.00 | $9.92 | 2137 |
| 2022-12-19 | 10.01 | $9.91 | 20403 |
| 2022-12-16 | 10.01 | $9.85 | 800103 |
| 2022-12-15 | 10.02 | $9.89 | 366 |
| 2022-12-14 | 10.03 | $9.93 | 2818 |
| 2022-12-13 | 10.04 | $9.88 | 31978 |
| 2022-12-12 | 10.04 | $10.06 | 802998 |
| 2022-12-09 | 10.04 | $10.06 | 114404 |
| 2022-12-08 | 10.04 | $10.06 | 148000 |
| 2022-12-07 | 10.04 | $10.06 | 2.6M |
| 2022-12-06 | 10.03 | $10.04 | 330319 |
| 2022-12-05 | 10.03 | $10.04 | 10423 |
| 2022-12-02 | 10.03 | $10.05 | 801 |
| 2022-12-01 | 10.03 | $10.04 | 33439 |
| 2022-11-30 | 10.03 | $10.04 | 1022 |
| 2022-11-29 | 10.03 | $10.05 | 4269 |
| 2022-11-28 | 10.02 | $10.04 | 2233 |
| 2022-11-25 | 10.02 | $10.05 | — |
| 2022-11-23 | 10.02 | $10.05 | 3760 |
| 2022-11-22 | 10.02 | $10.04 | 10262 |
| 2022-11-21 | 10.01 | $10.04 | 58580 |
| 2022-11-18 | 10.01 | $10.03 | 3470 |
| 2022-11-17 | 10.01 | $10.03 | 700 |
| 2022-11-16 | 10.01 | $10.03 | 8916 |
| 2022-11-15 | 10.01 | $10.02 | 52264 |
| 2022-11-14 | 10.00 | $10.01 | 49473 |
| 2022-11-11 | 10.00 | $10.01 | 236420 |
| 2022-11-10 | 10.00 | $10.03 | 200 |
| 2022-11-09 | 10.00 | $10.02 | 5045 |
| 2022-11-08 | 9.99 | $10.02 | 5172 |
| 2022-11-07 | 9.99 | $10.02 | 25431 |
| 2022-11-04 | 9.99 | $10.02 | 23288 |
| 2022-11-03 | 9.99 | $10.02 | 8821 |
| 2022-11-02 | 9.98 | $10.00 | 804 |
| 2022-11-01 | 9.98 | $10.00 | 89061 |
| 2022-10-31 | 9.98 | $10.00 | 308 |
| 2022-10-28 | 9.98 | $10.01 | 38396 |
| 2022-10-27 | 9.97 | $10.00 | 14134 |
| 2022-10-26 | 9.97 | $9.99 | 450 |
| 2022-10-25 | 9.97 | $9.99 | 20464 |
| 2022-10-24 | 9.97 | $10.00 | 19861 |
| 2022-10-21 | 9.96 | $9.99 | 108005 |
| 2022-10-20 | 9.96 | $9.98 | 50116 |
| 2022-10-19 | 9.96 | $9.98 | 83031 |
| 2022-10-18 | 9.96 | $9.98 | 2576 |
| 2022-10-17 | 9.95 | $9.97 | 22289 |
| 2022-10-14 | 9.95 | $9.97 | 372 |
| 2022-10-13 | 9.95 | $9.97 | 9092 |
| 2022-10-12 | 9.95 | $9.97 | 640 |
| 2022-10-11 | 9.95 | $9.97 | 158343 |
| 2022-10-10 | 9.94 | $9.99 | 155 |
| 2022-10-07 | 9.94 | $9.97 | 22756 |
| 2022-10-06 | 9.94 | $9.96 | 29709 |
| 2022-10-05 | 9.94 | $9.96 | 13341 |
| 2022-10-04 | 9.94 | $9.95 | 21266 |
| 2022-10-03 | 9.93 | $9.95 | 8905 |
| 2022-09-30 | 9.93 | $9.95 | 80014 |
| 2022-09-29 | 9.93 | $9.94 | 402 |
| 2022-09-28 | 9.93 | $9.94 | 401 |
| 2022-09-27 | 9.93 | $9.94 | 1500 |
| 2022-09-26 | 9.93 | $9.94 | 8233 |
| 2022-09-23 | 9.93 | $9.94 | 13058 |
| 2022-09-22 | 9.92 | $9.94 | 51229 |
| 2022-09-21 | 9.92 | $9.93 | 2600 |
| 2022-09-20 | 9.92 | $9.93 | 288 |
| 2022-09-19 | 9.92 | $9.94 | 5938 |
| 2022-09-16 | 9.92 | $9.93 | 11600 |
| 2022-09-15 | 9.92 | $9.94 | 49450 |
| 2022-09-14 | 9.91 | $9.93 | 11455 |
| 2022-09-13 | 9.91 | $9.92 | — |
| 2022-09-12 | 9.91 | $9.92 | 648 |
| 2022-09-09 | 9.91 | $9.92 | 28315 |
| 2022-09-08 | 9.91 | $9.93 | 2677 |
| 2022-09-07 | 9.91 | $9.93 | 3331 |
| 2022-09-06 | 9.91 | $9.91 | 613 |
| 2022-09-02 | 9.91 | $9.92 | 2608 |
| 2022-09-01 | 9.91 | $9.92 | 355 |
| 2022-08-31 | 9.91 | $9.92 | 13919 |
| 2022-08-30 | 9.91 | $9.93 | 26420 |
| 2022-08-29 | 9.90 | $9.91 | 57763 |
| 2022-08-26 | 9.90 | $9.91 | 6313 |
| 2022-08-25 | 9.90 | $9.90 | 3700 |
| 2022-08-24 | 9.90 | $9.90 | 782 |
| 2022-08-23 | 9.90 | $9.90 | 912 |
| 2022-08-22 | 9.90 | $9.91 | 3514 |
| 2022-08-19 | 9.90 | $9.91 | 200 |
| 2022-08-18 | 9.90 | $9.91 | 101 |
| 2022-08-17 | 9.90 | $9.90 | 122030 |
| 2022-08-16 | 9.90 | $9.90 | 3311 |
| 2022-08-15 | 9.90 | $9.91 | 2394 |
| 2022-08-12 | 9.89 | $9.90 | 3401 |
| 2022-08-11 | 9.89 | $9.91 | 4526 |
| 2022-08-10 | 9.89 | $9.91 | 27538 |
| 2022-08-09 | 9.89 | $9.91 | 2942 |
| 2022-08-08 | 9.89 | $9.91 | 200 |
| 2022-08-05 | 9.88 | $9.90 | 152834 |
| 2022-08-04 | 9.88 | $9.91 | 1087 |
| 2022-08-03 | 9.88 | $9.90 | 372741 |
| 2022-08-02 | 9.87 | $9.89 | 1730 |
| 2022-08-01 | 9.87 | $9.89 | 545097 |
| 2022-07-29 | 9.87 | $9.89 | 301 |
| 2022-07-28 | 9.87 | $9.89 | 1402 |
| 2022-07-27 | 9.87 | $9.89 | 6983 |
| 2022-07-26 | 9.86 | $9.90 | 20807 |
| 2022-07-25 | 9.86 | $9.89 | 100 |
| 2022-07-22 | 9.86 | $9.88 | — |
| 2022-07-21 | 9.86 | $9.88 | 2950 |
| 2022-07-20 | 9.85 | $9.88 | 494 |
| 2022-07-19 | 9.85 | $9.88 | 200403 |
| 2022-07-18 | 9.85 | $9.86 | — |
| 2022-07-15 | 9.85 | $9.86 | 1878 |
| 2022-07-14 | 9.85 | $9.87 | 990 |
| 2022-07-13 | 9.85 | $9.87 | 69 |
| 2022-07-12 | 9.85 | $9.87 | 100 |
| 2022-07-11 | 9.85 | $9.84 | 30 |
| 2022-07-08 | 9.85 | $9.84 | 344 |
| 2022-07-07 | 9.85 | $9.86 | 4086 |
| 2022-07-06 | 9.85 | $9.86 | 15100 |
| 2022-07-05 | 9.85 | $9.86 | 76890 |
| 2022-07-01 | 9.85 | $9.85 | 3955 |
| 2022-06-30 | 9.85 | $9.85 | 18850 |
| 2022-06-29 | 9.85 | $9.86 | 100 |
| 2022-06-28 | 9.84 | $9.84 | 100 |
| 2022-06-27 | 9.85 | $9.84 | 114052 |
| 2022-06-24 | 9.84 | $9.84 | 6999 |
| 2022-06-23 | 9.84 | $9.84 | 24401 |
| 2022-06-22 | 9.84 | $9.84 | 33875 |
| 2022-06-21 | 9.84 | $9.84 | 203 |
| 2022-06-17 | 9.84 | $9.85 | 1003 |
| 2022-06-16 | 9.84 | $9.84 | 952 |
| 2022-06-15 | 9.84 | $9.83 | 22046 |
| 2022-06-14 | 9.84 | $9.85 | 5905 |
| 2022-06-13 | 9.83 | $9.86 | 10086 |
| 2022-06-10 | 9.83 | $9.85 | 54228 |
| 2022-06-09 | 9.83 | $9.85 | 5200 |
| 2022-06-08 | 9.83 | $9.86 | 465797 |
| 2022-06-07 | 9.83 | $9.86 | 2300 |
| 2022-06-06 | 9.83 | $9.83 | 301 |
| 2022-06-03 | 9.83 | $9.83 | 151 |
| 2022-06-02 | 9.83 | $9.87 | — |
| 2022-06-01 | 9.83 | $9.87 | 2394 |
| 2022-05-31 | 9.82 | $9.82 | 1378 |
| 2022-05-27 | 9.82 | $9.85 | 323740 |
| 2022-05-26 | 9.82 | $9.83 | 29611 |
| 2022-05-25 | 9.83 | $9.83 | 6207 |
| 2022-05-24 | 9.83 | $9.81 | 5672 |
| 2022-05-23 | 9.83 | $9.81 | 135042 |
| 2022-05-20 | 9.83 | $9.82 | 53715 |
| 2022-05-19 | 9.83 | $9.82 | 7104 |
| 2022-05-18 | 9.83 | $9.82 | 7333 |
| 2022-05-17 | 9.83 | $9.81 | 1196 |
| 2022-05-16 | 9.83 | $9.81 | 3.3M |
| 2022-05-13 | 9.84 | $9.81 | 539 |
| 2022-05-12 | 9.84 | $9.83 | 2323 |
| 2022-05-11 | 9.84 | $9.80 | 47220 |
| 2022-05-10 | 9.84 | $9.84 | 280756 |
| 2022-05-09 | 9.84 | $9.84 | 6293 |
| 2022-05-06 | 9.84 | $9.85 | 2 |
| 2022-05-05 | 9.84 | $9.85 | 28671 |
| 2022-05-04 | 9.84 | $9.83 | 15 |
| 2022-05-03 | 9.84 | $9.83 | — |
| 2022-05-02 | 9.83 | $9.83 | 10000 |
| 2022-04-29 | 9.83 | $9.84 | 29894 |
| 2022-04-28 | 9.83 | $9.85 | 1580 |
| 2022-04-27 | 9.83 | $9.84 | 3349 |
| 2022-04-26 | 9.83 | $9.85 | 4 |
| 2022-04-25 | 9.83 | $9.85 | 311 |
| 2022-04-22 | 9.83 | $9.83 | 402 |
| 2022-04-21 | 9.83 | $9.83 | 101 |
| 2022-04-20 | 9.83 | $9.83 | 260 |
| 2022-04-19 | 9.82 | $9.85 | 1 |
| 2022-04-18 | 9.82 | $9.85 | 2864 |
| 2022-04-14 | 9.82 | $9.84 | 110 |
| 2022-04-13 | 9.82 | $9.84 | 4348 |
| 2022-04-12 | 9.81 | $9.83 | 4131 |
| 2022-04-11 | 9.81 | $9.83 | 1987 |
| 2022-04-08 | 9.81 | $9.82 | 202 |
| 2022-04-07 | 9.81 | $9.83 | 106 |
| 2022-04-06 | 9.81 | $9.83 | 1491 |
| 2022-04-05 | 9.81 | $9.83 | 2403 |
| 2022-04-04 | 9.81 | $9.82 | 9911 |
| 2022-04-01 | 9.80 | $9.82 | 26637 |
| 2022-03-31 | 9.80 | $9.81 | 406738 |
| 2022-03-30 | 9.80 | $9.81 | 1.2M |
| 2022-03-29 | 9.80 | $9.81 | 966 |
| 2022-03-28 | 9.80 | $9.82 | 386374 |
| 2022-03-25 | 9.80 | $9.81 | 1338 |
| 2022-03-24 | 9.80 | $9.82 | 32893 |
| 2022-03-23 | 9.79 | $9.81 | 10488 |
| 2022-03-22 | 9.79 | $9.79 | 12614 |
| 2022-03-21 | 9.79 | $9.81 | 17904 |
| 2022-03-18 | 9.79 | $9.80 | 106909 |
| 2022-03-17 | 9.79 | $9.79 | 16644 |
| 2022-03-16 | 9.79 | $9.80 | 3404 |
| 2022-03-15 | 9.79 | $9.81 | 757 |
| 2022-03-14 | 9.79 | $9.81 | 198406 |
| 2022-03-11 | 9.79 | $9.80 | 115217 |
| 2022-03-10 | 9.78 | $9.80 | 918 |
| 2022-03-09 | 9.78 | $9.79 | 6653 |
| 2022-03-08 | 9.78 | $9.80 | 63357 |
| 2022-03-07 | 9.78 | $9.79 | 339157 |
| 2022-03-04 | 9.78 | $9.79 | 60517 |
| 2022-03-03 | 9.78 | $9.78 | 6836 |
| 2022-03-02 | 9.78 | $9.79 | 23331 |
| 2022-03-01 | 9.78 | $9.79 | 7335 |
| 2022-02-28 | 9.77 | $9.78 | 79608 |
| 2022-02-25 | 9.77 | $9.78 | 63 |
| 2022-02-24 | 9.77 | $9.78 | 13301 |
| 2022-02-23 | 9.77 | $9.78 | 1507 |
| 2022-02-22 | 9.77 | $9.78 | 12419 |
| 2022-02-18 | 9.77 | $9.79 | 4604 |
| 2022-02-17 | 9.77 | $9.79 | 5914 |
| 2022-02-16 | 9.77 | $9.79 | 1554 |
| 2022-02-15 | 9.77 | $9.78 | 1108 |
| 2022-02-14 | 9.76 | $9.77 | 508536 |
| 2022-02-11 | 9.76 | $9.77 | 31155 |
| 2022-02-10 | 9.76 | $9.78 | 8328 |
| 2022-02-09 | 9.76 | $9.76 | 20 |
| 2022-02-08 | 9.77 | $9.76 | 149 |
| 2022-02-07 | 9.77 | $9.78 | 9613 |
| 2022-02-04 | 9.77 | $9.76 | 12616 |
| 2022-02-03 | 9.77 | $9.76 | 589 |
| 2022-02-02 | 9.77 | $9.77 | 30058 |
| 2022-02-01 | 9.77 | $9.78 | 61438 |
| 2022-01-31 | 9.77 | $9.77 | 10419 |
| 2022-01-28 | 9.77 | $9.75 | 34016 |
| 2022-01-27 | 9.77 | $9.75 | 1.1M |
| 2022-01-26 | 9.77 | $9.77 | 6225 |
| 2022-01-25 | 9.77 | $9.78 | 175645 |
| 2022-01-24 | 9.77 | $9.74 | 126808 |
| 2022-01-21 | 9.77 | $9.75 | 4991 |
| 2022-01-20 | 9.77 | $9.76 | 78149 |
| 2022-01-19 | 9.77 | $9.77 | 52086 |
| 2022-01-18 | 9.77 | $9.77 | 49801 |
| 2022-01-14 | 9.77 | $9.76 | 8522 |
| 2022-01-13 | 9.77 | $9.78 | 109 |
| 2022-01-12 | 9.76 | $9.78 | 2391 |
| 2022-01-11 | 9.76 | $9.80 | 133 |
| 2022-01-10 | 9.76 | $9.76 | 8430 |
| 2022-01-07 | 9.77 | $9.76 | 423 |
| 2022-01-06 | 9.77 | $9.76 | 10907 |
| 2022-01-05 | 9.77 | $9.77 | 6213 |
| 2022-01-04 | 9.77 | $9.77 | 5842 |
| 2022-01-03 | 9.77 | $9.80 | 73929 |
| 2021-12-31 | 9.77 | $9.78 | 29218 |
| 2021-12-30 | 9.77 | $9.77 | 10766 |
| 2021-12-29 | 9.78 | $9.77 | 12133 |
| 2021-12-28 | 9.78 | $9.75 | 5868 |
| 2021-12-27 | 9.78 | $9.80 | 215276 |
| 2021-12-23 | 9.78 | $9.74 | 571 |
| 2021-12-22 | 9.79 | $9.75 | 77149 |
| 2021-12-21 | 9.79 | $9.75 | 6716 |
| 2021-12-20 | 9.79 | $9.74 | 28479 |
| 2021-12-17 | 9.80 | $9.73 | 19910 |
| 2021-12-16 | 9.80 | $9.75 | 139 |
| 2021-12-15 | 9.80 | $9.75 | 3142 |
| 2021-12-14 | 9.81 | $9.79 | 119915 |
| 2021-12-13 | 9.81 | $9.79 | 2636 |
| 2021-12-10 | 9.81 | $9.80 | 1236 |
| 2021-12-09 | 9.81 | $9.81 | 185 |
| 2021-12-08 | 9.81 | $9.81 | 24529 |
| 2021-12-07 | 9.81 | $9.80 | 19859 |
| 2021-12-06 | 9.81 | $9.78 | 1987 |
| 2021-12-03 | 9.81 | $9.79 | 8014 |
| 2021-12-02 | 9.81 | $9.81 | 42323 |
| 2021-12-01 | 9.81 | $9.81 | 40217 |
| 2021-11-30 | 9.81 | $9.82 | 30805 |
| 2021-11-29 | 9.81 | $9.82 | 256215 |
| 2021-11-26 | 9.80 | $9.81 | 1260 |
| 2021-11-24 | 9.80 | $9.79 | 178 |
| 2021-11-23 | 9.80 | $9.82 | 104871 |
| 2021-11-22 | 9.80 | $9.81 | 100302 |
| 2021-11-19 | 9.80 | $9.82 | 61 |
| 2021-11-18 | 9.80 | $9.82 | 5571 |
| 2021-11-17 | 9.79 | $9.80 | 160 |
| 2021-11-16 | 9.79 | $9.82 | 135087 |
| 2021-11-15 | 9.79 | $9.81 | 8530 |
| 2021-11-12 | 9.79 | $9.81 | 243 |
| 2021-11-11 | 9.78 | $9.81 | 1448 |
| 2021-11-10 | 9.78 | $9.82 | 97689 |
| 2021-11-09 | 9.78 | $9.80 | 11 |
| 2021-11-08 | 9.78 | $9.80 | 1527 |
| 2021-11-05 | 9.78 | $9.79 | 22585 |
| 2021-11-04 | 9.78 | $9.80 | 15294 |
| 2021-11-03 | 9.78 | $9.80 | 1486 |
| 2021-11-02 | 9.77 | $9.78 | 518866 |
| 2021-11-01 | 9.77 | $9.79 | 32697 |
| 2021-10-29 | 9.77 | $9.79 | 11697 |
| 2021-10-28 | 9.77 | $9.78 | 393 |
| 2021-10-27 | 9.77 | $9.78 | 1130 |
| 2021-10-26 | 9.77 | $9.78 | 8477 |
| 2021-10-25 | 9.76 | $9.77 | 118026 |
| 2021-10-22 | 9.76 | $9.75 | 96330 |
| 2021-10-21 | 9.76 | $9.77 | 797 |
| 2021-10-20 | 9.76 | $9.77 | 14958 |
| 2021-10-19 | 9.76 | $9.77 | 1370 |
| 2021-10-18 | 9.75 | $9.77 | — |
| 2021-10-15 | 9.75 | $9.77 | 26269 |
| 2021-10-14 | 9.75 | $9.77 | 2764 |
| 2021-10-13 | 9.75 | $9.77 | 3793 |
| 2021-10-12 | 9.75 | $9.77 | 2803 |
| 2021-10-11 | 9.74 | $9.77 | 208 |
| 2021-10-08 | 9.74 | $9.77 | 251160 |
| 2021-10-07 | 9.74 | $9.78 | 25618 |
| 2021-10-06 | 9.73 | $9.74 | 23348 |
| 2021-10-05 | 9.73 | $9.76 | 2129 |
| 2021-10-04 | 9.73 | $9.78 | 3033 |
| 2021-10-01 | 9.72 | $9.78 | 26608 |
| 2021-09-30 | 9.72 | $9.75 | 47654 |
| 2021-09-29 | 9.72 | $9.74 | 182602 |
| 2021-09-28 | 9.72 | $9.73 | 48615 |
| 2021-09-27 | 9.71 | $9.72 | 101 |
| 2021-09-24 | 9.71 | $9.74 | 15380 |
| 2021-09-23 | 9.71 | $9.73 | 6490 |
| 2021-09-22 | 9.71 | $9.73 | 230402 |
| 2021-09-21 | 9.71 | $9.71 | 468 |
| 2021-09-20 | 9.71 | $9.72 | 14408 |
| 2021-09-17 | 9.70 | $9.72 | 4611 |
| 2021-09-16 | 9.70 | $9.72 | 13410 |
| 2021-09-15 | 9.70 | $9.74 | 21395 |
| 2021-09-14 | 9.70 | $9.71 | 11427 |
| 2021-09-13 | 9.70 | $9.71 | 26699 |
| 2021-09-10 | 9.69 | $9.71 | 22065 |
| 2021-09-09 | 9.69 | $9.71 | 44967 |
| 2021-09-08 | 9.69 | $9.70 | 214 |
| 2021-09-07 | 9.69 | $9.70 | 6564 |
| 2021-09-03 | 9.69 | $9.69 | 9252 |
| 2021-09-02 | 9.69 | $9.67 | 5640 |
| 2021-09-01 | 9.69 | $9.72 | 1585 |
| 2021-08-31 | 9.69 | $9.72 | 17421 |
| 2021-08-30 | 9.69 | $9.71 | 31386 |
| 2021-08-27 | 9.68 | $9.72 | 18527 |
| 2021-08-26 | 9.68 | $9.72 | 36350 |
| 2021-08-25 | 9.68 | $9.69 | 2647 |
| 2021-08-24 | 9.68 | $9.69 | 13868 |
| 2021-08-23 | 9.68 | $9.67 | 1262 |
| 2021-08-20 | 9.68 | $9.67 | 33148 |
| 2021-08-19 | 9.68 | $9.66 | 38023 |
| 2021-08-18 | 9.69 | $9.69 | 8530 |
| 2021-08-17 | 9.69 | $9.68 | 29588 |
| 2021-08-16 | 9.69 | $9.68 | 8931 |
| 2021-08-13 | 9.70 | $9.68 | 6521 |
| 2021-08-12 | 9.70 | $9.70 | 19459 |
| 2021-08-11 | 9.70 | $9.67 | 1691 |
| 2021-08-10 | 9.70 | $9.64 | 28048 |
| 2021-08-09 | 9.70 | $9.67 | 46831 |
| 2021-08-06 | 9.70 | $9.68 | 21879 |
| 2021-08-05 | 9.71 | $9.69 | 4670 |
| 2021-08-04 | 9.71 | $9.72 | 804701 |
| 2021-08-03 | 9.71 | $9.70 | 168608 |
| 2021-08-02 | 9.71 | $9.67 | 47230 |
| 2021-07-30 | 9.71 | $9.71 | 315699 |
| 2021-07-29 | 9.71 | $9.68 | 110056 |
| 2021-07-28 | 9.72 | $9.67 | 4055 |
| 2021-07-27 | 9.72 | $9.68 | 29037 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.21
2023-08-24
Close Price
$10.23
Vol: 5411
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.68
Average
9.92
Maximum
10.21
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-08-24 | 10.21 | $10.23 | 5411 |
| 2023-08-23 | 10.21 | $10.22 | 15302 |
| 2023-08-22 | 10.20 | $10.22 | 9102 |
| 2023-08-21 | 10.20 | $10.22 | 128 |
| 2023-08-18 | 10.20 | $10.21 | 400 |
| 2023-08-17 | 10.20 | $10.21 | 551 |
| 2023-08-16 | 10.20 | $10.22 | 153 |
| 2023-08-15 | 10.20 | $10.22 | — |
| 2023-08-14 | 10.19 | $10.22 | — |
| 2023-08-11 | 10.19 | $10.22 | 10083 |
| 2023-08-10 | 10.19 | $10.20 | 18913 |
| 2023-08-09 | 10.19 | $10.21 | 12328 |
| 2023-08-08 | 10.18 | $10.17 | — |
| 2023-08-07 | 10.19 | $10.17 | — |
| 2023-08-04 | 10.19 | $10.17 | 124 |
| 2023-08-03 | 10.19 | $10.21 | 11165 |
| 2023-08-02 | 10.19 | $10.17 | — |
| 2023-08-01 | 10.19 | $10.17 | — |
| 2023-07-31 | 10.19 | $10.17 | 183 |
| 2023-07-28 | 10.19 | $10.19 | 400 |
| 2023-07-27 | 10.19 | $10.17 | 901 |
| 2023-07-26 | 10.20 | $10.21 | 1111 |
| 2023-07-25 | 10.19 | $10.21 | 451 |
| 2023-07-24 | 10.19 | $10.21 | 100 |
| 2023-07-21 | 10.19 | $10.20 | — |
| 2023-07-20 | 10.19 | $10.20 | — |
| 2023-07-19 | 10.19 | $10.20 | — |
| 2023-07-18 | 10.19 | $10.20 | — |
| 2023-07-17 | 10.19 | $10.20 | — |
| 2023-07-13 | 10.18 | $10.20 | 16732 |
| 2023-07-12 | 10.18 | $10.19 | 6879 |
| 2023-07-11 | 10.18 | $10.18 | 5100 |
| 2023-07-10 | 10.18 | $10.20 | 1000 |
| 2023-07-07 | 10.18 | $10.18 | 4645 |
| 2023-07-06 | 10.18 | $10.17 | 666 |
| 2023-07-05 | 10.18 | $10.18 | 818 |
| 2023-07-03 | 10.18 | $10.17 | 1617 |
| 2023-06-30 | 10.18 | $10.16 | 6158 |
| 2023-06-29 | 10.18 | $10.16 | 14794 |
| 2023-06-28 | 10.18 | $10.14 | 21318 |
| 2023-06-27 | 10.19 | $10.25 | — |
| 2023-06-26 | 10.18 | $10.25 | 550 |
| 2023-06-23 | 10.18 | $10.25 | 1956 |
| 2023-06-22 | 10.17 | $10.22 | 26499 |
| 2023-06-21 | 10.16 | $10.20 | 4709 |
| 2023-06-20 | 10.16 | $10.20 | 18028 |
| 2023-06-16 | 10.16 | $10.19 | 36751 |
| 2023-06-15 | 10.15 | $10.14 | 34532 |
| 2023-06-14 | 10.15 | $10.16 | 100 |
| 2023-06-13 | 10.15 | $10.16 | 16201 |
| 2023-06-12 | 10.15 | $10.15 | 400 |
| 2023-06-09 | 10.15 | $10.16 | 208430 |
| 2023-06-08 | 10.15 | $10.16 | — |
| 2023-06-07 | 10.15 | $10.17 | 300 |
| 2023-06-06 | 10.15 | $10.17 | — |
| 2023-06-05 | 10.15 | $10.17 | 759 |
| 2023-06-02 | 10.14 | $10.14 | 100 |
| 2023-06-01 | 10.14 | $10.14 | 91860 |
| 2023-05-31 | 10.14 | $10.15 | 20102 |
| 2023-05-30 | 10.14 | $10.16 | 15640 |
| 2023-05-26 | 10.14 | $10.15 | 15151 |
| 2023-05-25 | 10.14 | $10.15 | 55746 |
| 2023-05-24 | 10.14 | $10.16 | — |
| 2023-05-23 | 10.14 | $10.16 | — |
| 2023-05-22 | 10.14 | $10.16 | 10600 |
| 2023-05-19 | 10.13 | $10.16 | 59840 |
| 2023-05-18 | 10.13 | $10.15 | 63352 |
| 2023-05-17 | 10.13 | $10.16 | 23118 |
| 2023-05-16 | 10.13 | $10.15 | 30940 |
| 2023-05-15 | 10.12 | $10.13 | 30979 |
| 2023-05-12 | 10.12 | $10.13 | 45101 |
| 2023-05-11 | 10.12 | $10.14 | 43293 |
| 2023-05-10 | 10.12 | $10.15 | 51740 |
| 2023-05-09 | 10.12 | $10.13 | 49300 |
| 2023-05-08 | 10.12 | $10.13 | 56580 |
| 2023-05-05 | 10.12 | $10.13 | 6770 |
| 2023-05-04 | 10.11 | $10.13 | 68000 |
| 2023-05-03 | 10.11 | $10.12 | 105 |
| 2023-05-02 | 10.11 | $10.11 | — |
| 2023-05-01 | 10.11 | $10.11 | 190 |
| 2023-04-28 | 10.11 | $10.11 | 66473 |
| 2023-04-27 | 10.11 | $10.12 | 31112 |
| 2023-04-26 | 10.11 | $10.11 | 41059 |
| 2023-04-25 | 10.11 | $10.12 | — |
| 2023-04-24 | 10.11 | $10.12 | 13773 |
| 2023-04-21 | 10.11 | $10.11 | 22739 |
| 2023-04-20 | 10.11 | $10.11 | 4857 |
| 2023-04-19 | 10.11 | $10.12 | — |
| 2023-04-18 | 10.11 | $10.12 | 30200 |
| 2023-04-17 | 10.11 | $10.11 | 1601 |
| 2023-04-14 | 10.11 | $10.11 | 37689 |
| 2023-04-13 | 10.11 | $10.11 | 533101 |
| 2023-04-12 | 10.11 | $10.11 | — |
| 2023-04-11 | 10.11 | $10.11 | 18664 |
| 2023-04-10 | 10.11 | $10.11 | 20937 |
| 2023-04-06 | 10.11 | $10.11 | 23566 |
| 2023-04-05 | 10.10 | $10.11 | 9275 |
| 2023-04-04 | 10.10 | $10.10 | 12100 |
| 2023-04-03 | 10.10 | $10.11 | 4427 |
| 2023-03-31 | 10.10 | $10.13 | 20725 |
| 2023-03-30 | 10.10 | $10.13 | 33417 |
| 2023-03-29 | 10.10 | $10.14 | 51804 |
| 2023-03-28 | 10.09 | $10.13 | 14243 |
| 2023-03-27 | 10.09 | $10.12 | 9268 |
| 2023-03-24 | 10.09 | $10.09 | — |
| 2023-03-23 | 10.09 | $10.09 | 800 |
| 2023-03-22 | 10.09 | $10.12 | — |
| 2023-03-21 | 10.08 | $10.12 | — |
| 2023-03-20 | 10.08 | $10.12 | 10502 |
| 2023-03-17 | 10.07 | $10.08 | — |
| 2023-03-16 | 10.07 | $10.08 | 152 |
| 2023-03-15 | 10.07 | $10.12 | 195 |
| 2023-03-14 | 10.07 | $10.10 | 120 |
| 2023-03-13 | 10.07 | $10.10 | — |
| 2023-03-10 | 10.06 | $10.10 | 39881 |
| 2023-03-09 | 10.06 | $10.15 | 800 |
| 2023-03-08 | 10.05 | $10.07 | 474 |
| 2023-03-07 | 10.05 | $10.07 | 300 |
| 2023-03-06 | 10.04 | $10.07 | — |
| 2023-03-03 | 10.04 | $10.07 | 721 |
| 2023-03-02 | 10.04 | $10.07 | 4052 |
| 2023-03-01 | 10.03 | $10.07 | 36 |
| 2023-02-28 | 10.03 | $10.07 | 637 |
| 2023-02-27 | 10.03 | $10.05 | 157 |
| 2023-02-24 | 10.02 | $10.07 | 6873 |
| 2023-02-23 | 10.02 | $10.04 | 20446 |
| 2023-02-22 | 10.02 | $10.02 | 790 |
| 2023-02-21 | 10.02 | $10.02 | 887 |
| 2023-02-17 | 10.01 | $10.03 | 398 |
| 2023-02-16 | 10.01 | $10.02 | 279 |
| 2023-02-15 | 10.01 | $10.02 | 7886 |
| 2023-02-14 | 10.01 | $10.05 | — |
| 2023-02-13 | 10.01 | $10.05 | 900 |
| 2023-02-10 | 10.00 | $10.02 | 1898 |
| 2023-02-09 | 10.00 | $10.01 | 255 |
| 2023-02-08 | 10.00 | $10.01 | 703 |
| 2023-02-07 | 10.00 | $10.01 | 6550 |
| 2023-02-06 | 10.00 | $9.99 | 3955 |
| 2023-02-03 | 10.00 | $10.00 | 2285 |
| 2023-02-02 | 10.00 | $9.99 | 6990 |
| 2023-02-01 | 10.00 | $9.98 | 6401 |
| 2023-01-31 | 10.00 | $10.00 | 15813 |
| 2023-01-30 | 10.00 | $9.95 | 105 |
| 2023-01-27 | 10.01 | $10.07 | 1 |
| 2023-01-26 | 10.00 | $10.07 | 100 |
| 2023-01-25 | 10.00 | $10.07 | 390 |
| 2023-01-24 | 9.99 | $10.00 | 161 |
| 2023-01-23 | 9.99 | $10.00 | 222 |
| 2023-01-20 | 9.99 | $10.03 | — |
| 2023-01-19 | 9.98 | $10.03 | — |
| 2023-01-18 | 9.98 | $10.03 | 1 |
| 2023-01-17 | 9.97 | $10.03 | 551 |
| 2023-01-13 | 9.96 | $10.00 | 1610 |
| 2023-01-12 | 9.96 | $9.95 | 307 |
| 2023-01-11 | 9.96 | $9.94 | 329 |
| 2023-01-10 | 9.96 | $9.95 | 215 |
| 2023-01-09 | 9.96 | $9.92 | 916 |
| 2023-01-06 | 9.97 | $9.90 | 2970 |
| 2023-01-05 | 9.98 | $9.95 | 4931 |
| 2023-01-04 | 9.98 | $10.04 | 65 |
| 2023-01-03 | 9.97 | $10.04 | 1113 |
| 2022-12-30 | 9.96 | $10.00 | 149 |
| 2022-12-29 | 9.96 | $9.99 | 2083 |
| 2022-12-28 | 9.96 | $9.93 | — |
| 2022-12-27 | 9.96 | $9.93 | 16 |
| 2022-12-23 | 9.96 | $9.93 | 170 |
| 2022-12-22 | 9.97 | $9.93 | 221 |
| 2022-12-21 | 9.97 | $9.93 | 3005 |
| 2022-12-20 | 9.98 | $9.92 | 2137 |
| 2022-12-19 | 9.98 | $9.91 | 20403 |
| 2022-12-16 | 9.99 | $9.85 | 800103 |
| 2022-12-15 | 10.00 | $9.89 | 366 |
| 2022-12-14 | 10.02 | $9.93 | 2818 |
| 2022-12-13 | 10.03 | $9.88 | 31978 |
| 2022-12-12 | 10.04 | $10.06 | 802998 |
| 2022-12-09 | 10.04 | $10.06 | 114404 |
| 2022-12-08 | 10.04 | $10.06 | 148000 |
| 2022-12-07 | 10.03 | $10.06 | 2.6M |
| 2022-12-06 | 10.03 | $10.04 | 330319 |
| 2022-12-05 | 10.03 | $10.04 | 10423 |
| 2022-12-02 | 10.03 | $10.05 | 801 |
| 2022-12-01 | 10.03 | $10.04 | 33439 |
| 2022-11-30 | 10.03 | $10.04 | 1022 |
| 2022-11-29 | 10.03 | $10.05 | 4269 |
| 2022-11-28 | 10.02 | $10.04 | 2233 |
| 2022-11-25 | 10.02 | $10.05 | — |
| 2022-11-23 | 10.02 | $10.05 | 3760 |
| 2022-11-22 | 10.02 | $10.04 | 10262 |
| 2022-11-21 | 10.01 | $10.04 | 58580 |
| 2022-11-18 | 10.01 | $10.03 | 3470 |
| 2022-11-17 | 10.01 | $10.03 | 700 |
| 2022-11-16 | 10.01 | $10.03 | 8916 |
| 2022-11-15 | 10.00 | $10.02 | 52264 |
| 2022-11-14 | 10.00 | $10.01 | 49473 |
| 2022-11-11 | 10.00 | $10.01 | 236420 |
| 2022-11-10 | 10.00 | $10.03 | 200 |
| 2022-11-09 | 10.00 | $10.02 | 5045 |
| 2022-11-08 | 10.00 | $10.02 | 5172 |
| 2022-11-07 | 9.99 | $10.02 | 25431 |
| 2022-11-04 | 9.99 | $10.02 | 23288 |
| 2022-11-03 | 9.99 | $10.02 | 8821 |
| 2022-11-02 | 9.98 | $10.00 | 804 |
| 2022-11-01 | 9.98 | $10.00 | 89061 |
| 2022-10-31 | 9.98 | $10.00 | 308 |
| 2022-10-28 | 9.98 | $10.01 | 38396 |
| 2022-10-27 | 9.97 | $10.00 | 14134 |
| 2022-10-26 | 9.97 | $9.99 | 450 |
| 2022-10-25 | 9.97 | $9.99 | 20464 |
| 2022-10-24 | 9.97 | $10.00 | 19861 |
| 2022-10-21 | 9.96 | $9.99 | 108005 |
| 2022-10-20 | 9.96 | $9.98 | 50116 |
| 2022-10-19 | 9.96 | $9.98 | 83031 |
| 2022-10-18 | 9.96 | $9.98 | 2576 |
| 2022-10-17 | 9.96 | $9.97 | 22289 |
| 2022-10-14 | 9.95 | $9.97 | 372 |
| 2022-10-13 | 9.95 | $9.97 | 9092 |
| 2022-10-12 | 9.95 | $9.97 | 640 |
| 2022-10-11 | 9.95 | $9.97 | 158343 |
| 2022-10-10 | 9.95 | $9.99 | 155 |
| 2022-10-07 | 9.94 | $9.97 | 22756 |
| 2022-10-06 | 9.94 | $9.96 | 29709 |
| 2022-10-05 | 9.94 | $9.96 | 13341 |
| 2022-10-04 | 9.94 | $9.95 | 21266 |
| 2022-10-03 | 9.93 | $9.95 | 8905 |
| 2022-09-30 | 9.93 | $9.95 | 80014 |
| 2022-09-29 | 9.93 | $9.94 | 402 |
| 2022-09-28 | 9.93 | $9.94 | 401 |
| 2022-09-27 | 9.93 | $9.94 | 1500 |
| 2022-09-26 | 9.93 | $9.94 | 8233 |
| 2022-09-23 | 9.93 | $9.94 | 13058 |
| 2022-09-22 | 9.92 | $9.94 | 51229 |
| 2022-09-21 | 9.92 | $9.93 | 2600 |
| 2022-09-20 | 9.92 | $9.93 | 288 |
| 2022-09-19 | 9.92 | $9.94 | 5938 |
| 2022-09-16 | 9.92 | $9.93 | 11600 |
| 2022-09-15 | 9.92 | $9.94 | 49450 |
| 2022-09-14 | 9.92 | $9.93 | 11455 |
| 2022-09-13 | 9.91 | $9.92 | — |
| 2022-09-12 | 9.91 | $9.92 | 648 |
| 2022-09-09 | 9.91 | $9.92 | 28315 |
| 2022-09-08 | 9.91 | $9.93 | 2677 |
| 2022-09-07 | 9.91 | $9.93 | 3331 |
| 2022-09-06 | 9.91 | $9.91 | 613 |
| 2022-09-02 | 9.91 | $9.92 | 2608 |
| 2022-09-01 | 9.91 | $9.92 | 355 |
| 2022-08-31 | 9.91 | $9.92 | 13919 |
| 2022-08-30 | 9.90 | $9.93 | 26420 |
| 2022-08-29 | 9.90 | $9.91 | 57763 |
| 2022-08-26 | 9.90 | $9.91 | 6313 |
| 2022-08-25 | 9.90 | $9.90 | 3700 |
| 2022-08-24 | 9.90 | $9.90 | 782 |
| 2022-08-23 | 9.90 | $9.90 | 912 |
| 2022-08-22 | 9.90 | $9.91 | 3514 |
| 2022-08-19 | 9.90 | $9.91 | 200 |
| 2022-08-18 | 9.90 | $9.91 | 101 |
| 2022-08-17 | 9.90 | $9.90 | 122030 |
| 2022-08-16 | 9.89 | $9.90 | 3311 |
| 2022-08-15 | 9.89 | $9.91 | 2394 |
| 2022-08-12 | 9.89 | $9.90 | 3401 |
| 2022-08-11 | 9.89 | $9.91 | 4526 |
| 2022-08-10 | 9.89 | $9.91 | 27538 |
| 2022-08-09 | 9.89 | $9.91 | 2942 |
| 2022-08-08 | 9.89 | $9.91 | 200 |
| 2022-08-05 | 9.88 | $9.90 | 152834 |
| 2022-08-04 | 9.88 | $9.91 | 1087 |
| 2022-08-03 | 9.88 | $9.90 | 372741 |
| 2022-08-02 | 9.88 | $9.89 | 1730 |
| 2022-08-01 | 9.88 | $9.89 | 545097 |
| 2022-07-29 | 9.87 | $9.89 | 301 |
| 2022-07-28 | 9.87 | $9.89 | 1402 |
| 2022-07-27 | 9.87 | $9.89 | 6983 |
| 2022-07-26 | 9.87 | $9.90 | 20807 |
| 2022-07-25 | 9.86 | $9.89 | 100 |
| 2022-07-22 | 9.86 | $9.88 | — |
| 2022-07-21 | 9.86 | $9.88 | 2950 |
| 2022-07-20 | 9.86 | $9.88 | 494 |
| 2022-07-19 | 9.86 | $9.88 | 200403 |
| 2022-07-18 | 9.85 | $9.86 | — |
| 2022-07-15 | 9.85 | $9.86 | 1878 |
| 2022-07-14 | 9.85 | $9.87 | 990 |
| 2022-07-13 | 9.85 | $9.87 | 69 |
| 2022-07-12 | 9.85 | $9.87 | 100 |
| 2022-07-11 | 9.85 | $9.84 | 30 |
| 2022-07-08 | 9.85 | $9.84 | 344 |
| 2022-07-07 | 9.85 | $9.86 | 4086 |
| 2022-07-06 | 9.85 | $9.86 | 15100 |
| 2022-07-05 | 9.85 | $9.86 | 76890 |
| 2022-07-01 | 9.84 | $9.85 | 3955 |
| 2022-06-30 | 9.84 | $9.85 | 18850 |
| 2022-06-29 | 9.84 | $9.86 | 100 |
| 2022-06-28 | 9.84 | $9.84 | 100 |
| 2022-06-27 | 9.84 | $9.84 | 114052 |
| 2022-06-24 | 9.84 | $9.84 | 6999 |
| 2022-06-23 | 9.84 | $9.84 | 24401 |
| 2022-06-22 | 9.84 | $9.84 | 33875 |
| 2022-06-21 | 9.84 | $9.84 | 203 |
| 2022-06-17 | 9.84 | $9.85 | 1003 |
| 2022-06-16 | 9.84 | $9.84 | 952 |
| 2022-06-15 | 9.84 | $9.83 | 22046 |
| 2022-06-14 | 9.84 | $9.85 | 5905 |
| 2022-06-13 | 9.84 | $9.86 | 10086 |
| 2022-06-10 | 9.84 | $9.85 | 54228 |
| 2022-06-09 | 9.84 | $9.85 | 5200 |
| 2022-06-08 | 9.84 | $9.86 | 465797 |
| 2022-06-07 | 9.83 | $9.86 | 2300 |
| 2022-06-06 | 9.83 | $9.83 | 301 |
| 2022-06-03 | 9.83 | $9.83 | 151 |
| 2022-06-02 | 9.83 | $9.87 | — |
| 2022-06-01 | 9.83 | $9.87 | 2394 |
| 2022-05-31 | 9.82 | $9.82 | 1378 |
| 2022-05-27 | 9.83 | $9.85 | 323740 |
| 2022-05-26 | 9.82 | $9.83 | 29611 |
| 2022-05-25 | 9.82 | $9.83 | 6207 |
| 2022-05-24 | 9.82 | $9.81 | 5672 |
| 2022-05-23 | 9.82 | $9.81 | 135042 |
| 2022-05-20 | 9.82 | $9.82 | 53715 |
| 2022-05-19 | 9.82 | $9.82 | 7104 |
| 2022-05-18 | 9.83 | $9.82 | 7333 |
| 2022-05-17 | 9.83 | $9.81 | 1196 |
| 2022-05-16 | 9.83 | $9.81 | 3.3M |
| 2022-05-13 | 9.83 | $9.81 | 539 |
| 2022-05-12 | 9.83 | $9.83 | 2323 |
| 2022-05-11 | 9.83 | $9.80 | 47220 |
| 2022-05-10 | 9.84 | $9.84 | 280756 |
| 2022-05-09 | 9.84 | $9.84 | 6293 |
| 2022-05-06 | 9.83 | $9.85 | 2 |
| 2022-05-05 | 9.83 | $9.85 | 28671 |
| 2022-05-04 | 9.83 | $9.83 | 15 |
| 2022-05-03 | 9.83 | $9.83 | — |
| 2022-05-02 | 9.83 | $9.83 | 10000 |
| 2022-04-29 | 9.83 | $9.84 | 29894 |
| 2022-04-28 | 9.83 | $9.85 | 1580 |
| 2022-04-27 | 9.83 | $9.84 | 3349 |
| 2022-04-26 | 9.83 | $9.85 | 4 |
| 2022-04-25 | 9.83 | $9.85 | 311 |
| 2022-04-22 | 9.83 | $9.83 | 402 |
| 2022-04-21 | 9.83 | $9.83 | 101 |
| 2022-04-20 | 9.83 | $9.83 | 260 |
| 2022-04-19 | 9.83 | $9.85 | 1 |
| 2022-04-18 | 9.82 | $9.85 | 2864 |
| 2022-04-14 | 9.82 | $9.84 | 110 |
| 2022-04-13 | 9.82 | $9.84 | 4348 |
| 2022-04-12 | 9.82 | $9.83 | 4131 |
| 2022-04-11 | 9.81 | $9.83 | 1987 |
| 2022-04-08 | 9.81 | $9.82 | 202 |
| 2022-04-07 | 9.81 | $9.83 | 106 |
| 2022-04-06 | 9.81 | $9.83 | 1491 |
| 2022-04-05 | 9.81 | $9.83 | 2403 |
| 2022-04-04 | 9.81 | $9.82 | 9911 |
| 2022-04-01 | 9.80 | $9.82 | 26637 |
| 2022-03-31 | 9.80 | $9.81 | 406738 |
| 2022-03-30 | 9.80 | $9.81 | 1.2M |
| 2022-03-29 | 9.80 | $9.81 | 966 |
| 2022-03-28 | 9.80 | $9.82 | 386374 |
| 2022-03-25 | 9.80 | $9.81 | 1338 |
| 2022-03-24 | 9.80 | $9.82 | 32893 |
| 2022-03-23 | 9.79 | $9.81 | 10488 |
| 2022-03-22 | 9.79 | $9.79 | 12614 |
| 2022-03-21 | 9.79 | $9.81 | 17904 |
| 2022-03-18 | 9.79 | $9.80 | 106909 |
| 2022-03-17 | 9.79 | $9.79 | 16644 |
| 2022-03-16 | 9.79 | $9.80 | 3404 |
| 2022-03-15 | 9.79 | $9.81 | 757 |
| 2022-03-14 | 9.79 | $9.81 | 198406 |
| 2022-03-11 | 9.79 | $9.80 | 115217 |
| 2022-03-10 | 9.78 | $9.80 | 918 |
| 2022-03-09 | 9.78 | $9.79 | 6653 |
| 2022-03-08 | 9.78 | $9.80 | 63357 |
| 2022-03-07 | 9.78 | $9.79 | 339157 |
| 2022-03-04 | 9.78 | $9.79 | 60517 |
| 2022-03-03 | 9.78 | $9.78 | 6836 |
| 2022-03-02 | 9.78 | $9.79 | 23331 |
| 2022-03-01 | 9.78 | $9.79 | 7335 |
| 2022-02-28 | 9.78 | $9.78 | 79608 |
| 2022-02-25 | 9.78 | $9.78 | 63 |
| 2022-02-24 | 9.77 | $9.78 | 13301 |
| 2022-02-23 | 9.77 | $9.78 | 1507 |
| 2022-02-22 | 9.77 | $9.78 | 12419 |
| 2022-02-18 | 9.77 | $9.79 | 4604 |
| 2022-02-17 | 9.77 | $9.79 | 5914 |
| 2022-02-16 | 9.77 | $9.79 | 1554 |
| 2022-02-15 | 9.77 | $9.78 | 1108 |
| 2022-02-14 | 9.77 | $9.77 | 508536 |
| 2022-02-11 | 9.77 | $9.77 | 31155 |
| 2022-02-10 | 9.77 | $9.78 | 8328 |
| 2022-02-09 | 9.77 | $9.76 | 20 |
| 2022-02-08 | 9.77 | $9.76 | 149 |
| 2022-02-07 | 9.77 | $9.78 | 9613 |
| 2022-02-04 | 9.77 | $9.76 | 12616 |
| 2022-02-03 | 9.77 | $9.76 | 589 |
| 2022-02-02 | 9.77 | $9.77 | 30058 |
| 2022-02-01 | 9.77 | $9.78 | 61438 |
| 2022-01-31 | 9.77 | $9.77 | 10419 |
| 2022-01-28 | 9.76 | $9.75 | 34016 |
| 2022-01-27 | 9.77 | $9.75 | 1.1M |
| 2022-01-26 | 9.77 | $9.77 | 6225 |
| 2022-01-25 | 9.77 | $9.78 | 175645 |
| 2022-01-24 | 9.77 | $9.74 | 126808 |
| 2022-01-21 | 9.77 | $9.75 | 4991 |
| 2022-01-20 | 9.77 | $9.76 | 78149 |
| 2022-01-19 | 9.77 | $9.77 | 52086 |
| 2022-01-18 | 9.77 | $9.77 | 49801 |
| 2022-01-14 | 9.77 | $9.76 | 8522 |
| 2022-01-13 | 9.77 | $9.78 | 109 |
| 2022-01-12 | 9.77 | $9.78 | 2391 |
| 2022-01-11 | 9.77 | $9.80 | 133 |
| 2022-01-10 | 9.77 | $9.76 | 8430 |
| 2022-01-07 | 9.77 | $9.76 | 423 |
| 2022-01-06 | 9.77 | $9.76 | 10907 |
| 2022-01-05 | 9.77 | $9.77 | 6213 |
| 2022-01-04 | 9.77 | $9.77 | 5842 |
| 2022-01-03 | 9.78 | $9.80 | 73929 |
| 2021-12-31 | 9.77 | $9.78 | 29218 |
| 2021-12-30 | 9.77 | $9.77 | 10766 |
| 2021-12-29 | 9.77 | $9.77 | 12133 |
| 2021-12-28 | 9.77 | $9.75 | 5868 |
| 2021-12-27 | 9.77 | $9.80 | 215276 |
| 2021-12-23 | 9.77 | $9.74 | 571 |
| 2021-12-22 | 9.78 | $9.75 | 77149 |
| 2021-12-21 | 9.78 | $9.75 | 6716 |
| 2021-12-20 | 9.78 | $9.74 | 28479 |
| 2021-12-17 | 9.79 | $9.73 | 19910 |
| 2021-12-16 | 9.79 | $9.75 | 139 |
| 2021-12-15 | 9.80 | $9.75 | 3142 |
| 2021-12-14 | 9.80 | $9.79 | 119915 |
| 2021-12-13 | 9.80 | $9.79 | 2636 |
| 2021-12-10 | 9.80 | $9.80 | 1236 |
| 2021-12-09 | 9.80 | $9.81 | 185 |
| 2021-12-08 | 9.80 | $9.81 | 24529 |
| 2021-12-07 | 9.80 | $9.80 | 19859 |
| 2021-12-06 | 9.80 | $9.78 | 1987 |
| 2021-12-03 | 9.80 | $9.79 | 8014 |
| 2021-12-02 | 9.81 | $9.81 | 42323 |
| 2021-12-01 | 9.81 | $9.81 | 40217 |
| 2021-11-30 | 9.81 | $9.82 | 30805 |
| 2021-11-29 | 9.80 | $9.82 | 256215 |
| 2021-11-26 | 9.80 | $9.81 | 1260 |
| 2021-11-24 | 9.80 | $9.79 | 178 |
| 2021-11-23 | 9.80 | $9.82 | 104871 |
| 2021-11-22 | 9.80 | $9.81 | 100302 |
| 2021-11-19 | 9.80 | $9.82 | 61 |
| 2021-11-18 | 9.80 | $9.82 | 5571 |
| 2021-11-17 | 9.79 | $9.80 | 160 |
| 2021-11-16 | 9.79 | $9.82 | 135087 |
| 2021-11-15 | 9.79 | $9.81 | 8530 |
| 2021-11-12 | 9.79 | $9.81 | 243 |
| 2021-11-11 | 9.79 | $9.81 | 1448 |
| 2021-11-10 | 9.78 | $9.82 | 97689 |
| 2021-11-09 | 9.78 | $9.80 | 11 |
| 2021-11-08 | 9.78 | $9.80 | 1527 |
| 2021-11-05 | 9.78 | $9.79 | 22585 |
| 2021-11-04 | 9.78 | $9.80 | 15294 |
| 2021-11-03 | 9.77 | $9.80 | 1486 |
| 2021-11-02 | 9.77 | $9.78 | 518866 |
| 2021-11-01 | 9.77 | $9.79 | 32697 |
| 2021-10-29 | 9.77 | $9.79 | 11697 |
| 2021-10-28 | 9.76 | $9.78 | 393 |
| 2021-10-27 | 9.76 | $9.78 | 1130 |
| 2021-10-26 | 9.76 | $9.78 | 8477 |
| 2021-10-25 | 9.76 | $9.77 | 118026 |
| 2021-10-22 | 9.76 | $9.75 | 96330 |
| 2021-10-21 | 9.76 | $9.77 | 797 |
| 2021-10-20 | 9.76 | $9.77 | 14958 |
| 2021-10-19 | 9.76 | $9.77 | 1370 |
| 2021-10-18 | 9.76 | $9.77 | — |
| 2021-10-15 | 9.75 | $9.77 | 26269 |
| 2021-10-14 | 9.75 | $9.77 | 2764 |
| 2021-10-13 | 9.75 | $9.77 | 3793 |
| 2021-10-12 | 9.75 | $9.77 | 2803 |
| 2021-10-11 | 9.75 | $9.77 | 208 |
| 2021-10-08 | 9.74 | $9.77 | 251160 |
| 2021-10-07 | 9.74 | $9.78 | 25618 |
| 2021-10-06 | 9.74 | $9.74 | 23348 |
| 2021-10-05 | 9.74 | $9.76 | 2129 |
| 2021-10-04 | 9.73 | $9.78 | 3033 |
| 2021-10-01 | 9.73 | $9.78 | 26608 |
| 2021-09-30 | 9.72 | $9.75 | 47654 |
| 2021-09-29 | 9.72 | $9.74 | 182602 |
| 2021-09-28 | 9.72 | $9.73 | 48615 |
| 2021-09-27 | 9.72 | $9.72 | 101 |
| 2021-09-24 | 9.72 | $9.74 | 15380 |
| 2021-09-23 | 9.71 | $9.73 | 6490 |
| 2021-09-22 | 9.71 | $9.73 | 230402 |
| 2021-09-21 | 9.71 | $9.71 | 468 |
| 2021-09-20 | 9.71 | $9.72 | 14408 |
| 2021-09-17 | 9.71 | $9.72 | 4611 |
| 2021-09-16 | 9.71 | $9.72 | 13410 |
| 2021-09-15 | 9.70 | $9.74 | 21395 |
| 2021-09-14 | 9.70 | $9.71 | 11427 |
| 2021-09-13 | 9.70 | $9.71 | 26699 |
| 2021-09-10 | 9.70 | $9.71 | 22065 |
| 2021-09-09 | 9.70 | $9.71 | 44967 |
| 2021-09-08 | 9.70 | $9.70 | 214 |
| 2021-09-07 | 9.70 | $9.70 | 6564 |
| 2021-09-03 | 9.69 | $9.69 | 9252 |
| 2021-09-02 | 9.70 | $9.67 | 5640 |
| 2021-09-01 | 9.70 | $9.72 | 1585 |
| 2021-08-31 | 9.70 | $9.72 | 17421 |
| 2021-08-30 | 9.69 | $9.71 | 31386 |
| 2021-08-27 | 9.69 | $9.72 | 18527 |
| 2021-08-26 | 9.69 | $9.72 | 36350 |
| 2021-08-25 | 9.69 | $9.69 | 2647 |
| 2021-08-24 | 9.68 | $9.69 | 13868 |
| 2021-08-23 | 9.68 | $9.67 | 1262 |
| 2021-08-20 | 9.69 | $9.67 | 33148 |
| 2021-08-19 | 9.69 | $9.66 | 38023 |
| 2021-08-18 | 9.69 | $9.69 | 8530 |
| 2021-08-17 | 9.69 | $9.68 | 29588 |
| 2021-08-16 | 9.69 | $9.68 | 8931 |
| 2021-08-13 | 9.69 | $9.68 | 6521 |
| 2021-08-12 | 9.69 | $9.70 | 19459 |
| 2021-08-11 | 9.69 | $9.67 | 1691 |
| 2021-08-10 | 9.70 | $9.64 | 28048 |
| 2021-08-09 | 9.70 | $9.67 | 46831 |
| 2021-08-06 | 9.70 | $9.68 | 21879 |
| 2021-08-05 | 9.71 | $9.69 | 4670 |
| 2021-08-04 | 9.71 | $9.72 | 804701 |
| 2021-08-03 | 9.71 | $9.70 | 168608 |
| 2021-08-02 | 9.71 | $9.67 | 47230 |
| 2021-07-30 | 9.71 | $9.71 | 315699 |
| 2021-07-29 | 9.71 | $9.68 | 110056 |
| 2021-07-28 | 9.72 | $9.67 | 4055 |
| 2021-07-27 | 9.72 | $9.68 | 29037 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.21
2023-08-24
Close Price
$10.23
Vol: 5411
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.68
Average
9.92
Maximum
10.21
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-08-24 | 10.21 | $10.23 | 5411 |
| 2023-08-23 | 10.21 | $10.22 | 15302 |
| 2023-08-22 | 10.21 | $10.22 | 9102 |
| 2023-08-21 | 10.20 | $10.22 | 128 |
| 2023-08-18 | 10.20 | $10.21 | 400 |
| 2023-08-17 | 10.20 | $10.21 | 551 |
| 2023-08-16 | 10.20 | $10.22 | 153 |
| 2023-08-15 | 10.20 | $10.22 | — |
| 2023-08-14 | 10.19 | $10.22 | — |
| 2023-08-11 | 10.19 | $10.22 | 10083 |
| 2023-08-10 | 10.19 | $10.20 | 18913 |
| 2023-08-09 | 10.19 | $10.21 | 12328 |
| 2023-08-08 | 10.19 | $10.17 | — |
| 2023-08-07 | 10.19 | $10.17 | — |
| 2023-08-04 | 10.19 | $10.17 | 124 |
| 2023-08-03 | 10.19 | $10.21 | 11165 |
| 2023-08-02 | 10.19 | $10.17 | — |
| 2023-08-01 | 10.19 | $10.17 | — |
| 2023-07-31 | 10.19 | $10.17 | 183 |
| 2023-07-28 | 10.20 | $10.19 | 400 |
| 2023-07-27 | 10.19 | $10.17 | 901 |
| 2023-07-26 | 10.20 | $10.21 | 1111 |
| 2023-07-25 | 10.20 | $10.21 | 451 |
| 2023-07-24 | 10.19 | $10.21 | 100 |
| 2023-07-21 | 10.19 | $10.20 | — |
| 2023-07-20 | 10.19 | $10.20 | — |
| 2023-07-19 | 10.19 | $10.20 | — |
| 2023-07-18 | 10.19 | $10.20 | — |
| 2023-07-17 | 10.19 | $10.20 | — |
| 2023-07-13 | 10.19 | $10.20 | 16732 |
| 2023-07-12 | 10.19 | $10.19 | 6879 |
| 2023-07-11 | 10.19 | $10.18 | 5100 |
| 2023-07-10 | 10.19 | $10.20 | 1000 |
| 2023-07-07 | 10.19 | $10.18 | 4645 |
| 2023-07-06 | 10.19 | $10.17 | 666 |
| 2023-07-05 | 10.19 | $10.18 | 818 |
| 2023-07-03 | 10.19 | $10.17 | 1617 |
| 2023-06-30 | 10.19 | $10.16 | 6158 |
| 2023-06-29 | 10.19 | $10.16 | 14794 |
| 2023-06-28 | 10.19 | $10.14 | 21318 |
| 2023-06-27 | 10.19 | $10.25 | — |
| 2023-06-26 | 10.19 | $10.25 | 550 |
| 2023-06-23 | 10.18 | $10.25 | 1956 |
| 2023-06-22 | 10.17 | $10.22 | 26499 |
| 2023-06-21 | 10.17 | $10.20 | 4709 |
| 2023-06-20 | 10.16 | $10.20 | 18028 |
| 2023-06-16 | 10.16 | $10.19 | 36751 |
| 2023-06-15 | 10.16 | $10.14 | 34532 |
| 2023-06-14 | 10.16 | $10.16 | 100 |
| 2023-06-13 | 10.16 | $10.16 | 16201 |
| 2023-06-12 | 10.16 | $10.15 | 400 |
| 2023-06-09 | 10.16 | $10.16 | 208430 |
| 2023-06-08 | 10.16 | $10.16 | — |
| 2023-06-07 | 10.15 | $10.17 | 300 |
| 2023-06-06 | 10.15 | $10.17 | — |
| 2023-06-05 | 10.15 | $10.17 | 759 |
| 2023-06-02 | 10.15 | $10.14 | 100 |
| 2023-06-01 | 10.15 | $10.14 | 91860 |
| 2023-05-31 | 10.15 | $10.15 | 20102 |
| 2023-05-30 | 10.15 | $10.16 | 15640 |
| 2023-05-26 | 10.15 | $10.15 | 15151 |
| 2023-05-25 | 10.15 | $10.15 | 55746 |
| 2023-05-24 | 10.14 | $10.16 | — |
| 2023-05-23 | 10.14 | $10.16 | — |
| 2023-05-22 | 10.14 | $10.16 | 10600 |
| 2023-05-19 | 10.14 | $10.16 | 59840 |
| 2023-05-18 | 10.14 | $10.15 | 63352 |
| 2023-05-17 | 10.13 | $10.16 | 23118 |
| 2023-05-16 | 10.13 | $10.15 | 30940 |
| 2023-05-15 | 10.13 | $10.13 | 30979 |
| 2023-05-12 | 10.13 | $10.13 | 45101 |
| 2023-05-11 | 10.13 | $10.14 | 43293 |
| 2023-05-10 | 10.12 | $10.15 | 51740 |
| 2023-05-09 | 10.12 | $10.13 | 49300 |
| 2023-05-08 | 10.12 | $10.13 | 56580 |
| 2023-05-05 | 10.12 | $10.13 | 6770 |
| 2023-05-04 | 10.12 | $10.13 | 68000 |
| 2023-05-03 | 10.11 | $10.12 | 105 |
| 2023-05-02 | 10.11 | $10.11 | — |
| 2023-05-01 | 10.11 | $10.11 | 190 |
| 2023-04-28 | 10.11 | $10.11 | 66473 |
| 2023-04-27 | 10.11 | $10.12 | 31112 |
| 2023-04-26 | 10.11 | $10.11 | 41059 |
| 2023-04-25 | 10.11 | $10.12 | — |
| 2023-04-24 | 10.11 | $10.12 | 13773 |
| 2023-04-21 | 10.11 | $10.11 | 22739 |
| 2023-04-20 | 10.11 | $10.11 | 4857 |
| 2023-04-19 | 10.11 | $10.12 | — |
| 2023-04-18 | 10.11 | $10.12 | 30200 |
| 2023-04-17 | 10.11 | $10.11 | 1601 |
| 2023-04-14 | 10.11 | $10.11 | 37689 |
| 2023-04-13 | 10.11 | $10.11 | 533101 |
| 2023-04-12 | 10.11 | $10.11 | — |
| 2023-04-11 | 10.11 | $10.11 | 18664 |
| 2023-04-10 | 10.11 | $10.11 | 20937 |
| 2023-04-06 | 10.11 | $10.11 | 23566 |
| 2023-04-05 | 10.11 | $10.11 | 9275 |
| 2023-04-04 | 10.11 | $10.10 | 12100 |
| 2023-04-03 | 10.11 | $10.11 | 4427 |
| 2023-03-31 | 10.11 | $10.13 | 20725 |
| 2023-03-30 | 10.11 | $10.13 | 33417 |
| 2023-03-29 | 10.11 | $10.14 | 51804 |
| 2023-03-28 | 10.10 | $10.13 | 14243 |
| 2023-03-27 | 10.10 | $10.12 | 9268 |
| 2023-03-24 | 10.10 | $10.09 | — |
| 2023-03-23 | 10.10 | $10.09 | 800 |
| 2023-03-22 | 10.10 | $10.12 | — |
| 2023-03-21 | 10.09 | $10.12 | — |
| 2023-03-20 | 10.09 | $10.12 | 10502 |
| 2023-03-17 | 10.09 | $10.08 | — |
| 2023-03-16 | 10.08 | $10.08 | 152 |
| 2023-03-15 | 10.08 | $10.12 | 195 |
| 2023-03-14 | 10.08 | $10.10 | 120 |
| 2023-03-13 | 10.07 | $10.10 | — |
| 2023-03-10 | 10.07 | $10.10 | 39881 |
| 2023-03-09 | 10.07 | $10.15 | 800 |
| 2023-03-08 | 10.06 | $10.07 | 474 |
| 2023-03-07 | 10.05 | $10.07 | 300 |
| 2023-03-06 | 10.05 | $10.07 | — |
| 2023-03-03 | 10.05 | $10.07 | 721 |
| 2023-03-02 | 10.04 | $10.07 | 4052 |
| 2023-03-01 | 10.04 | $10.07 | 36 |
| 2023-02-28 | 10.03 | $10.07 | 637 |
| 2023-02-27 | 10.03 | $10.05 | 157 |
| 2023-02-24 | 10.03 | $10.07 | 6873 |
| 2023-02-23 | 10.02 | $10.04 | 20446 |
| 2023-02-22 | 10.02 | $10.02 | 790 |
| 2023-02-21 | 10.02 | $10.02 | 887 |
| 2023-02-17 | 10.02 | $10.03 | 398 |
| 2023-02-16 | 10.02 | $10.02 | 279 |
| 2023-02-15 | 10.02 | $10.02 | 7886 |
| 2023-02-14 | 10.02 | $10.05 | — |
| 2023-02-13 | 10.01 | $10.05 | 900 |
| 2023-02-10 | 10.01 | $10.02 | 1898 |
| 2023-02-09 | 10.01 | $10.01 | 255 |
| 2023-02-08 | 10.01 | $10.01 | 703 |
| 2023-02-07 | 10.01 | $10.01 | 6550 |
| 2023-02-06 | 10.01 | $9.99 | 3955 |
| 2023-02-03 | 10.01 | $10.00 | 2285 |
| 2023-02-02 | 10.01 | $9.99 | 6990 |
| 2023-02-01 | 10.01 | $9.98 | 6401 |
| 2023-01-31 | 10.01 | $10.00 | 15813 |
| 2023-01-30 | 10.01 | $9.95 | 105 |
| 2023-01-27 | 10.01 | $10.07 | 1 |
| 2023-01-26 | 10.01 | $10.07 | 100 |
| 2023-01-25 | 10.00 | $10.07 | 390 |
| 2023-01-24 | 9.99 | $10.00 | 161 |
| 2023-01-23 | 9.99 | $10.00 | 222 |
| 2023-01-20 | 9.99 | $10.03 | — |
| 2023-01-19 | 9.98 | $10.03 | — |
| 2023-01-18 | 9.97 | $10.03 | 1 |
| 2023-01-17 | 9.97 | $10.03 | 551 |
| 2023-01-13 | 9.96 | $10.00 | 1610 |
| 2023-01-12 | 9.95 | $9.95 | 307 |
| 2023-01-11 | 9.95 | $9.94 | 329 |
| 2023-01-10 | 9.95 | $9.95 | 215 |
| 2023-01-09 | 9.95 | $9.92 | 916 |
| 2023-01-06 | 9.95 | $9.90 | 2970 |
| 2023-01-05 | 9.96 | $9.95 | 4931 |
| 2023-01-04 | 9.96 | $10.04 | 65 |
| 2023-01-03 | 9.96 | $10.04 | 1113 |
| 2022-12-30 | 9.95 | $10.00 | 149 |
| 2022-12-29 | 9.95 | $9.99 | 2083 |
| 2022-12-28 | 9.94 | $9.93 | — |
| 2022-12-27 | 9.95 | $9.93 | 16 |
| 2022-12-23 | 9.95 | $9.93 | 170 |
| 2022-12-22 | 9.96 | $9.93 | 221 |
| 2022-12-21 | 9.97 | $9.93 | 3005 |
| 2022-12-20 | 9.97 | $9.92 | 2137 |
| 2022-12-19 | 9.98 | $9.91 | 20403 |
| 2022-12-16 | 9.99 | $9.85 | 800103 |
| 2022-12-15 | 10.01 | $9.89 | 366 |
| 2022-12-14 | 10.02 | $9.93 | 2818 |
| 2022-12-13 | 10.03 | $9.88 | 31978 |
| 2022-12-12 | 10.05 | $10.06 | 802998 |
| 2022-12-09 | 10.05 | $10.06 | 114404 |
| 2022-12-08 | 10.04 | $10.06 | 148000 |
| 2022-12-07 | 10.04 | $10.06 | 2.6M |
| 2022-12-06 | 10.04 | $10.04 | 330319 |
| 2022-12-05 | 10.04 | $10.04 | 10423 |
| 2022-12-02 | 10.04 | $10.05 | 801 |
| 2022-12-01 | 10.04 | $10.04 | 33439 |
| 2022-11-30 | 10.03 | $10.04 | 1022 |
| 2022-11-29 | 10.03 | $10.05 | 4269 |
| 2022-11-28 | 10.03 | $10.04 | 2233 |
| 2022-11-25 | 10.03 | $10.05 | — |
| 2022-11-23 | 10.03 | $10.05 | 3760 |
| 2022-11-22 | 10.02 | $10.04 | 10262 |
| 2022-11-21 | 10.02 | $10.04 | 58580 |
| 2022-11-18 | 10.02 | $10.03 | 3470 |
| 2022-11-17 | 10.02 | $10.03 | 700 |
| 2022-11-16 | 10.01 | $10.03 | 8916 |
| 2022-11-15 | 10.01 | $10.02 | 52264 |
| 2022-11-14 | 10.01 | $10.01 | 49473 |
| 2022-11-11 | 10.01 | $10.01 | 236420 |
| 2022-11-10 | 10.01 | $10.03 | 200 |
| 2022-11-09 | 10.01 | $10.02 | 5045 |
| 2022-11-08 | 10.00 | $10.02 | 5172 |
| 2022-11-07 | 10.00 | $10.02 | 25431 |
| 2022-11-04 | 10.00 | $10.02 | 23288 |
| 2022-11-03 | 9.99 | $10.02 | 8821 |
| 2022-11-02 | 9.99 | $10.00 | 804 |
| 2022-11-01 | 9.99 | $10.00 | 89061 |
| 2022-10-31 | 9.99 | $10.00 | 308 |
| 2022-10-28 | 9.98 | $10.01 | 38396 |
| 2022-10-27 | 9.98 | $10.00 | 14134 |
| 2022-10-26 | 9.98 | $9.99 | 450 |
| 2022-10-25 | 9.98 | $9.99 | 20464 |
| 2022-10-24 | 9.97 | $10.00 | 19861 |
| 2022-10-21 | 9.97 | $9.99 | 108005 |
| 2022-10-20 | 9.97 | $9.98 | 50116 |
| 2022-10-19 | 9.97 | $9.98 | 83031 |
| 2022-10-18 | 9.96 | $9.98 | 2576 |
| 2022-10-17 | 9.96 | $9.97 | 22289 |
| 2022-10-14 | 9.96 | $9.97 | 372 |
| 2022-10-13 | 9.96 | $9.97 | 9092 |
| 2022-10-12 | 9.96 | $9.97 | 640 |
| 2022-10-11 | 9.95 | $9.97 | 158343 |
| 2022-10-10 | 9.95 | $9.99 | 155 |
| 2022-10-07 | 9.95 | $9.97 | 22756 |
| 2022-10-06 | 9.94 | $9.96 | 29709 |
| 2022-10-05 | 9.94 | $9.96 | 13341 |
| 2022-10-04 | 9.94 | $9.95 | 21266 |
| 2022-10-03 | 9.94 | $9.95 | 8905 |
| 2022-09-30 | 9.94 | $9.95 | 80014 |
| 2022-09-29 | 9.93 | $9.94 | 402 |
| 2022-09-28 | 9.93 | $9.94 | 401 |
| 2022-09-27 | 9.93 | $9.94 | 1500 |
| 2022-09-26 | 9.93 | $9.94 | 8233 |
| 2022-09-23 | 9.93 | $9.94 | 13058 |
| 2022-09-22 | 9.93 | $9.94 | 51229 |
| 2022-09-21 | 9.93 | $9.93 | 2600 |
| 2022-09-20 | 9.93 | $9.93 | 288 |
| 2022-09-19 | 9.92 | $9.94 | 5938 |
| 2022-09-16 | 9.92 | $9.93 | 11600 |
| 2022-09-15 | 9.92 | $9.94 | 49450 |
| 2022-09-14 | 9.92 | $9.93 | 11455 |
| 2022-09-13 | 9.92 | $9.92 | — |
| 2022-09-12 | 9.92 | $9.92 | 648 |
| 2022-09-09 | 9.92 | $9.92 | 28315 |
| 2022-09-08 | 9.92 | $9.93 | 2677 |
| 2022-09-07 | 9.91 | $9.93 | 3331 |
| 2022-09-06 | 9.91 | $9.91 | 613 |
| 2022-09-02 | 9.91 | $9.92 | 2608 |
| 2022-09-01 | 9.91 | $9.92 | 355 |
| 2022-08-31 | 9.91 | $9.92 | 13919 |
| 2022-08-30 | 9.91 | $9.93 | 26420 |
| 2022-08-29 | 9.91 | $9.91 | 57763 |
| 2022-08-26 | 9.90 | $9.91 | 6313 |
| 2022-08-25 | 9.90 | $9.90 | 3700 |
| 2022-08-24 | 9.90 | $9.90 | 782 |
| 2022-08-23 | 9.90 | $9.90 | 912 |
| 2022-08-22 | 9.90 | $9.91 | 3514 |
| 2022-08-19 | 9.90 | $9.91 | 200 |
| 2022-08-18 | 9.90 | $9.91 | 101 |
| 2022-08-17 | 9.90 | $9.90 | 122030 |
| 2022-08-16 | 9.90 | $9.90 | 3311 |
| 2022-08-15 | 9.90 | $9.91 | 2394 |
| 2022-08-12 | 9.90 | $9.90 | 3401 |
| 2022-08-11 | 9.90 | $9.91 | 4526 |
| 2022-08-10 | 9.90 | $9.91 | 27538 |
| 2022-08-09 | 9.89 | $9.91 | 2942 |
| 2022-08-08 | 9.89 | $9.91 | 200 |
| 2022-08-05 | 9.89 | $9.90 | 152834 |
| 2022-08-04 | 9.89 | $9.91 | 1087 |
| 2022-08-03 | 9.88 | $9.90 | 372741 |
| 2022-08-02 | 9.88 | $9.89 | 1730 |
| 2022-08-01 | 9.88 | $9.89 | 545097 |
| 2022-07-29 | 9.88 | $9.89 | 301 |
| 2022-07-28 | 9.88 | $9.89 | 1402 |
| 2022-07-27 | 9.87 | $9.89 | 6983 |
| 2022-07-26 | 9.87 | $9.90 | 20807 |
| 2022-07-25 | 9.87 | $9.89 | 100 |
| 2022-07-22 | 9.87 | $9.88 | — |
| 2022-07-21 | 9.86 | $9.88 | 2950 |
| 2022-07-20 | 9.86 | $9.88 | 494 |
| 2022-07-19 | 9.86 | $9.88 | 200403 |
| 2022-07-18 | 9.86 | $9.86 | — |
| 2022-07-15 | 9.85 | $9.86 | 1878 |
| 2022-07-14 | 9.85 | $9.87 | 990 |
| 2022-07-13 | 9.85 | $9.87 | 69 |
| 2022-07-12 | 9.85 | $9.87 | 100 |
| 2022-07-11 | 9.85 | $9.84 | 30 |
| 2022-07-08 | 9.85 | $9.84 | 344 |
| 2022-07-07 | 9.85 | $9.86 | 4086 |
| 2022-07-06 | 9.85 | $9.86 | 15100 |
| 2022-07-05 | 9.85 | $9.86 | 76890 |
| 2022-07-01 | 9.85 | $9.85 | 3955 |
| 2022-06-30 | 9.84 | $9.85 | 18850 |
| 2022-06-29 | 9.84 | $9.86 | 100 |
| 2022-06-28 | 9.84 | $9.84 | 100 |
| 2022-06-27 | 9.84 | $9.84 | 114052 |
| 2022-06-24 | 9.84 | $9.84 | 6999 |
| 2022-06-23 | 9.84 | $9.84 | 24401 |
| 2022-06-22 | 9.85 | $9.84 | 33875 |
| 2022-06-21 | 9.85 | $9.84 | 203 |
| 2022-06-17 | 9.85 | $9.85 | 1003 |
| 2022-06-16 | 9.84 | $9.84 | 952 |
| 2022-06-15 | 9.84 | $9.83 | 22046 |
| 2022-06-14 | 9.84 | $9.85 | 5905 |
| 2022-06-13 | 9.84 | $9.86 | 10086 |
| 2022-06-10 | 9.84 | $9.85 | 54228 |
| 2022-06-09 | 9.84 | $9.85 | 5200 |
| 2022-06-08 | 9.84 | $9.86 | 465797 |
| 2022-06-07 | 9.83 | $9.86 | 2300 |
| 2022-06-06 | 9.83 | $9.83 | 301 |
| 2022-06-03 | 9.83 | $9.83 | 151 |
| 2022-06-02 | 9.83 | $9.87 | — |
| 2022-06-01 | 9.83 | $9.87 | 2394 |
| 2022-05-31 | 9.82 | $9.82 | 1378 |
| 2022-05-27 | 9.82 | $9.85 | 323740 |
| 2022-05-26 | 9.82 | $9.83 | 29611 |
| 2022-05-25 | 9.82 | $9.83 | 6207 |
| 2022-05-24 | 9.82 | $9.81 | 5672 |
| 2022-05-23 | 9.82 | $9.81 | 135042 |
| 2022-05-20 | 9.82 | $9.82 | 53715 |
| 2022-05-19 | 9.82 | $9.82 | 7104 |
| 2022-05-18 | 9.83 | $9.82 | 7333 |
| 2022-05-17 | 9.83 | $9.81 | 1196 |
| 2022-05-16 | 9.83 | $9.81 | 3.3M |
| 2022-05-13 | 9.83 | $9.81 | 539 |
| 2022-05-12 | 9.83 | $9.83 | 2323 |
| 2022-05-11 | 9.84 | $9.80 | 47220 |
| 2022-05-10 | 9.84 | $9.84 | 280756 |
| 2022-05-09 | 9.84 | $9.84 | 6293 |
| 2022-05-06 | 9.84 | $9.85 | 2 |
| 2022-05-05 | 9.84 | $9.85 | 28671 |
| 2022-05-04 | 9.84 | $9.83 | 15 |
| 2022-05-03 | 9.84 | $9.83 | — |
| 2022-05-02 | 9.84 | $9.83 | 10000 |
| 2022-04-29 | 9.84 | $9.84 | 29894 |
| 2022-04-28 | 9.84 | $9.85 | 1580 |
| 2022-04-27 | 9.84 | $9.84 | 3349 |
| 2022-04-26 | 9.83 | $9.85 | 4 |
| 2022-04-25 | 9.83 | $9.85 | 311 |
| 2022-04-22 | 9.83 | $9.83 | 402 |
| 2022-04-21 | 9.83 | $9.83 | 101 |
| 2022-04-20 | 9.83 | $9.83 | 260 |
| 2022-04-19 | 9.83 | $9.85 | 1 |
| 2022-04-18 | 9.83 | $9.85 | 2864 |
| 2022-04-14 | 9.82 | $9.84 | 110 |
| 2022-04-13 | 9.82 | $9.84 | 4348 |
| 2022-04-12 | 9.82 | $9.83 | 4131 |
| 2022-04-11 | 9.82 | $9.83 | 1987 |
| 2022-04-08 | 9.82 | $9.82 | 202 |
| 2022-04-07 | 9.82 | $9.83 | 106 |
| 2022-04-06 | 9.81 | $9.83 | 1491 |
| 2022-04-05 | 9.81 | $9.83 | 2403 |
| 2022-04-04 | 9.81 | $9.82 | 9911 |
| 2022-04-01 | 9.81 | $9.82 | 26637 |
| 2022-03-31 | 9.81 | $9.81 | 406738 |
| 2022-03-30 | 9.81 | $9.81 | 1.2M |
| 2022-03-29 | 9.81 | $9.81 | 966 |
| 2022-03-28 | 9.80 | $9.82 | 386374 |
| 2022-03-25 | 9.80 | $9.81 | 1338 |
| 2022-03-24 | 9.80 | $9.82 | 32893 |
| 2022-03-23 | 9.80 | $9.81 | 10488 |
| 2022-03-22 | 9.80 | $9.79 | 12614 |
| 2022-03-21 | 9.80 | $9.81 | 17904 |
| 2022-03-18 | 9.80 | $9.80 | 106909 |
| 2022-03-17 | 9.79 | $9.79 | 16644 |
| 2022-03-16 | 9.79 | $9.80 | 3404 |
| 2022-03-15 | 9.79 | $9.81 | 757 |
| 2022-03-14 | 9.79 | $9.81 | 198406 |
| 2022-03-11 | 9.79 | $9.80 | 115217 |
| 2022-03-10 | 9.79 | $9.80 | 918 |
| 2022-03-09 | 9.79 | $9.79 | 6653 |
| 2022-03-08 | 9.78 | $9.80 | 63357 |
| 2022-03-07 | 9.78 | $9.79 | 339157 |
| 2022-03-04 | 9.78 | $9.79 | 60517 |
| 2022-03-03 | 9.78 | $9.78 | 6836 |
| 2022-03-02 | 9.78 | $9.79 | 23331 |
| 2022-03-01 | 9.78 | $9.79 | 7335 |
| 2022-02-28 | 9.78 | $9.78 | 79608 |
| 2022-02-25 | 9.78 | $9.78 | 63 |
| 2022-02-24 | 9.78 | $9.78 | 13301 |
| 2022-02-23 | 9.77 | $9.78 | 1507 |
| 2022-02-22 | 9.77 | $9.78 | 12419 |
| 2022-02-18 | 9.77 | $9.79 | 4604 |
| 2022-02-17 | 9.77 | $9.79 | 5914 |
| 2022-02-16 | 9.77 | $9.79 | 1554 |
| 2022-02-15 | 9.77 | $9.78 | 1108 |
| 2022-02-14 | 9.77 | $9.77 | 508536 |
| 2022-02-11 | 9.77 | $9.77 | 31155 |
| 2022-02-10 | 9.77 | $9.78 | 8328 |
| 2022-02-09 | 9.76 | $9.76 | 20 |
| 2022-02-08 | 9.76 | $9.76 | 149 |
| 2022-02-07 | 9.77 | $9.78 | 9613 |
| 2022-02-04 | 9.76 | $9.76 | 12616 |
| 2022-02-03 | 9.76 | $9.76 | 589 |
| 2022-02-02 | 9.77 | $9.77 | 30058 |
| 2022-02-01 | 9.77 | $9.78 | 61438 |
| 2022-01-31 | 9.76 | $9.77 | 10419 |
| 2022-01-28 | 9.76 | $9.75 | 34016 |
| 2022-01-27 | 9.77 | $9.75 | 1.1M |
| 2022-01-26 | 9.77 | $9.77 | 6225 |
| 2022-01-25 | 9.77 | $9.78 | 175645 |
| 2022-01-24 | 9.77 | $9.74 | 126808 |
| 2022-01-21 | 9.77 | $9.75 | 4991 |
| 2022-01-20 | 9.77 | $9.76 | 78149 |
| 2022-01-19 | 9.77 | $9.77 | 52086 |
| 2022-01-18 | 9.77 | $9.77 | 49801 |
| 2022-01-14 | 9.77 | $9.76 | 8522 |
| 2022-01-13 | 9.77 | $9.78 | 109 |
| 2022-01-12 | 9.77 | $9.78 | 2391 |
| 2022-01-11 | 9.77 | $9.80 | 133 |
| 2022-01-10 | 9.77 | $9.76 | 8430 |
| 2022-01-07 | 9.77 | $9.76 | 423 |
| 2022-01-06 | 9.77 | $9.76 | 10907 |
| 2022-01-05 | 9.77 | $9.77 | 6213 |
| 2022-01-04 | 9.77 | $9.77 | 5842 |
| 2022-01-03 | 9.77 | $9.80 | 73929 |
| 2021-12-31 | 9.77 | $9.78 | 29218 |
| 2021-12-30 | 9.77 | $9.77 | 10766 |
| 2021-12-29 | 9.77 | $9.77 | 12133 |
| 2021-12-28 | 9.77 | $9.75 | 5868 |
| 2021-12-27 | 9.77 | $9.80 | 215276 |
| 2021-12-23 | 9.77 | $9.74 | 571 |
| 2021-12-22 | 9.77 | $9.75 | 77149 |
| 2021-12-21 | 9.78 | $9.75 | 6716 |
| 2021-12-20 | 9.78 | $9.74 | 28479 |
| 2021-12-17 | 9.79 | $9.73 | 19910 |
| 2021-12-16 | 9.79 | $9.75 | 139 |
| 2021-12-15 | 9.80 | $9.75 | 3142 |
| 2021-12-14 | 9.80 | $9.79 | 119915 |
| 2021-12-13 | 9.80 | $9.79 | 2636 |
| 2021-12-10 | 9.81 | $9.80 | 1236 |
| 2021-12-09 | 9.81 | $9.81 | 185 |
| 2021-12-08 | 9.81 | $9.81 | 24529 |
| 2021-12-07 | 9.81 | $9.80 | 19859 |
| 2021-12-06 | 9.81 | $9.78 | 1987 |
| 2021-12-03 | 9.81 | $9.79 | 8014 |
| 2021-12-02 | 9.81 | $9.81 | 42323 |
| 2021-12-01 | 9.81 | $9.81 | 40217 |
| 2021-11-30 | 9.81 | $9.82 | 30805 |
| 2021-11-29 | 9.81 | $9.82 | 256215 |
| 2021-11-26 | 9.81 | $9.81 | 1260 |
| 2021-11-24 | 9.81 | $9.79 | 178 |
| 2021-11-23 | 9.81 | $9.82 | 104871 |
| 2021-11-22 | 9.81 | $9.81 | 100302 |
| 2021-11-19 | 9.81 | $9.82 | 61 |
| 2021-11-18 | 9.80 | $9.82 | 5571 |
| 2021-11-17 | 9.80 | $9.80 | 160 |
| 2021-11-16 | 9.80 | $9.82 | 135087 |
| 2021-11-15 | 9.80 | $9.81 | 8530 |
| 2021-11-12 | 9.80 | $9.81 | 243 |
| 2021-11-11 | 9.79 | $9.81 | 1448 |
| 2021-11-10 | 9.79 | $9.82 | 97689 |
| 2021-11-09 | 9.79 | $9.80 | 11 |
| 2021-11-08 | 9.78 | $9.80 | 1527 |
| 2021-11-05 | 9.78 | $9.79 | 22585 |
| 2021-11-04 | 9.78 | $9.80 | 15294 |
| 2021-11-03 | 9.78 | $9.80 | 1486 |
| 2021-11-02 | 9.78 | $9.78 | 518866 |
| 2021-11-01 | 9.77 | $9.79 | 32697 |
| 2021-10-29 | 9.77 | $9.79 | 11697 |
| 2021-10-28 | 9.77 | $9.78 | 393 |
| 2021-10-27 | 9.77 | $9.78 | 1130 |
| 2021-10-26 | 9.77 | $9.78 | 8477 |
| 2021-10-25 | 9.77 | $9.77 | 118026 |
| 2021-10-22 | 9.77 | $9.75 | 96330 |
| 2021-10-21 | 9.77 | $9.77 | 797 |
| 2021-10-20 | 9.77 | $9.77 | 14958 |
| 2021-10-19 | 9.76 | $9.77 | 1370 |
| 2021-10-18 | 9.76 | $9.77 | — |
| 2021-10-15 | 9.76 | $9.77 | 26269 |
| 2021-10-14 | 9.76 | $9.77 | 2764 |
| 2021-10-13 | 9.76 | $9.77 | 3793 |
| 2021-10-12 | 9.76 | $9.77 | 2803 |
| 2021-10-11 | 9.75 | $9.77 | 208 |
| 2021-10-08 | 9.75 | $9.77 | 251160 |
| 2021-10-07 | 9.75 | $9.78 | 25618 |
| 2021-10-06 | 9.74 | $9.74 | 23348 |
| 2021-10-05 | 9.74 | $9.76 | 2129 |
| 2021-10-04 | 9.74 | $9.78 | 3033 |
| 2021-10-01 | 9.73 | $9.78 | 26608 |
| 2021-09-30 | 9.73 | $9.75 | 47654 |
| 2021-09-29 | 9.72 | $9.74 | 182602 |
| 2021-09-28 | 9.72 | $9.73 | 48615 |
| 2021-09-27 | 9.72 | $9.72 | 101 |
| 2021-09-24 | 9.72 | $9.74 | 15380 |
| 2021-09-23 | 9.72 | $9.73 | 6490 |
| 2021-09-22 | 9.71 | $9.73 | 230402 |
| 2021-09-21 | 9.71 | $9.71 | 468 |
| 2021-09-20 | 9.71 | $9.72 | 14408 |
| 2021-09-17 | 9.71 | $9.72 | 4611 |
| 2021-09-16 | 9.71 | $9.72 | 13410 |
| 2021-09-15 | 9.71 | $9.74 | 21395 |
| 2021-09-14 | 9.70 | $9.71 | 11427 |
| 2021-09-13 | 9.70 | $9.71 | 26699 |
| 2021-09-10 | 9.70 | $9.71 | 22065 |
| 2021-09-09 | 9.70 | $9.71 | 44967 |
| 2021-09-08 | 9.70 | $9.70 | 214 |
| 2021-09-07 | 9.70 | $9.70 | 6564 |
| 2021-09-03 | 9.69 | $9.69 | 9252 |
| 2021-09-02 | 9.69 | $9.67 | 5640 |
| 2021-09-01 | 9.70 | $9.72 | 1585 |
| 2021-08-31 | 9.69 | $9.72 | 17421 |
| 2021-08-30 | 9.69 | $9.71 | 31386 |
| 2021-08-27 | 9.69 | $9.72 | 18527 |
| 2021-08-26 | 9.68 | $9.72 | 36350 |
| 2021-08-25 | 9.68 | $9.69 | 2647 |
| 2021-08-24 | 9.68 | $9.69 | 13868 |
| 2021-08-23 | 9.68 | $9.67 | 1262 |
| 2021-08-20 | 9.68 | $9.67 | 33148 |
| 2021-08-19 | 9.68 | $9.66 | 38023 |
| 2021-08-18 | 9.68 | $9.69 | 8530 |
| 2021-08-17 | 9.68 | $9.68 | 29588 |
| 2021-08-16 | 9.68 | $9.68 | 8931 |
| 2021-08-13 | 9.69 | $9.68 | 6521 |
| 2021-08-12 | 9.69 | $9.70 | 19459 |
| 2021-08-11 | 9.69 | $9.67 | 1691 |
| 2021-08-10 | 9.69 | $9.64 | 28048 |
| 2021-08-09 | 9.70 | $9.67 | 46831 |
| 2021-08-06 | 9.70 | $9.68 | 21879 |
| 2021-08-05 | 9.70 | $9.69 | 4670 |
| 2021-08-04 | 9.70 | $9.72 | 804701 |
| 2021-08-03 | 9.70 | $9.70 | 168608 |
| 2021-08-02 | 9.70 | $9.67 | 47230 |
| 2021-07-30 | 9.71 | $9.71 | 315699 |
| 2021-07-29 | 9.71 | $9.68 | 110056 |
| 2021-07-28 | 9.71 | $9.67 | 4055 |
| 2021-07-27 | 9.72 | $9.68 | 29037 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.22
2023-08-24
Close Price
$10.23
Vol: 5411
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.67
Average
9.92
Maximum
10.22
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-08-24 | 10.22 | $10.23 | 5411 |
| 2023-08-23 | 10.22 | $10.22 | 15302 |
| 2023-08-22 | 10.21 | $10.22 | 9102 |
| 2023-08-21 | 10.21 | $10.22 | 128 |
| 2023-08-18 | 10.21 | $10.21 | 400 |
| 2023-08-17 | 10.21 | $10.21 | 551 |
| 2023-08-16 | 10.21 | $10.22 | 153 |
| 2023-08-15 | 10.20 | $10.22 | — |
| 2023-08-14 | 10.20 | $10.22 | — |
| 2023-08-11 | 10.20 | $10.22 | 10083 |
| 2023-08-10 | 10.19 | $10.20 | 18913 |
| 2023-08-09 | 10.19 | $10.21 | 12328 |
| 2023-08-08 | 10.18 | $10.17 | — |
| 2023-08-07 | 10.18 | $10.17 | — |
| 2023-08-04 | 10.19 | $10.17 | 124 |
| 2023-08-03 | 10.19 | $10.21 | 11165 |
| 2023-08-02 | 10.19 | $10.17 | — |
| 2023-08-01 | 10.19 | $10.17 | — |
| 2023-07-31 | 10.20 | $10.17 | 183 |
| 2023-07-28 | 10.20 | $10.19 | 400 |
| 2023-07-27 | 10.20 | $10.17 | 901 |
| 2023-07-26 | 10.21 | $10.21 | 1111 |
| 2023-07-25 | 10.21 | $10.21 | 451 |
| 2023-07-24 | 10.20 | $10.21 | 100 |
| 2023-07-21 | 10.20 | $10.20 | — |
| 2023-07-20 | 10.20 | $10.20 | — |
| 2023-07-19 | 10.20 | $10.20 | — |
| 2023-07-18 | 10.20 | $10.20 | — |
| 2023-07-17 | 10.20 | $10.20 | — |
| 2023-07-13 | 10.19 | $10.20 | 16732 |
| 2023-07-12 | 10.19 | $10.19 | 6879 |
| 2023-07-11 | 10.19 | $10.18 | 5100 |
| 2023-07-10 | 10.19 | $10.20 | 1000 |
| 2023-07-07 | 10.19 | $10.18 | 4645 |
| 2023-07-06 | 10.19 | $10.17 | 666 |
| 2023-07-05 | 10.19 | $10.18 | 818 |
| 2023-07-03 | 10.19 | $10.17 | 1617 |
| 2023-06-30 | 10.20 | $10.16 | 6158 |
| 2023-06-29 | 10.20 | $10.16 | 14794 |
| 2023-06-28 | 10.21 | $10.14 | 21318 |
| 2023-06-27 | 10.22 | $10.25 | — |
| 2023-06-26 | 10.21 | $10.25 | 550 |
| 2023-06-23 | 10.20 | $10.25 | 1956 |
| 2023-06-22 | 10.19 | $10.22 | 26499 |
| 2023-06-21 | 10.18 | $10.20 | 4709 |
| 2023-06-20 | 10.17 | $10.20 | 18028 |
| 2023-06-16 | 10.17 | $10.19 | 36751 |
| 2023-06-15 | 10.16 | $10.14 | 34532 |
| 2023-06-14 | 10.16 | $10.16 | 100 |
| 2023-06-13 | 10.16 | $10.16 | 16201 |
| 2023-06-12 | 10.16 | $10.15 | 400 |
| 2023-06-09 | 10.16 | $10.16 | 208430 |
| 2023-06-08 | 10.16 | $10.16 | — |
| 2023-06-07 | 10.16 | $10.17 | 300 |
| 2023-06-06 | 10.16 | $10.17 | — |
| 2023-06-05 | 10.16 | $10.17 | 759 |
| 2023-06-02 | 10.15 | $10.14 | 100 |
| 2023-06-01 | 10.16 | $10.14 | 91860 |
| 2023-05-31 | 10.16 | $10.15 | 20102 |
| 2023-05-30 | 10.16 | $10.16 | 15640 |
| 2023-05-26 | 10.16 | $10.15 | 15151 |
| 2023-05-25 | 10.16 | $10.15 | 55746 |
| 2023-05-24 | 10.16 | $10.16 | — |
| 2023-05-23 | 10.15 | $10.16 | — |
| 2023-05-22 | 10.15 | $10.16 | 10600 |
| 2023-05-19 | 10.15 | $10.16 | 59840 |
| 2023-05-18 | 10.15 | $10.15 | 63352 |
| 2023-05-17 | 10.14 | $10.16 | 23118 |
| 2023-05-16 | 10.14 | $10.15 | 30940 |
| 2023-05-15 | 10.13 | $10.13 | 30979 |
| 2023-05-12 | 10.13 | $10.13 | 45101 |
| 2023-05-11 | 10.13 | $10.14 | 43293 |
| 2023-05-10 | 10.13 | $10.15 | 51740 |
| 2023-05-09 | 10.13 | $10.13 | 49300 |
| 2023-05-08 | 10.13 | $10.13 | 56580 |
| 2023-05-05 | 10.12 | $10.13 | 6770 |
| 2023-05-04 | 10.12 | $10.13 | 68000 |
| 2023-05-03 | 10.12 | $10.12 | 105 |
| 2023-05-02 | 10.12 | $10.11 | — |
| 2023-05-01 | 10.12 | $10.11 | 190 |
| 2023-04-28 | 10.12 | $10.11 | 66473 |
| 2023-04-27 | 10.12 | $10.12 | 31112 |
| 2023-04-26 | 10.12 | $10.11 | 41059 |
| 2023-04-25 | 10.12 | $10.12 | — |
| 2023-04-24 | 10.12 | $10.12 | 13773 |
| 2023-04-21 | 10.12 | $10.11 | 22739 |
| 2023-04-20 | 10.12 | $10.11 | 4857 |
| 2023-04-19 | 10.12 | $10.12 | — |
| 2023-04-18 | 10.12 | $10.12 | 30200 |
| 2023-04-17 | 10.12 | $10.11 | 1601 |
| 2023-04-14 | 10.12 | $10.11 | 37689 |
| 2023-04-13 | 10.12 | $10.11 | 533101 |
| 2023-04-12 | 10.12 | $10.11 | — |
| 2023-04-11 | 10.12 | $10.11 | 18664 |
| 2023-04-10 | 10.12 | $10.11 | 20937 |
| 2023-04-06 | 10.12 | $10.11 | 23566 |
| 2023-04-05 | 10.13 | $10.11 | 9275 |
| 2023-04-04 | 10.13 | $10.10 | 12100 |
| 2023-04-03 | 10.13 | $10.11 | 4427 |
| 2023-03-31 | 10.13 | $10.13 | 20725 |
| 2023-03-30 | 10.13 | $10.13 | 33417 |
| 2023-03-29 | 10.13 | $10.14 | 51804 |
| 2023-03-28 | 10.12 | $10.13 | 14243 |
| 2023-03-27 | 10.12 | $10.12 | 9268 |
| 2023-03-24 | 10.11 | $10.09 | — |
| 2023-03-23 | 10.11 | $10.09 | 800 |
| 2023-03-22 | 10.12 | $10.12 | — |
| 2023-03-21 | 10.11 | $10.12 | — |
| 2023-03-20 | 10.11 | $10.12 | 10502 |
| 2023-03-17 | 10.10 | $10.08 | — |
| 2023-03-16 | 10.10 | $10.08 | 152 |
| 2023-03-15 | 10.11 | $10.12 | 195 |
| 2023-03-14 | 10.10 | $10.10 | 120 |
| 2023-03-13 | 10.10 | $10.10 | — |
| 2023-03-10 | 10.09 | $10.10 | 39881 |
| 2023-03-09 | 10.09 | $10.15 | 800 |
| 2023-03-08 | 10.07 | $10.07 | 474 |
| 2023-03-07 | 10.07 | $10.07 | 300 |
| 2023-03-06 | 10.07 | $10.07 | — |
| 2023-03-03 | 10.06 | $10.07 | 721 |
| 2023-03-02 | 10.06 | $10.07 | 4052 |
| 2023-03-01 | 10.05 | $10.07 | 36 |
| 2023-02-28 | 10.05 | $10.07 | 637 |
| 2023-02-27 | 10.04 | $10.05 | 157 |
| 2023-02-24 | 10.04 | $10.07 | 6873 |
| 2023-02-23 | 10.03 | $10.04 | 20446 |
| 2023-02-22 | 10.03 | $10.02 | 790 |
| 2023-02-21 | 10.03 | $10.02 | 887 |
| 2023-02-17 | 10.03 | $10.03 | 398 |
| 2023-02-16 | 10.03 | $10.02 | 279 |
| 2023-02-15 | 10.03 | $10.02 | 7886 |
| 2023-02-14 | 10.03 | $10.05 | — |
| 2023-02-13 | 10.02 | $10.05 | 900 |
| 2023-02-10 | 10.01 | $10.02 | 1898 |
| 2023-02-09 | 10.01 | $10.01 | 255 |
| 2023-02-08 | 10.01 | $10.01 | 703 |
| 2023-02-07 | 10.01 | $10.01 | 6550 |
| 2023-02-06 | 10.01 | $9.99 | 3955 |
| 2023-02-03 | 10.01 | $10.00 | 2285 |
| 2023-02-02 | 10.01 | $9.99 | 6990 |
| 2023-02-01 | 10.01 | $9.98 | 6401 |
| 2023-01-31 | 10.02 | $10.00 | 15813 |
| 2023-01-30 | 10.02 | $9.95 | 105 |
| 2023-01-27 | 10.03 | $10.07 | 1 |
| 2023-01-26 | 10.02 | $10.07 | 100 |
| 2023-01-25 | 10.01 | $10.07 | 390 |
| 2023-01-24 | 10.00 | $10.00 | 161 |
| 2023-01-23 | 10.00 | $10.00 | 222 |
| 2023-01-20 | 9.99 | $10.03 | — |
| 2023-01-19 | 9.99 | $10.03 | — |
| 2023-01-18 | 9.98 | $10.03 | 1 |
| 2023-01-17 | 9.97 | $10.03 | 551 |
| 2023-01-13 | 9.95 | $10.00 | 1610 |
| 2023-01-12 | 9.94 | $9.95 | 307 |
| 2023-01-11 | 9.94 | $9.94 | 329 |
| 2023-01-10 | 9.95 | $9.95 | 215 |
| 2023-01-09 | 9.95 | $9.92 | 916 |
| 2023-01-06 | 9.95 | $9.90 | 2970 |
| 2023-01-05 | 9.97 | $9.95 | 4931 |
| 2023-01-04 | 9.97 | $10.04 | 65 |
| 2023-01-03 | 9.96 | $10.04 | 1113 |
| 2022-12-30 | 9.94 | $10.00 | 149 |
| 2022-12-29 | 9.93 | $9.99 | 2083 |
| 2022-12-28 | 9.92 | $9.93 | — |
| 2022-12-27 | 9.93 | $9.93 | 16 |
| 2022-12-23 | 9.93 | $9.93 | 170 |
| 2022-12-22 | 9.93 | $9.93 | 221 |
| 2022-12-21 | 9.94 | $9.93 | 3005 |
| 2022-12-20 | 9.94 | $9.92 | 2137 |
| 2022-12-19 | 9.95 | $9.91 | 20403 |
| 2022-12-16 | 9.96 | $9.85 | 800103 |
| 2022-12-15 | 9.99 | $9.89 | 366 |
| 2022-12-14 | 10.01 | $9.93 | 2818 |
| 2022-12-13 | 10.03 | $9.88 | 31978 |
| 2022-12-12 | 10.06 | $10.06 | 802998 |
| 2022-12-09 | 10.06 | $10.06 | 114404 |
| 2022-12-08 | 10.06 | $10.06 | 148000 |
| 2022-12-07 | 10.05 | $10.06 | 2.6M |
| 2022-12-06 | 10.05 | $10.04 | 330319 |
| 2022-12-05 | 10.05 | $10.04 | 10423 |
| 2022-12-02 | 10.05 | $10.05 | 801 |
| 2022-12-01 | 10.05 | $10.04 | 33439 |
| 2022-11-30 | 10.05 | $10.04 | 1022 |
| 2022-11-29 | 10.05 | $10.05 | 4269 |
| 2022-11-28 | 10.05 | $10.04 | 2233 |
| 2022-11-25 | 10.04 | $10.05 | — |
| 2022-11-23 | 10.04 | $10.05 | 3760 |
| 2022-11-22 | 10.04 | $10.04 | 10262 |
| 2022-11-21 | 10.03 | $10.04 | 58580 |
| 2022-11-18 | 10.03 | $10.03 | 3470 |
| 2022-11-17 | 10.03 | $10.03 | 700 |
| 2022-11-16 | 10.03 | $10.03 | 8916 |
| 2022-11-15 | 10.02 | $10.02 | 52264 |
| 2022-11-14 | 10.02 | $10.01 | 49473 |
| 2022-11-11 | 10.02 | $10.01 | 236420 |
| 2022-11-10 | 10.02 | $10.03 | 200 |
| 2022-11-09 | 10.02 | $10.02 | 5045 |
| 2022-11-08 | 10.02 | $10.02 | 5172 |
| 2022-11-07 | 10.02 | $10.02 | 25431 |
| 2022-11-04 | 10.01 | $10.02 | 23288 |
| 2022-11-03 | 10.01 | $10.02 | 8821 |
| 2022-11-02 | 10.00 | $10.00 | 804 |
| 2022-11-01 | 10.00 | $10.00 | 89061 |
| 2022-10-31 | 10.00 | $10.00 | 308 |
| 2022-10-28 | 10.00 | $10.01 | 38396 |
| 2022-10-27 | 9.99 | $10.00 | 14134 |
| 2022-10-26 | 9.99 | $9.99 | 450 |
| 2022-10-25 | 9.99 | $9.99 | 20464 |
| 2022-10-24 | 9.99 | $10.00 | 19861 |
| 2022-10-21 | 9.98 | $9.99 | 108005 |
| 2022-10-20 | 9.98 | $9.98 | 50116 |
| 2022-10-19 | 9.98 | $9.98 | 83031 |
| 2022-10-18 | 9.98 | $9.98 | 2576 |
| 2022-10-17 | 9.97 | $9.97 | 22289 |
| 2022-10-14 | 9.97 | $9.97 | 372 |
| 2022-10-13 | 9.97 | $9.97 | 9092 |
| 2022-10-12 | 9.97 | $9.97 | 640 |
| 2022-10-11 | 9.97 | $9.97 | 158343 |
| 2022-10-10 | 9.96 | $9.99 | 155 |
| 2022-10-07 | 9.96 | $9.97 | 22756 |
| 2022-10-06 | 9.95 | $9.96 | 29709 |
| 2022-10-05 | 9.95 | $9.96 | 13341 |
| 2022-10-04 | 9.95 | $9.95 | 21266 |
| 2022-10-03 | 9.95 | $9.95 | 8905 |
| 2022-09-30 | 9.95 | $9.95 | 80014 |
| 2022-09-29 | 9.94 | $9.94 | 402 |
| 2022-09-28 | 9.94 | $9.94 | 401 |
| 2022-09-27 | 9.94 | $9.94 | 1500 |
| 2022-09-26 | 9.94 | $9.94 | 8233 |
| 2022-09-23 | 9.94 | $9.94 | 13058 |
| 2022-09-22 | 9.94 | $9.94 | 51229 |
| 2022-09-21 | 9.93 | $9.93 | 2600 |
| 2022-09-20 | 9.93 | $9.93 | 288 |
| 2022-09-19 | 9.93 | $9.94 | 5938 |
| 2022-09-16 | 9.93 | $9.93 | 11600 |
| 2022-09-15 | 9.93 | $9.94 | 49450 |
| 2022-09-14 | 9.93 | $9.93 | 11455 |
| 2022-09-13 | 9.92 | $9.92 | — |
| 2022-09-12 | 9.92 | $9.92 | 648 |
| 2022-09-09 | 9.92 | $9.92 | 28315 |
| 2022-09-08 | 9.92 | $9.93 | 2677 |
| 2022-09-07 | 9.92 | $9.93 | 3331 |
| 2022-09-06 | 9.92 | $9.91 | 613 |
| 2022-09-02 | 9.92 | $9.92 | 2608 |
| 2022-09-01 | 9.92 | $9.92 | 355 |
| 2022-08-31 | 9.92 | $9.92 | 13919 |
| 2022-08-30 | 9.92 | $9.93 | 26420 |
| 2022-08-29 | 9.91 | $9.91 | 57763 |
| 2022-08-26 | 9.91 | $9.91 | 6313 |
| 2022-08-25 | 9.91 | $9.90 | 3700 |
| 2022-08-24 | 9.91 | $9.90 | 782 |
| 2022-08-23 | 9.91 | $9.90 | 912 |
| 2022-08-22 | 9.91 | $9.91 | 3514 |
| 2022-08-19 | 9.91 | $9.91 | 200 |
| 2022-08-18 | 9.91 | $9.91 | 101 |
| 2022-08-17 | 9.91 | $9.90 | 122030 |
| 2022-08-16 | 9.91 | $9.90 | 3311 |
| 2022-08-15 | 9.91 | $9.91 | 2394 |
| 2022-08-12 | 9.91 | $9.90 | 3401 |
| 2022-08-11 | 9.91 | $9.91 | 4526 |
| 2022-08-10 | 9.91 | $9.91 | 27538 |
| 2022-08-09 | 9.91 | $9.91 | 2942 |
| 2022-08-08 | 9.90 | $9.91 | 200 |
| 2022-08-05 | 9.90 | $9.90 | 152834 |
| 2022-08-04 | 9.90 | $9.91 | 1087 |
| 2022-08-03 | 9.89 | $9.90 | 372741 |
| 2022-08-02 | 9.89 | $9.89 | 1730 |
| 2022-08-01 | 9.89 | $9.89 | 545097 |
| 2022-07-29 | 9.89 | $9.89 | 301 |
| 2022-07-28 | 9.89 | $9.89 | 1402 |
| 2022-07-27 | 9.88 | $9.89 | 6983 |
| 2022-07-26 | 9.88 | $9.90 | 20807 |
| 2022-07-25 | 9.88 | $9.89 | 100 |
| 2022-07-22 | 9.87 | $9.88 | — |
| 2022-07-21 | 9.87 | $9.88 | 2950 |
| 2022-07-20 | 9.87 | $9.88 | 494 |
| 2022-07-19 | 9.86 | $9.88 | 200403 |
| 2022-07-18 | 9.86 | $9.86 | — |
| 2022-07-15 | 9.86 | $9.86 | 1878 |
| 2022-07-14 | 9.86 | $9.87 | 990 |
| 2022-07-13 | 9.86 | $9.87 | 69 |
| 2022-07-12 | 9.85 | $9.87 | 100 |
| 2022-07-11 | 9.85 | $9.84 | 30 |
| 2022-07-08 | 9.85 | $9.84 | 344 |
| 2022-07-07 | 9.85 | $9.86 | 4086 |
| 2022-07-06 | 9.85 | $9.86 | 15100 |
| 2022-07-05 | 9.85 | $9.86 | 76890 |
| 2022-07-01 | 9.85 | $9.85 | 3955 |
| 2022-06-30 | 9.85 | $9.85 | 18850 |
| 2022-06-29 | 9.85 | $9.86 | 100 |
| 2022-06-28 | 9.84 | $9.84 | 100 |
| 2022-06-27 | 9.84 | $9.84 | 114052 |
| 2022-06-24 | 9.84 | $9.84 | 6999 |
| 2022-06-23 | 9.84 | $9.84 | 24401 |
| 2022-06-22 | 9.85 | $9.84 | 33875 |
| 2022-06-21 | 9.85 | $9.84 | 203 |
| 2022-06-17 | 9.85 | $9.85 | 1003 |
| 2022-06-16 | 9.85 | $9.84 | 952 |
| 2022-06-15 | 9.85 | $9.83 | 22046 |
| 2022-06-14 | 9.85 | $9.85 | 5905 |
| 2022-06-13 | 9.85 | $9.86 | 10086 |
| 2022-06-10 | 9.85 | $9.85 | 54228 |
| 2022-06-09 | 9.85 | $9.85 | 5200 |
| 2022-06-08 | 9.85 | $9.86 | 465797 |
| 2022-06-07 | 9.84 | $9.86 | 2300 |
| 2022-06-06 | 9.84 | $9.83 | 301 |
| 2022-06-03 | 9.84 | $9.83 | 151 |
| 2022-06-02 | 9.84 | $9.87 | — |
| 2022-06-01 | 9.83 | $9.87 | 2394 |
| 2022-05-31 | 9.82 | $9.82 | 1378 |
| 2022-05-27 | 9.82 | $9.85 | 323740 |
| 2022-05-26 | 9.82 | $9.83 | 29611 |
| 2022-05-25 | 9.82 | $9.83 | 6207 |
| 2022-05-24 | 9.82 | $9.81 | 5672 |
| 2022-05-23 | 9.82 | $9.81 | 135042 |
| 2022-05-20 | 9.82 | $9.82 | 53715 |
| 2022-05-19 | 9.82 | $9.82 | 7104 |
| 2022-05-18 | 9.82 | $9.82 | 7333 |
| 2022-05-17 | 9.82 | $9.81 | 1196 |
| 2022-05-16 | 9.83 | $9.81 | 3.3M |
| 2022-05-13 | 9.83 | $9.81 | 539 |
| 2022-05-12 | 9.84 | $9.83 | 2323 |
| 2022-05-11 | 9.84 | $9.80 | 47220 |
| 2022-05-10 | 9.84 | $9.84 | 280756 |
| 2022-05-09 | 9.84 | $9.84 | 6293 |
| 2022-05-06 | 9.84 | $9.85 | 2 |
| 2022-05-05 | 9.84 | $9.85 | 28671 |
| 2022-05-04 | 9.84 | $9.83 | 15 |
| 2022-05-03 | 9.84 | $9.83 | — |
| 2022-05-02 | 9.84 | $9.83 | 10000 |
| 2022-04-29 | 9.85 | $9.84 | 29894 |
| 2022-04-28 | 9.85 | $9.85 | 1580 |
| 2022-04-27 | 9.84 | $9.84 | 3349 |
| 2022-04-26 | 9.84 | $9.85 | 4 |
| 2022-04-25 | 9.84 | $9.85 | 311 |
| 2022-04-22 | 9.84 | $9.83 | 402 |
| 2022-04-21 | 9.84 | $9.83 | 101 |
| 2022-04-20 | 9.84 | $9.83 | 260 |
| 2022-04-19 | 9.84 | $9.85 | 1 |
| 2022-04-18 | 9.84 | $9.85 | 2864 |
| 2022-04-14 | 9.83 | $9.84 | 110 |
| 2022-04-13 | 9.83 | $9.84 | 4348 |
| 2022-04-12 | 9.83 | $9.83 | 4131 |
| 2022-04-11 | 9.83 | $9.83 | 1987 |
| 2022-04-08 | 9.83 | $9.82 | 202 |
| 2022-04-07 | 9.83 | $9.83 | 106 |
| 2022-04-06 | 9.82 | $9.83 | 1491 |
| 2022-04-05 | 9.82 | $9.83 | 2403 |
| 2022-04-04 | 9.82 | $9.82 | 9911 |
| 2022-04-01 | 9.82 | $9.82 | 26637 |
| 2022-03-31 | 9.81 | $9.81 | 406738 |
| 2022-03-30 | 9.81 | $9.81 | 1.2M |
| 2022-03-29 | 9.81 | $9.81 | 966 |
| 2022-03-28 | 9.81 | $9.82 | 386374 |
| 2022-03-25 | 9.81 | $9.81 | 1338 |
| 2022-03-24 | 9.81 | $9.82 | 32893 |
| 2022-03-23 | 9.80 | $9.81 | 10488 |
| 2022-03-22 | 9.80 | $9.79 | 12614 |
| 2022-03-21 | 9.80 | $9.81 | 17904 |
| 2022-03-18 | 9.80 | $9.80 | 106909 |
| 2022-03-17 | 9.80 | $9.79 | 16644 |
| 2022-03-16 | 9.80 | $9.80 | 3404 |
| 2022-03-15 | 9.80 | $9.81 | 757 |
| 2022-03-14 | 9.80 | $9.81 | 198406 |
| 2022-03-11 | 9.79 | $9.80 | 115217 |
| 2022-03-10 | 9.79 | $9.80 | 918 |
| 2022-03-09 | 9.79 | $9.79 | 6653 |
| 2022-03-08 | 9.79 | $9.80 | 63357 |
| 2022-03-07 | 9.79 | $9.79 | 339157 |
| 2022-03-04 | 9.79 | $9.79 | 60517 |
| 2022-03-03 | 9.78 | $9.78 | 6836 |
| 2022-03-02 | 9.78 | $9.79 | 23331 |
| 2022-03-01 | 9.78 | $9.79 | 7335 |
| 2022-02-28 | 9.78 | $9.78 | 79608 |
| 2022-02-25 | 9.78 | $9.78 | 63 |
| 2022-02-24 | 9.78 | $9.78 | 13301 |
| 2022-02-23 | 9.78 | $9.78 | 1507 |
| 2022-02-22 | 9.78 | $9.78 | 12419 |
| 2022-02-18 | 9.78 | $9.79 | 4604 |
| 2022-02-17 | 9.78 | $9.79 | 5914 |
| 2022-02-16 | 9.77 | $9.79 | 1554 |
| 2022-02-15 | 9.77 | $9.78 | 1108 |
| 2022-02-14 | 9.77 | $9.77 | 508536 |
| 2022-02-11 | 9.77 | $9.77 | 31155 |
| 2022-02-10 | 9.76 | $9.78 | 8328 |
| 2022-02-09 | 9.76 | $9.76 | 20 |
| 2022-02-08 | 9.76 | $9.76 | 149 |
| 2022-02-07 | 9.76 | $9.78 | 9613 |
| 2022-02-04 | 9.76 | $9.76 | 12616 |
| 2022-02-03 | 9.76 | $9.76 | 589 |
| 2022-02-02 | 9.76 | $9.77 | 30058 |
| 2022-02-01 | 9.76 | $9.78 | 61438 |
| 2022-01-31 | 9.76 | $9.77 | 10419 |
| 2022-01-28 | 9.76 | $9.75 | 34016 |
| 2022-01-27 | 9.76 | $9.75 | 1.1M |
| 2022-01-26 | 9.76 | $9.77 | 6225 |
| 2022-01-25 | 9.76 | $9.78 | 175645 |
| 2022-01-24 | 9.76 | $9.74 | 126808 |
| 2022-01-21 | 9.76 | $9.75 | 4991 |
| 2022-01-20 | 9.77 | $9.76 | 78149 |
| 2022-01-19 | 9.77 | $9.77 | 52086 |
| 2022-01-18 | 9.77 | $9.77 | 49801 |
| 2022-01-14 | 9.77 | $9.76 | 8522 |
| 2022-01-13 | 9.77 | $9.78 | 109 |
| 2022-01-12 | 9.77 | $9.78 | 2391 |
| 2022-01-11 | 9.77 | $9.80 | 133 |
| 2022-01-10 | 9.76 | $9.76 | 8430 |
| 2022-01-07 | 9.76 | $9.76 | 423 |
| 2022-01-06 | 9.77 | $9.76 | 10907 |
| 2022-01-05 | 9.77 | $9.77 | 6213 |
| 2022-01-04 | 9.77 | $9.77 | 5842 |
| 2022-01-03 | 9.77 | $9.80 | 73929 |
| 2021-12-31 | 9.76 | $9.78 | 29218 |
| 2021-12-30 | 9.76 | $9.77 | 10766 |
| 2021-12-29 | 9.76 | $9.77 | 12133 |
| 2021-12-28 | 9.76 | $9.75 | 5868 |
| 2021-12-27 | 9.76 | $9.80 | 215276 |
| 2021-12-23 | 9.75 | $9.74 | 571 |
| 2021-12-22 | 9.76 | $9.75 | 77149 |
| 2021-12-21 | 9.76 | $9.75 | 6716 |
| 2021-12-20 | 9.77 | $9.74 | 28479 |
| 2021-12-17 | 9.78 | $9.73 | 19910 |
| 2021-12-16 | 9.79 | $9.75 | 139 |
| 2021-12-15 | 9.79 | $9.75 | 3142 |
| 2021-12-14 | 9.80 | $9.79 | 119915 |
| 2021-12-13 | 9.81 | $9.79 | 2636 |
| 2021-12-10 | 9.81 | $9.80 | 1236 |
| 2021-12-09 | 9.81 | $9.81 | 185 |
| 2021-12-08 | 9.81 | $9.81 | 24529 |
| 2021-12-07 | 9.81 | $9.80 | 19859 |
| 2021-12-06 | 9.81 | $9.78 | 1987 |
| 2021-12-03 | 9.81 | $9.79 | 8014 |
| 2021-12-02 | 9.82 | $9.81 | 42323 |
| 2021-12-01 | 9.82 | $9.81 | 40217 |
| 2021-11-30 | 9.82 | $9.82 | 30805 |
| 2021-11-29 | 9.82 | $9.82 | 256215 |
| 2021-11-26 | 9.82 | $9.81 | 1260 |
| 2021-11-24 | 9.82 | $9.79 | 178 |
| 2021-11-23 | 9.82 | $9.82 | 104871 |
| 2021-11-22 | 9.82 | $9.81 | 100302 |
| 2021-11-19 | 9.82 | $9.82 | 61 |
| 2021-11-18 | 9.82 | $9.82 | 5571 |
| 2021-11-17 | 9.81 | $9.80 | 160 |
| 2021-11-16 | 9.81 | $9.82 | 135087 |
| 2021-11-15 | 9.81 | $9.81 | 8530 |
| 2021-11-12 | 9.81 | $9.81 | 243 |
| 2021-11-11 | 9.81 | $9.81 | 1448 |
| 2021-11-10 | 9.80 | $9.82 | 97689 |
| 2021-11-09 | 9.80 | $9.80 | 11 |
| 2021-11-08 | 9.80 | $9.80 | 1527 |
| 2021-11-05 | 9.79 | $9.79 | 22585 |
| 2021-11-04 | 9.79 | $9.80 | 15294 |
| 2021-11-03 | 9.79 | $9.80 | 1486 |
| 2021-11-02 | 9.79 | $9.78 | 518866 |
| 2021-11-01 | 9.79 | $9.79 | 32697 |
| 2021-10-29 | 9.78 | $9.79 | 11697 |
| 2021-10-28 | 9.78 | $9.78 | 393 |
| 2021-10-27 | 9.78 | $9.78 | 1130 |
| 2021-10-26 | 9.78 | $9.78 | 8477 |
| 2021-10-25 | 9.77 | $9.77 | 118026 |
| 2021-10-22 | 9.77 | $9.75 | 96330 |
| 2021-10-21 | 9.78 | $9.77 | 797 |
| 2021-10-20 | 9.78 | $9.77 | 14958 |
| 2021-10-19 | 9.78 | $9.77 | 1370 |
| 2021-10-18 | 9.78 | $9.77 | — |
| 2021-10-15 | 9.77 | $9.77 | 26269 |
| 2021-10-14 | 9.77 | $9.77 | 2764 |
| 2021-10-13 | 9.77 | $9.77 | 3793 |
| 2021-10-12 | 9.77 | $9.77 | 2803 |
| 2021-10-11 | 9.77 | $9.77 | 208 |
| 2021-10-08 | 9.76 | $9.77 | 251160 |
| 2021-10-07 | 9.76 | $9.78 | 25618 |
| 2021-10-06 | 9.75 | $9.74 | 23348 |
| 2021-10-05 | 9.76 | $9.76 | 2129 |
| 2021-10-04 | 9.75 | $9.78 | 3033 |
| 2021-10-01 | 9.74 | $9.78 | 26608 |
| 2021-09-30 | 9.74 | $9.75 | 47654 |
| 2021-09-29 | 9.73 | $9.74 | 182602 |
| 2021-09-28 | 9.73 | $9.73 | 48615 |
| 2021-09-27 | 9.73 | $9.72 | 101 |
| 2021-09-24 | 9.73 | $9.74 | 15380 |
| 2021-09-23 | 9.72 | $9.73 | 6490 |
| 2021-09-22 | 9.72 | $9.73 | 230402 |
| 2021-09-21 | 9.72 | $9.71 | 468 |
| 2021-09-20 | 9.72 | $9.72 | 14408 |
| 2021-09-17 | 9.72 | $9.72 | 4611 |
| 2021-09-16 | 9.71 | $9.72 | 13410 |
| 2021-09-15 | 9.71 | $9.74 | 21395 |
| 2021-09-14 | 9.70 | $9.71 | 11427 |
| 2021-09-13 | 9.70 | $9.71 | 26699 |
| 2021-09-10 | 9.70 | $9.71 | 22065 |
| 2021-09-09 | 9.70 | $9.71 | 44967 |
| 2021-09-08 | 9.70 | $9.70 | 214 |
| 2021-09-07 | 9.69 | $9.70 | 6564 |
| 2021-09-03 | 9.69 | $9.69 | 9252 |
| 2021-09-02 | 9.69 | $9.67 | 5640 |
| 2021-09-01 | 9.70 | $9.72 | 1585 |
| 2021-08-31 | 9.70 | $9.72 | 17421 |
| 2021-08-30 | 9.69 | $9.71 | 31386 |
| 2021-08-27 | 9.69 | $9.72 | 18527 |
| 2021-08-26 | 9.68 | $9.72 | 36350 |
| 2021-08-25 | 9.67 | $9.69 | 2647 |
| 2021-08-24 | 9.67 | $9.69 | 13868 |
| 2021-08-23 | 9.67 | $9.67 | 1262 |
| 2021-08-20 | 9.67 | $9.67 | 33148 |
| 2021-08-19 | 9.67 | $9.66 | 38023 |
| 2021-08-18 | 9.67 | $9.69 | 8530 |
| 2021-08-17 | 9.67 | $9.68 | 29588 |
| 2021-08-16 | 9.67 | $9.68 | 8931 |
| 2021-08-13 | 9.67 | $9.68 | 6521 |
| 2021-08-12 | 9.67 | $9.70 | 19459 |
| 2021-08-11 | 9.67 | $9.67 | 1691 |
| 2021-08-10 | 9.67 | $9.64 | 28048 |
| 2021-08-09 | 9.68 | $9.67 | 46831 |
| 2021-08-06 | 9.69 | $9.68 | 21879 |
| 2021-08-05 | 9.69 | $9.69 | 4670 |
| 2021-08-04 | 9.69 | $9.72 | 804701 |
| 2021-08-03 | 9.69 | $9.70 | 168608 |
| 2021-08-02 | 9.69 | $9.67 | 47230 |
| 2021-07-30 | 9.69 | $9.71 | 315699 |
| 2021-07-29 | 9.69 | $9.68 | 110056 |
| 2021-07-28 | 9.70 | $9.67 | 4055 |
| 2021-07-27 | 9.70 | $9.68 | 29037 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.22
2023-08-24
Close Price
$10.23
Vol: 5411
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.67
Average
9.92
Maximum
10.23
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-08-24 | 10.22 | $10.23 | 5411 |
| 2023-08-23 | 10.22 | $10.22 | 15302 |
| 2023-08-22 | 10.22 | $10.22 | 9102 |
| 2023-08-21 | 10.22 | $10.22 | 128 |
| 2023-08-18 | 10.21 | $10.21 | 400 |
| 2023-08-17 | 10.21 | $10.21 | 551 |
| 2023-08-16 | 10.21 | $10.22 | 153 |
| 2023-08-15 | 10.21 | $10.22 | — |
| 2023-08-14 | 10.20 | $10.22 | — |
| 2023-08-11 | 10.19 | $10.22 | 10083 |
| 2023-08-10 | 10.19 | $10.20 | 18913 |
| 2023-08-09 | 10.18 | $10.21 | 12328 |
| 2023-08-08 | 10.17 | $10.17 | — |
| 2023-08-07 | 10.18 | $10.17 | — |
| 2023-08-04 | 10.18 | $10.17 | 124 |
| 2023-08-03 | 10.19 | $10.21 | 11165 |
| 2023-08-02 | 10.18 | $10.17 | — |
| 2023-08-01 | 10.18 | $10.17 | — |
| 2023-07-31 | 10.19 | $10.17 | 183 |
| 2023-07-28 | 10.20 | $10.19 | 400 |
| 2023-07-27 | 10.20 | $10.17 | 901 |
| 2023-07-26 | 10.21 | $10.21 | 1111 |
| 2023-07-25 | 10.21 | $10.21 | 451 |
| 2023-07-24 | 10.20 | $10.21 | 100 |
| 2023-07-21 | 10.20 | $10.20 | — |
| 2023-07-20 | 10.20 | $10.20 | — |
| 2023-07-19 | 10.20 | $10.20 | — |
| 2023-07-18 | 10.20 | $10.20 | — |
| 2023-07-17 | 10.19 | $10.20 | — |
| 2023-07-13 | 10.19 | $10.20 | 16732 |
| 2023-07-12 | 10.19 | $10.19 | 6879 |
| 2023-07-11 | 10.19 | $10.18 | 5100 |
| 2023-07-10 | 10.19 | $10.20 | 1000 |
| 2023-07-07 | 10.18 | $10.18 | 4645 |
| 2023-07-06 | 10.18 | $10.17 | 666 |
| 2023-07-05 | 10.19 | $10.18 | 818 |
| 2023-07-03 | 10.19 | $10.17 | 1617 |
| 2023-06-30 | 10.19 | $10.16 | 6158 |
| 2023-06-29 | 10.20 | $10.16 | 14794 |
| 2023-06-28 | 10.21 | $10.14 | 21318 |
| 2023-06-27 | 10.23 | $10.25 | — |
| 2023-06-26 | 10.22 | $10.25 | 550 |
| 2023-06-23 | 10.21 | $10.25 | 1956 |
| 2023-06-22 | 10.19 | $10.22 | 26499 |
| 2023-06-21 | 10.18 | $10.20 | 4709 |
| 2023-06-20 | 10.17 | $10.20 | 18028 |
| 2023-06-16 | 10.17 | $10.19 | 36751 |
| 2023-06-15 | 10.16 | $10.14 | 34532 |
| 2023-06-14 | 10.16 | $10.16 | 100 |
| 2023-06-13 | 10.16 | $10.16 | 16201 |
| 2023-06-12 | 10.16 | $10.15 | 400 |
| 2023-06-09 | 10.16 | $10.16 | 208430 |
| 2023-06-08 | 10.16 | $10.16 | — |
| 2023-06-07 | 10.16 | $10.17 | 300 |
| 2023-06-06 | 10.16 | $10.17 | — |
| 2023-06-05 | 10.16 | $10.17 | 759 |
| 2023-06-02 | 10.15 | $10.14 | 100 |
| 2023-06-01 | 10.15 | $10.14 | 91860 |
| 2023-05-31 | 10.16 | $10.15 | 20102 |
| 2023-05-30 | 10.16 | $10.16 | 15640 |
| 2023-05-26 | 10.16 | $10.15 | 15151 |
| 2023-05-25 | 10.16 | $10.15 | 55746 |
| 2023-05-24 | 10.16 | $10.16 | — |
| 2023-05-23 | 10.16 | $10.16 | — |
| 2023-05-22 | 10.15 | $10.16 | 10600 |
| 2023-05-19 | 10.15 | $10.16 | 59840 |
| 2023-05-18 | 10.15 | $10.15 | 63352 |
| 2023-05-17 | 10.15 | $10.16 | 23118 |
| 2023-05-16 | 10.14 | $10.15 | 30940 |
| 2023-05-15 | 10.13 | $10.13 | 30979 |
| 2023-05-12 | 10.13 | $10.13 | 45101 |
| 2023-05-11 | 10.13 | $10.14 | 43293 |
| 2023-05-10 | 10.13 | $10.15 | 51740 |
| 2023-05-09 | 10.12 | $10.13 | 49300 |
| 2023-05-08 | 10.12 | $10.13 | 56580 |
| 2023-05-05 | 10.12 | $10.13 | 6770 |
| 2023-05-04 | 10.12 | $10.13 | 68000 |
| 2023-05-03 | 10.11 | $10.12 | 105 |
| 2023-05-02 | 10.11 | $10.11 | — |
| 2023-05-01 | 10.11 | $10.11 | 190 |
| 2023-04-28 | 10.11 | $10.11 | 66473 |
| 2023-04-27 | 10.11 | $10.12 | 31112 |
| 2023-04-26 | 10.11 | $10.11 | 41059 |
| 2023-04-25 | 10.12 | $10.12 | — |
| 2023-04-24 | 10.11 | $10.12 | 13773 |
| 2023-04-21 | 10.11 | $10.11 | 22739 |
| 2023-04-20 | 10.11 | $10.11 | 4857 |
| 2023-04-19 | 10.11 | $10.12 | — |
| 2023-04-18 | 10.11 | $10.12 | 30200 |
| 2023-04-17 | 10.11 | $10.11 | 1601 |
| 2023-04-14 | 10.11 | $10.11 | 37689 |
| 2023-04-13 | 10.11 | $10.11 | 533101 |
| 2023-04-12 | 10.11 | $10.11 | — |
| 2023-04-11 | 10.12 | $10.11 | 18664 |
| 2023-04-10 | 10.12 | $10.11 | 20937 |
| 2023-04-06 | 10.12 | $10.11 | 23566 |
| 2023-04-05 | 10.12 | $10.11 | 9275 |
| 2023-04-04 | 10.12 | $10.10 | 12100 |
| 2023-04-03 | 10.13 | $10.11 | 4427 |
| 2023-03-31 | 10.13 | $10.13 | 20725 |
| 2023-03-30 | 10.13 | $10.13 | 33417 |
| 2023-03-29 | 10.13 | $10.14 | 51804 |
| 2023-03-28 | 10.12 | $10.13 | 14243 |
| 2023-03-27 | 10.12 | $10.12 | 9268 |
| 2023-03-24 | 10.11 | $10.09 | — |
| 2023-03-23 | 10.12 | $10.09 | 800 |
| 2023-03-22 | 10.12 | $10.12 | — |
| 2023-03-21 | 10.12 | $10.12 | — |
| 2023-03-20 | 10.11 | $10.12 | 10502 |
| 2023-03-17 | 10.11 | $10.08 | — |
| 2023-03-16 | 10.11 | $10.08 | 152 |
| 2023-03-15 | 10.12 | $10.12 | 195 |
| 2023-03-14 | 10.11 | $10.10 | 120 |
| 2023-03-13 | 10.11 | $10.10 | — |
| 2023-03-10 | 10.10 | $10.10 | 39881 |
| 2023-03-09 | 10.10 | $10.15 | 800 |
| 2023-03-08 | 10.08 | $10.07 | 474 |
| 2023-03-07 | 10.08 | $10.07 | 300 |
| 2023-03-06 | 10.07 | $10.07 | — |
| 2023-03-03 | 10.07 | $10.07 | 721 |
| 2023-03-02 | 10.07 | $10.07 | 4052 |
| 2023-03-01 | 10.06 | $10.07 | 36 |
| 2023-02-28 | 10.06 | $10.07 | 637 |
| 2023-02-27 | 10.05 | $10.05 | 157 |
| 2023-02-24 | 10.04 | $10.07 | 6873 |
| 2023-02-23 | 10.03 | $10.04 | 20446 |
| 2023-02-22 | 10.03 | $10.02 | 790 |
| 2023-02-21 | 10.03 | $10.02 | 887 |
| 2023-02-17 | 10.03 | $10.03 | 398 |
| 2023-02-16 | 10.03 | $10.02 | 279 |
| 2023-02-15 | 10.03 | $10.02 | 7886 |
| 2023-02-14 | 10.03 | $10.05 | — |
| 2023-02-13 | 10.02 | $10.05 | 900 |
| 2023-02-10 | 10.01 | $10.02 | 1898 |
| 2023-02-09 | 10.01 | $10.01 | 255 |
| 2023-02-08 | 10.01 | $10.01 | 703 |
| 2023-02-07 | 10.01 | $10.01 | 6550 |
| 2023-02-06 | 10.01 | $9.99 | 3955 |
| 2023-02-03 | 10.01 | $10.00 | 2285 |
| 2023-02-02 | 10.01 | $9.99 | 6990 |
| 2023-02-01 | 10.02 | $9.98 | 6401 |
| 2023-01-31 | 10.03 | $10.00 | 15813 |
| 2023-01-30 | 10.04 | $9.95 | 105 |
| 2023-01-27 | 10.06 | $10.07 | 1 |
| 2023-01-26 | 10.05 | $10.07 | 100 |
| 2023-01-25 | 10.03 | $10.07 | 390 |
| 2023-01-24 | 10.01 | $10.00 | 161 |
| 2023-01-23 | 10.01 | $10.00 | 222 |
| 2023-01-20 | 10.01 | $10.03 | — |
| 2023-01-19 | 10.00 | $10.03 | — |
| 2023-01-18 | 9.99 | $10.03 | 1 |
| 2023-01-17 | 9.97 | $10.03 | 551 |
| 2023-01-13 | 9.96 | $10.00 | 1610 |
| 2023-01-12 | 9.94 | $9.95 | 307 |
| 2023-01-11 | 9.94 | $9.94 | 329 |
| 2023-01-10 | 9.94 | $9.95 | 215 |
| 2023-01-09 | 9.94 | $9.92 | 916 |
| 2023-01-06 | 9.95 | $9.90 | 2970 |
| 2023-01-05 | 9.97 | $9.95 | 4931 |
| 2023-01-04 | 9.98 | $10.04 | 65 |
| 2023-01-03 | 9.96 | $10.04 | 1113 |
| 2022-12-30 | 9.93 | $10.00 | 149 |
| 2022-12-29 | 9.92 | $9.99 | 2083 |
| 2022-12-28 | 9.90 | $9.93 | — |
| 2022-12-27 | 9.90 | $9.93 | 16 |
| 2022-12-23 | 9.90 | $9.93 | 170 |
| 2022-12-22 | 9.90 | $9.93 | 221 |
| 2022-12-21 | 9.90 | $9.93 | 3005 |
| 2022-12-20 | 9.91 | $9.92 | 2137 |
| 2022-12-19 | 9.91 | $9.91 | 20403 |
| 2022-12-16 | 9.93 | $9.85 | 800103 |
| 2022-12-15 | 9.96 | $9.89 | 366 |
| 2022-12-14 | 9.99 | $9.93 | 2818 |
| 2022-12-13 | 10.01 | $9.88 | 31978 |
| 2022-12-12 | 10.06 | $10.06 | 802998 |
| 2022-12-09 | 10.06 | $10.06 | 114404 |
| 2022-12-08 | 10.06 | $10.06 | 148000 |
| 2022-12-07 | 10.05 | $10.06 | 2.6M |
| 2022-12-06 | 10.05 | $10.04 | 330319 |
| 2022-12-05 | 10.05 | $10.04 | 10423 |
| 2022-12-02 | 10.05 | $10.05 | 801 |
| 2022-12-01 | 10.05 | $10.04 | 33439 |
| 2022-11-30 | 10.05 | $10.04 | 1022 |
| 2022-11-29 | 10.05 | $10.05 | 4269 |
| 2022-11-28 | 10.05 | $10.04 | 2233 |
| 2022-11-25 | 10.05 | $10.05 | — |
| 2022-11-23 | 10.04 | $10.05 | 3760 |
| 2022-11-22 | 10.04 | $10.04 | 10262 |
| 2022-11-21 | 10.03 | $10.04 | 58580 |
| 2022-11-18 | 10.03 | $10.03 | 3470 |
| 2022-11-17 | 10.03 | $10.03 | 700 |
| 2022-11-16 | 10.03 | $10.03 | 8916 |
| 2022-11-15 | 10.02 | $10.02 | 52264 |
| 2022-11-14 | 10.02 | $10.01 | 49473 |
| 2022-11-11 | 10.02 | $10.01 | 236420 |
| 2022-11-10 | 10.03 | $10.03 | 200 |
| 2022-11-09 | 10.02 | $10.02 | 5045 |
| 2022-11-08 | 10.02 | $10.02 | 5172 |
| 2022-11-07 | 10.02 | $10.02 | 25431 |
| 2022-11-04 | 10.02 | $10.02 | 23288 |
| 2022-11-03 | 10.01 | $10.02 | 8821 |
| 2022-11-02 | 10.01 | $10.00 | 804 |
| 2022-11-01 | 10.00 | $10.00 | 89061 |
| 2022-10-31 | 10.00 | $10.00 | 308 |
| 2022-10-28 | 10.00 | $10.01 | 38396 |
| 2022-10-27 | 10.00 | $10.00 | 14134 |
| 2022-10-26 | 9.99 | $9.99 | 450 |
| 2022-10-25 | 9.99 | $9.99 | 20464 |
| 2022-10-24 | 9.99 | $10.00 | 19861 |
| 2022-10-21 | 9.99 | $9.99 | 108005 |
| 2022-10-20 | 9.98 | $9.98 | 50116 |
| 2022-10-19 | 9.98 | $9.98 | 83031 |
| 2022-10-18 | 9.98 | $9.98 | 2576 |
| 2022-10-17 | 9.98 | $9.97 | 22289 |
| 2022-10-14 | 9.98 | $9.97 | 372 |
| 2022-10-13 | 9.97 | $9.97 | 9092 |
| 2022-10-12 | 9.97 | $9.97 | 640 |
| 2022-10-11 | 9.97 | $9.97 | 158343 |
| 2022-10-10 | 9.97 | $9.99 | 155 |
| 2022-10-07 | 9.96 | $9.97 | 22756 |
| 2022-10-06 | 9.96 | $9.96 | 29709 |
| 2022-10-05 | 9.95 | $9.96 | 13341 |
| 2022-10-04 | 9.95 | $9.95 | 21266 |
| 2022-10-03 | 9.95 | $9.95 | 8905 |
| 2022-09-30 | 9.95 | $9.95 | 80014 |
| 2022-09-29 | 9.94 | $9.94 | 402 |
| 2022-09-28 | 9.94 | $9.94 | 401 |
| 2022-09-27 | 9.94 | $9.94 | 1500 |
| 2022-09-26 | 9.94 | $9.94 | 8233 |
| 2022-09-23 | 9.94 | $9.94 | 13058 |
| 2022-09-22 | 9.94 | $9.94 | 51229 |
| 2022-09-21 | 9.93 | $9.93 | 2600 |
| 2022-09-20 | 9.93 | $9.93 | 288 |
| 2022-09-19 | 9.93 | $9.94 | 5938 |
| 2022-09-16 | 9.93 | $9.93 | 11600 |
| 2022-09-15 | 9.93 | $9.94 | 49450 |
| 2022-09-14 | 9.93 | $9.93 | 11455 |
| 2022-09-13 | 9.92 | $9.92 | — |
| 2022-09-12 | 9.92 | $9.92 | 648 |
| 2022-09-09 | 9.92 | $9.92 | 28315 |
| 2022-09-08 | 9.92 | $9.93 | 2677 |
| 2022-09-07 | 9.92 | $9.93 | 3331 |
| 2022-09-06 | 9.92 | $9.91 | 613 |
| 2022-09-02 | 9.92 | $9.92 | 2608 |
| 2022-09-01 | 9.92 | $9.92 | 355 |
| 2022-08-31 | 9.92 | $9.92 | 13919 |
| 2022-08-30 | 9.91 | $9.93 | 26420 |
| 2022-08-29 | 9.91 | $9.91 | 57763 |
| 2022-08-26 | 9.91 | $9.91 | 6313 |
| 2022-08-25 | 9.91 | $9.90 | 3700 |
| 2022-08-24 | 9.91 | $9.90 | 782 |
| 2022-08-23 | 9.91 | $9.90 | 912 |
| 2022-08-22 | 9.91 | $9.91 | 3514 |
| 2022-08-19 | 9.91 | $9.91 | 200 |
| 2022-08-18 | 9.91 | $9.91 | 101 |
| 2022-08-17 | 9.91 | $9.90 | 122030 |
| 2022-08-16 | 9.91 | $9.90 | 3311 |
| 2022-08-15 | 9.91 | $9.91 | 2394 |
| 2022-08-12 | 9.91 | $9.90 | 3401 |
| 2022-08-11 | 9.91 | $9.91 | 4526 |
| 2022-08-10 | 9.91 | $9.91 | 27538 |
| 2022-08-09 | 9.91 | $9.91 | 2942 |
| 2022-08-08 | 9.91 | $9.91 | 200 |
| 2022-08-05 | 9.90 | $9.90 | 152834 |
| 2022-08-04 | 9.90 | $9.91 | 1087 |
| 2022-08-03 | 9.90 | $9.90 | 372741 |
| 2022-08-02 | 9.90 | $9.89 | 1730 |
| 2022-08-01 | 9.89 | $9.89 | 545097 |
| 2022-07-29 | 9.89 | $9.89 | 301 |
| 2022-07-28 | 9.89 | $9.89 | 1402 |
| 2022-07-27 | 9.89 | $9.89 | 6983 |
| 2022-07-26 | 9.89 | $9.90 | 20807 |
| 2022-07-25 | 9.88 | $9.89 | 100 |
| 2022-07-22 | 9.88 | $9.88 | — |
| 2022-07-21 | 9.88 | $9.88 | 2950 |
| 2022-07-20 | 9.87 | $9.88 | 494 |
| 2022-07-19 | 9.87 | $9.88 | 200403 |
| 2022-07-18 | 9.86 | $9.86 | — |
| 2022-07-15 | 9.86 | $9.86 | 1878 |
| 2022-07-14 | 9.86 | $9.87 | 990 |
| 2022-07-13 | 9.86 | $9.87 | 69 |
| 2022-07-12 | 9.85 | $9.87 | 100 |
| 2022-07-11 | 9.85 | $9.84 | 30 |
| 2022-07-08 | 9.85 | $9.84 | 344 |
| 2022-07-07 | 9.86 | $9.86 | 4086 |
| 2022-07-06 | 9.85 | $9.86 | 15100 |
| 2022-07-05 | 9.85 | $9.86 | 76890 |
| 2022-07-01 | 9.85 | $9.85 | 3955 |
| 2022-06-30 | 9.85 | $9.85 | 18850 |
| 2022-06-29 | 9.85 | $9.86 | 100 |
| 2022-06-28 | 9.84 | $9.84 | 100 |
| 2022-06-27 | 9.84 | $9.84 | 114052 |
| 2022-06-24 | 9.84 | $9.84 | 6999 |
| 2022-06-23 | 9.84 | $9.84 | 24401 |
| 2022-06-22 | 9.85 | $9.84 | 33875 |
| 2022-06-21 | 9.85 | $9.84 | 203 |
| 2022-06-17 | 9.85 | $9.85 | 1003 |
| 2022-06-16 | 9.85 | $9.84 | 952 |
| 2022-06-15 | 9.85 | $9.83 | 22046 |
| 2022-06-14 | 9.86 | $9.85 | 5905 |
| 2022-06-13 | 9.86 | $9.86 | 10086 |
| 2022-06-10 | 9.85 | $9.85 | 54228 |
| 2022-06-09 | 9.85 | $9.85 | 5200 |
| 2022-06-08 | 9.85 | $9.86 | 465797 |
| 2022-06-07 | 9.84 | $9.86 | 2300 |
| 2022-06-06 | 9.84 | $9.83 | 301 |
| 2022-06-03 | 9.84 | $9.83 | 151 |
| 2022-06-02 | 9.84 | $9.87 | — |
| 2022-06-01 | 9.83 | $9.87 | 2394 |
| 2022-05-31 | 9.82 | $9.82 | 1378 |
| 2022-05-27 | 9.82 | $9.85 | 323740 |
| 2022-05-26 | 9.82 | $9.83 | 29611 |
| 2022-05-25 | 9.81 | $9.83 | 6207 |
| 2022-05-24 | 9.81 | $9.81 | 5672 |
| 2022-05-23 | 9.81 | $9.81 | 135042 |
| 2022-05-20 | 9.81 | $9.82 | 53715 |
| 2022-05-19 | 9.81 | $9.82 | 7104 |
| 2022-05-18 | 9.82 | $9.82 | 7333 |
| 2022-05-17 | 9.82 | $9.81 | 1196 |
| 2022-05-16 | 9.82 | $9.81 | 3.3M |
| 2022-05-13 | 9.82 | $9.81 | 539 |
| 2022-05-12 | 9.83 | $9.83 | 2323 |
| 2022-05-11 | 9.83 | $9.80 | 47220 |
| 2022-05-10 | 9.84 | $9.84 | 280756 |
| 2022-05-09 | 9.84 | $9.84 | 6293 |
| 2022-05-06 | 9.84 | $9.85 | 2 |
| 2022-05-05 | 9.84 | $9.85 | 28671 |
| 2022-05-04 | 9.84 | $9.83 | 15 |
| 2022-05-03 | 9.84 | $9.83 | — |
| 2022-05-02 | 9.84 | $9.83 | 10000 |
| 2022-04-29 | 9.85 | $9.84 | 29894 |
| 2022-04-28 | 9.85 | $9.85 | 1580 |
| 2022-04-27 | 9.84 | $9.84 | 3349 |
| 2022-04-26 | 9.84 | $9.85 | 4 |
| 2022-04-25 | 9.84 | $9.85 | 311 |
| 2022-04-22 | 9.84 | $9.83 | 402 |
| 2022-04-21 | 9.84 | $9.83 | 101 |
| 2022-04-20 | 9.84 | $9.83 | 260 |
| 2022-04-19 | 9.84 | $9.85 | 1 |
| 2022-04-18 | 9.84 | $9.85 | 2864 |
| 2022-04-14 | 9.84 | $9.84 | 110 |
| 2022-04-13 | 9.83 | $9.84 | 4348 |
| 2022-04-12 | 9.83 | $9.83 | 4131 |
| 2022-04-11 | 9.83 | $9.83 | 1987 |
| 2022-04-08 | 9.83 | $9.82 | 202 |
| 2022-04-07 | 9.83 | $9.83 | 106 |
| 2022-04-06 | 9.83 | $9.83 | 1491 |
| 2022-04-05 | 9.82 | $9.83 | 2403 |
| 2022-04-04 | 9.82 | $9.82 | 9911 |
| 2022-04-01 | 9.82 | $9.82 | 26637 |
| 2022-03-31 | 9.82 | $9.81 | 406738 |
| 2022-03-30 | 9.82 | $9.81 | 1.2M |
| 2022-03-29 | 9.82 | $9.81 | 966 |
| 2022-03-28 | 9.82 | $9.82 | 386374 |
| 2022-03-25 | 9.81 | $9.81 | 1338 |
| 2022-03-24 | 9.81 | $9.82 | 32893 |
| 2022-03-23 | 9.81 | $9.81 | 10488 |
| 2022-03-22 | 9.80 | $9.79 | 12614 |
| 2022-03-21 | 9.81 | $9.81 | 17904 |
| 2022-03-18 | 9.80 | $9.80 | 106909 |
| 2022-03-17 | 9.80 | $9.79 | 16644 |
| 2022-03-16 | 9.81 | $9.80 | 3404 |
| 2022-03-15 | 9.81 | $9.81 | 757 |
| 2022-03-14 | 9.80 | $9.81 | 198406 |
| 2022-03-11 | 9.80 | $9.80 | 115217 |
| 2022-03-10 | 9.80 | $9.80 | 918 |
| 2022-03-09 | 9.79 | $9.79 | 6653 |
| 2022-03-08 | 9.79 | $9.80 | 63357 |
| 2022-03-07 | 9.79 | $9.79 | 339157 |
| 2022-03-04 | 9.79 | $9.79 | 60517 |
| 2022-03-03 | 9.79 | $9.78 | 6836 |
| 2022-03-02 | 9.79 | $9.79 | 23331 |
| 2022-03-01 | 9.79 | $9.79 | 7335 |
| 2022-02-28 | 9.78 | $9.78 | 79608 |
| 2022-02-25 | 9.78 | $9.78 | 63 |
| 2022-02-24 | 9.78 | $9.78 | 13301 |
| 2022-02-23 | 9.78 | $9.78 | 1507 |
| 2022-02-22 | 9.78 | $9.78 | 12419 |
| 2022-02-18 | 9.78 | $9.79 | 4604 |
| 2022-02-17 | 9.78 | $9.79 | 5914 |
| 2022-02-16 | 9.78 | $9.79 | 1554 |
| 2022-02-15 | 9.77 | $9.78 | 1108 |
| 2022-02-14 | 9.77 | $9.77 | 508536 |
| 2022-02-11 | 9.77 | $9.77 | 31155 |
| 2022-02-10 | 9.77 | $9.78 | 8328 |
| 2022-02-09 | 9.76 | $9.76 | 20 |
| 2022-02-08 | 9.77 | $9.76 | 149 |
| 2022-02-07 | 9.77 | $9.78 | 9613 |
| 2022-02-04 | 9.76 | $9.76 | 12616 |
| 2022-02-03 | 9.76 | $9.76 | 589 |
| 2022-02-02 | 9.77 | $9.77 | 30058 |
| 2022-02-01 | 9.76 | $9.78 | 61438 |
| 2022-01-31 | 9.76 | $9.77 | 10419 |
| 2022-01-28 | 9.76 | $9.75 | 34016 |
| 2022-01-27 | 9.76 | $9.75 | 1.1M |
| 2022-01-26 | 9.76 | $9.77 | 6225 |
| 2022-01-25 | 9.76 | $9.78 | 175645 |
| 2022-01-24 | 9.76 | $9.74 | 126808 |
| 2022-01-21 | 9.76 | $9.75 | 4991 |
| 2022-01-20 | 9.77 | $9.76 | 78149 |
| 2022-01-19 | 9.77 | $9.77 | 52086 |
| 2022-01-18 | 9.77 | $9.77 | 49801 |
| 2022-01-14 | 9.77 | $9.76 | 8522 |
| 2022-01-13 | 9.77 | $9.78 | 109 |
| 2022-01-12 | 9.77 | $9.78 | 2391 |
| 2022-01-11 | 9.77 | $9.80 | 133 |
| 2022-01-10 | 9.76 | $9.76 | 8430 |
| 2022-01-07 | 9.76 | $9.76 | 423 |
| 2022-01-06 | 9.76 | $9.76 | 10907 |
| 2022-01-05 | 9.77 | $9.77 | 6213 |
| 2022-01-04 | 9.77 | $9.77 | 5842 |
| 2022-01-03 | 9.77 | $9.80 | 73929 |
| 2021-12-31 | 9.76 | $9.78 | 29218 |
| 2021-12-30 | 9.75 | $9.77 | 10766 |
| 2021-12-29 | 9.75 | $9.77 | 12133 |
| 2021-12-28 | 9.75 | $9.75 | 5868 |
| 2021-12-27 | 9.75 | $9.80 | 215276 |
| 2021-12-23 | 9.74 | $9.74 | 571 |
| 2021-12-22 | 9.74 | $9.75 | 77149 |
| 2021-12-21 | 9.75 | $9.75 | 6716 |
| 2021-12-20 | 9.75 | $9.74 | 28479 |
| 2021-12-17 | 9.76 | $9.73 | 19910 |
| 2021-12-16 | 9.77 | $9.75 | 139 |
| 2021-12-15 | 9.78 | $9.75 | 3142 |
| 2021-12-14 | 9.80 | $9.79 | 119915 |
| 2021-12-13 | 9.80 | $9.79 | 2636 |
| 2021-12-10 | 9.80 | $9.80 | 1236 |
| 2021-12-09 | 9.80 | $9.81 | 185 |
| 2021-12-08 | 9.80 | $9.81 | 24529 |
| 2021-12-07 | 9.80 | $9.80 | 19859 |
| 2021-12-06 | 9.80 | $9.78 | 1987 |
| 2021-12-03 | 9.81 | $9.79 | 8014 |
| 2021-12-02 | 9.82 | $9.81 | 42323 |
| 2021-12-01 | 9.82 | $9.81 | 40217 |
| 2021-11-30 | 9.82 | $9.82 | 30805 |
| 2021-11-29 | 9.82 | $9.82 | 256215 |
| 2021-11-26 | 9.81 | $9.81 | 1260 |
| 2021-11-24 | 9.81 | $9.79 | 178 |
| 2021-11-23 | 9.82 | $9.82 | 104871 |
| 2021-11-22 | 9.82 | $9.81 | 100302 |
| 2021-11-19 | 9.82 | $9.82 | 61 |
| 2021-11-18 | 9.82 | $9.82 | 5571 |
| 2021-11-17 | 9.81 | $9.80 | 160 |
| 2021-11-16 | 9.82 | $9.82 | 135087 |
| 2021-11-15 | 9.81 | $9.81 | 8530 |
| 2021-11-12 | 9.81 | $9.81 | 243 |
| 2021-11-11 | 9.81 | $9.81 | 1448 |
| 2021-11-10 | 9.81 | $9.82 | 97689 |
| 2021-11-09 | 9.80 | $9.80 | 11 |
| 2021-11-08 | 9.80 | $9.80 | 1527 |
| 2021-11-05 | 9.80 | $9.79 | 22585 |
| 2021-11-04 | 9.79 | $9.80 | 15294 |
| 2021-11-03 | 9.79 | $9.80 | 1486 |
| 2021-11-02 | 9.79 | $9.78 | 518866 |
| 2021-11-01 | 9.79 | $9.79 | 32697 |
| 2021-10-29 | 9.78 | $9.79 | 11697 |
| 2021-10-28 | 9.78 | $9.78 | 393 |
| 2021-10-27 | 9.78 | $9.78 | 1130 |
| 2021-10-26 | 9.78 | $9.78 | 8477 |
| 2021-10-25 | 9.77 | $9.77 | 118026 |
| 2021-10-22 | 9.77 | $9.75 | 96330 |
| 2021-10-21 | 9.78 | $9.77 | 797 |
| 2021-10-20 | 9.78 | $9.77 | 14958 |
| 2021-10-19 | 9.78 | $9.77 | 1370 |
| 2021-10-18 | 9.78 | $9.77 | — |
| 2021-10-15 | 9.78 | $9.77 | 26269 |
| 2021-10-14 | 9.78 | $9.77 | 2764 |
| 2021-10-13 | 9.78 | $9.77 | 3793 |
| 2021-10-12 | 9.78 | $9.77 | 2803 |
| 2021-10-11 | 9.78 | $9.77 | 208 |
| 2021-10-08 | 9.77 | $9.77 | 251160 |
| 2021-10-07 | 9.77 | $9.78 | 25618 |
| 2021-10-06 | 9.76 | $9.74 | 23348 |
| 2021-10-05 | 9.77 | $9.76 | 2129 |
| 2021-10-04 | 9.76 | $9.78 | 3033 |
| 2021-10-01 | 9.75 | $9.78 | 26608 |
| 2021-09-30 | 9.74 | $9.75 | 47654 |
| 2021-09-29 | 9.74 | $9.74 | 182602 |
| 2021-09-28 | 9.73 | $9.73 | 48615 |
| 2021-09-27 | 9.73 | $9.72 | 101 |
| 2021-09-24 | 9.73 | $9.74 | 15380 |
| 2021-09-23 | 9.73 | $9.73 | 6490 |
| 2021-09-22 | 9.73 | $9.73 | 230402 |
| 2021-09-21 | 9.72 | $9.71 | 468 |
| 2021-09-20 | 9.73 | $9.72 | 14408 |
| 2021-09-17 | 9.72 | $9.72 | 4611 |
| 2021-09-16 | 9.72 | $9.72 | 13410 |
| 2021-09-15 | 9.72 | $9.74 | 21395 |
| 2021-09-14 | 9.71 | $9.71 | 11427 |
| 2021-09-13 | 9.71 | $9.71 | 26699 |
| 2021-09-10 | 9.71 | $9.71 | 22065 |
| 2021-09-09 | 9.71 | $9.71 | 44967 |
| 2021-09-08 | 9.70 | $9.70 | 214 |
| 2021-09-07 | 9.70 | $9.70 | 6564 |
| 2021-09-03 | 9.70 | $9.69 | 9252 |
| 2021-09-02 | 9.70 | $9.67 | 5640 |
| 2021-09-01 | 9.71 | $9.72 | 1585 |
| 2021-08-31 | 9.71 | $9.72 | 17421 |
| 2021-08-30 | 9.70 | $9.71 | 31386 |
| 2021-08-27 | 9.70 | $9.72 | 18527 |
| 2021-08-26 | 9.69 | $9.72 | 36350 |
| 2021-08-25 | 9.68 | $9.69 | 2647 |
| 2021-08-24 | 9.67 | $9.69 | 13868 |
| 2021-08-23 | 9.67 | $9.67 | 1262 |
| 2021-08-20 | 9.67 | $9.67 | 33148 |
| 2021-08-19 | 9.67 | $9.66 | 38023 |
| 2021-08-18 | 9.68 | $9.69 | 8530 |
| 2021-08-17 | 9.67 | $9.68 | 29588 |
| 2021-08-16 | 9.67 | $9.68 | 8931 |
| 2021-08-13 | 9.67 | $9.68 | 6521 |
| 2021-08-12 | 9.67 | $9.70 | 19459 |
| 2021-08-11 | 9.67 | $9.67 | 1691 |
| 2021-08-10 | 9.67 | $9.64 | 28048 |
| 2021-08-09 | 9.68 | $9.67 | 46831 |
| 2021-08-06 | 9.69 | $9.68 | 21879 |
| 2021-08-05 | 9.69 | $9.69 | 4670 |
| 2021-08-04 | 9.69 | $9.72 | 804701 |
| 2021-08-03 | 9.68 | $9.70 | 168608 |
| 2021-08-02 | 9.68 | $9.67 | 47230 |
| 2021-07-30 | 9.69 | $9.71 | 315699 |
| 2021-07-29 | 9.69 | $9.68 | 110056 |
| 2021-07-28 | 9.69 | $9.67 | 4055 |
| 2021-07-27 | 9.70 | $9.68 | 29037 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.68
2023-08-24
Close Price
$10.23
Vol: 5411
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.45
Average
55.65
Maximum
76.46
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-08-24 | 58.68 | $10.23 | 5411 |
| 2023-08-23 | 56.51 | $10.22 | 15302 |
| 2023-08-22 | 56.49 | $10.22 | 9102 |
| 2023-08-21 | 56.49 | $10.22 | 128 |
| 2023-08-18 | 54.43 | $10.21 | 400 |
| 2023-08-17 | 54.43 | $10.21 | 551 |
| 2023-08-16 | 55.62 | $10.22 | 153 |
| 2023-08-15 | 56.80 | $10.22 | — |
| 2023-08-14 | 56.80 | $10.22 | — |
| 2023-08-11 | 56.80 | $10.22 | 10083 |
| 2023-08-10 | 53.40 | $10.20 | 18913 |
| 2023-08-09 | 55.48 | $10.21 | 12328 |
| 2023-08-08 | 47.77 | $10.17 | — |
| 2023-08-07 | 47.77 | $10.17 | — |
| 2023-08-04 | 47.77 | $10.17 | 124 |
| 2023-08-03 | 56.09 | $10.21 | 11165 |
| 2023-08-02 | 47.39 | $10.17 | — |
| 2023-08-01 | 47.39 | $10.17 | — |
| 2023-07-31 | 47.39 | $10.17 | 183 |
| 2023-07-28 | 51.79 | $10.19 | 400 |
| 2023-07-27 | 47.13 | $10.17 | 901 |
| 2023-07-26 | 57.74 | $10.21 | 1111 |
| 2023-07-25 | 57.74 | $10.21 | 451 |
| 2023-07-24 | 57.74 | $10.21 | 100 |
| 2023-07-21 | 55.60 | $10.20 | — |
| 2023-07-20 | 55.60 | $10.20 | — |
| 2023-07-19 | 55.60 | $10.20 | — |
| 2023-07-18 | 55.60 | $10.20 | — |
| 2023-07-17 | 55.60 | $10.20 | — |
| 2023-07-13 | 55.60 | $10.20 | 16732 |
| 2023-07-12 | 53.88 | $10.19 | 6879 |
| 2023-07-11 | 52.53 | $10.18 | 5100 |
| 2023-07-10 | 56.10 | $10.20 | 1000 |
| 2023-07-07 | 52.65 | $10.18 | 4645 |
| 2023-07-06 | 50.81 | $10.17 | 666 |
| 2023-07-05 | 52.76 | $10.18 | 818 |
| 2023-07-03 | 50.97 | $10.17 | 1617 |
| 2023-06-30 | 49.14 | $10.16 | 6158 |
| 2023-06-29 | 49.14 | $10.16 | 14794 |
| 2023-06-28 | 45.48 | $10.14 | 21318 |
| 2023-06-27 | 72.94 | $10.25 | — |
| 2023-06-26 | 72.94 | $10.25 | 550 |
| 2023-06-23 | 72.31 | $10.25 | 1956 |
| 2023-06-22 | 67.89 | $10.22 | 26499 |
| 2023-06-21 | 64.75 | $10.20 | 4709 |
| 2023-06-20 | 64.75 | $10.20 | 18028 |
| 2023-06-16 | 62.79 | $10.19 | 36751 |
| 2023-06-15 | 49.47 | $10.14 | 34532 |
| 2023-06-14 | 57.26 | $10.16 | 100 |
| 2023-06-13 | 57.26 | $10.16 | 16201 |
| 2023-06-12 | 55.36 | $10.15 | 400 |
| 2023-06-09 | 55.75 | $10.16 | 208430 |
| 2023-06-08 | 57.69 | $10.16 | — |
| 2023-06-07 | 59.67 | $10.17 | 300 |
| 2023-06-06 | 61.68 | $10.17 | — |
| 2023-06-05 | 61.68 | $10.17 | 759 |
| 2023-06-02 | 53.58 | $10.14 | 100 |
| 2023-06-01 | 53.16 | $10.14 | 91860 |
| 2023-05-31 | 56.98 | $10.15 | 20102 |
| 2023-05-30 | 61.16 | $10.16 | 15640 |
| 2023-05-26 | 58.25 | $10.15 | 15151 |
| 2023-05-25 | 58.25 | $10.15 | 55746 |
| 2023-05-24 | 60.28 | $10.16 | — |
| 2023-05-23 | 60.28 | $10.16 | — |
| 2023-05-22 | 60.28 | $10.16 | 10600 |
| 2023-05-19 | 62.15 | $10.16 | 59840 |
| 2023-05-18 | 59.79 | $10.15 | 63352 |
| 2023-05-17 | 63.55 | $10.16 | 23118 |
| 2023-05-16 | 61.23 | $10.15 | 30940 |
| 2023-05-15 | 55.90 | $10.13 | 30979 |
| 2023-05-12 | 55.90 | $10.13 | 45101 |
| 2023-05-11 | 59.60 | $10.14 | 43293 |
| 2023-05-10 | 63.60 | $10.15 | 51740 |
| 2023-05-09 | 58.28 | $10.13 | 49300 |
| 2023-05-08 | 58.28 | $10.13 | 56580 |
| 2023-05-05 | 58.28 | $10.13 | 6770 |
| 2023-05-04 | 58.28 | $10.13 | 68000 |
| 2023-05-03 | 55.64 | $10.12 | 105 |
| 2023-05-02 | 52.81 | $10.11 | — |
| 2023-05-01 | 52.81 | $10.11 | 190 |
| 2023-04-28 | 52.81 | $10.11 | 66473 |
| 2023-04-27 | 55.87 | $10.12 | 31112 |
| 2023-04-26 | 53.30 | $10.11 | 41059 |
| 2023-04-25 | 56.42 | $10.12 | — |
| 2023-04-24 | 56.42 | $10.12 | 13773 |
| 2023-04-21 | 53.99 | $10.11 | 22739 |
| 2023-04-20 | 53.99 | $10.11 | 4857 |
| 2023-04-19 | 56.85 | $10.12 | — |
| 2023-04-18 | 56.85 | $10.12 | 30200 |
| 2023-04-17 | 54.68 | $10.11 | 1601 |
| 2023-04-14 | 54.68 | $10.11 | 37689 |
| 2023-04-13 | 54.68 | $10.11 | 533101 |
| 2023-04-12 | 54.68 | $10.11 | — |
| 2023-04-11 | 54.68 | $10.11 | 18664 |
| 2023-04-10 | 54.68 | $10.11 | 20937 |
| 2023-04-06 | 54.68 | $10.11 | 23566 |
| 2023-04-05 | 54.68 | $10.11 | 9275 |
| 2023-04-04 | 53.12 | $10.10 | 12100 |
| 2023-04-03 | 54.92 | $10.11 | 4427 |
| 2023-03-31 | 58.70 | $10.13 | 20725 |
| 2023-03-30 | 58.70 | $10.13 | 33417 |
| 2023-03-29 | 60.58 | $10.14 | 51804 |
| 2023-03-28 | 59.34 | $10.13 | 14243 |
| 2023-03-27 | 58.09 | $10.12 | 9268 |
| 2023-03-24 | 54.06 | $10.09 | — |
| 2023-03-23 | 54.06 | $10.09 | 800 |
| 2023-03-22 | 59.20 | $10.12 | — |
| 2023-03-21 | 59.20 | $10.12 | — |
| 2023-03-20 | 59.20 | $10.12 | 10502 |
| 2023-03-17 | 54.23 | $10.08 | — |
| 2023-03-16 | 54.23 | $10.08 | 152 |
| 2023-03-15 | 60.93 | $10.12 | 195 |
| 2023-03-14 | 58.49 | $10.10 | 120 |
| 2023-03-13 | 58.49 | $10.10 | — |
| 2023-03-10 | 58.49 | $10.10 | 39881 |
| 2023-03-09 | 67.52 | $10.15 | 800 |
| 2023-03-08 | 57.57 | $10.07 | 474 |
| 2023-03-07 | 57.57 | $10.07 | 300 |
| 2023-03-06 | 57.57 | $10.07 | — |
| 2023-03-03 | 57.57 | $10.07 | 721 |
| 2023-03-02 | 57.57 | $10.07 | 4052 |
| 2023-03-01 | 57.57 | $10.07 | 36 |
| 2023-02-28 | 57.45 | $10.07 | 637 |
| 2023-02-27 | 55.17 | $10.05 | 157 |
| 2023-02-24 | 58.29 | $10.07 | 6873 |
| 2023-02-23 | 54.64 | $10.04 | 20446 |
| 2023-02-22 | 51.95 | $10.02 | 790 |
| 2023-02-21 | 51.95 | $10.02 | 887 |
| 2023-02-17 | 53.37 | $10.03 | 398 |
| 2023-02-16 | 52.13 | $10.02 | 279 |
| 2023-02-15 | 52.13 | $10.02 | 7886 |
| 2023-02-14 | 56.19 | $10.05 | — |
| 2023-02-13 | 56.19 | $10.05 | 900 |
| 2023-02-10 | 52.88 | $10.02 | 1898 |
| 2023-02-09 | 51.72 | $10.01 | 255 |
| 2023-02-08 | 51.72 | $10.01 | 703 |
| 2023-02-07 | 51.72 | $10.01 | 6550 |
| 2023-02-06 | 49.60 | $9.99 | 3955 |
| 2023-02-03 | 50.66 | $10.00 | 2285 |
| 2023-02-02 | 49.64 | $9.99 | 6990 |
| 2023-02-01 | 48.12 | $9.98 | 6401 |
| 2023-01-31 | 50.54 | $10.00 | 15813 |
| 2023-01-30 | 45.30 | $9.95 | 105 |
| 2023-01-27 | 59.72 | $10.07 | 1 |
| 2023-01-26 | 59.72 | $10.07 | 100 |
| 2023-01-25 | 59.72 | $10.07 | 390 |
| 2023-01-24 | 52.09 | $10.00 | 161 |
| 2023-01-23 | 52.09 | $10.00 | 222 |
| 2023-01-20 | 56.22 | $10.03 | — |
| 2023-01-19 | 56.22 | $10.03 | — |
| 2023-01-18 | 56.22 | $10.03 | 1 |
| 2023-01-17 | 56.22 | $10.03 | 551 |
| 2023-01-13 | 53.20 | $10.00 | 1610 |
| 2023-01-12 | 47.48 | $9.95 | 307 |
| 2023-01-11 | 46.24 | $9.94 | 329 |
| 2023-01-10 | 47.30 | $9.95 | 215 |
| 2023-01-09 | 43.59 | $9.92 | 916 |
| 2023-01-06 | 40.95 | $9.90 | 2970 |
| 2023-01-05 | 46.07 | $9.95 | 4931 |
| 2023-01-04 | 58.21 | $10.04 | 65 |
| 2023-01-03 | 58.21 | $10.04 | 1113 |
| 2022-12-30 | 52.71 | $10.00 | 149 |
| 2022-12-29 | 52.02 | $9.99 | 2083 |
| 2022-12-28 | 42.32 | $9.93 | — |
| 2022-12-27 | 42.32 | $9.93 | 16 |
| 2022-12-23 | 42.32 | $9.93 | 170 |
| 2022-12-22 | 42.32 | $9.93 | 221 |
| 2022-12-21 | 42.32 | $9.93 | 3005 |
| 2022-12-20 | 40.77 | $9.92 | 2137 |
| 2022-12-19 | 39.23 | $9.91 | 20403 |
| 2022-12-16 | 28.61 | $9.85 | 800103 |
| 2022-12-15 | 32.17 | $9.89 | 366 |
| 2022-12-14 | 36.48 | $9.93 | 2818 |
| 2022-12-13 | 24.45 | $9.88 | 31978 |
| 2022-12-12 | 69.38 | $10.06 | 802998 |
| 2022-12-09 | 69.38 | $10.06 | 114404 |
| 2022-12-08 | 69.38 | $10.06 | 148000 |
| 2022-12-07 | 69.38 | $10.06 | 2.6M |
| 2022-12-06 | 63.27 | $10.04 | 330319 |
| 2022-12-05 | 63.27 | $10.04 | 10423 |
| 2022-12-02 | 69.53 | $10.05 | 801 |
| 2022-12-01 | 66.37 | $10.04 | 33439 |
| 2022-11-30 | 66.37 | $10.04 | 1022 |
| 2022-11-29 | 69.63 | $10.05 | 4269 |
| 2022-11-28 | 68.14 | $10.04 | 2233 |
| 2022-11-25 | 75.13 | $10.05 | — |
| 2022-11-23 | 75.13 | $10.05 | 3760 |
| 2022-11-22 | 72.59 | $10.04 | 10262 |
| 2022-11-21 | 72.59 | $10.04 | 58580 |
| 2022-11-18 | 69.82 | $10.03 | 3470 |
| 2022-11-17 | 69.67 | $10.03 | 700 |
| 2022-11-16 | 68.36 | $10.03 | 8916 |
| 2022-11-15 | 66.85 | $10.02 | 52264 |
| 2022-11-14 | 63.55 | $10.01 | 49473 |
| 2022-11-11 | 63.55 | $10.01 | 236420 |
| 2022-11-10 | 73.46 | $10.03 | 200 |
| 2022-11-09 | 72.08 | $10.02 | 5045 |
| 2022-11-08 | 72.08 | $10.02 | 5172 |
| 2022-11-07 | 72.08 | $10.02 | 25431 |
| 2022-11-04 | 72.08 | $10.02 | 23288 |
| 2022-11-03 | 72.08 | $10.02 | 8821 |
| 2022-11-02 | 66.77 | $10.00 | 804 |
| 2022-11-01 | 66.74 | $10.00 | 89061 |
| 2022-10-31 | 66.74 | $10.00 | 308 |
| 2022-10-28 | 72.71 | $10.01 | 38396 |
| 2022-10-27 | 68.72 | $10.00 | 14134 |
| 2022-10-26 | 67.20 | $9.99 | 450 |
| 2022-10-25 | 67.20 | $9.99 | 20464 |
| 2022-10-24 | 73.58 | $10.00 | 19861 |
| 2022-10-21 | 70.96 | $9.99 | 108005 |
| 2022-10-20 | 67.91 | $9.98 | 50116 |
| 2022-10-19 | 67.91 | $9.98 | 83031 |
| 2022-10-18 | 67.91 | $9.98 | 2576 |
| 2022-10-17 | 64.73 | $9.97 | 22289 |
| 2022-10-14 | 64.73 | $9.97 | 372 |
| 2022-10-13 | 64.73 | $9.97 | 9092 |
| 2022-10-12 | 64.73 | $9.97 | 640 |
| 2022-10-11 | 64.73 | $9.97 | 158343 |
| 2022-10-10 | 76.46 | $9.99 | 155 |
| 2022-10-07 | 70.00 | $9.97 | 22756 |
| 2022-10-06 | 68.36 | $9.96 | 29709 |
| 2022-10-05 | 68.36 | $9.96 | 13341 |
| 2022-10-04 | 64.87 | $9.95 | 21266 |
| 2022-10-03 | 64.87 | $9.95 | 8905 |
| 2022-09-30 | 64.87 | $9.95 | 80014 |
| 2022-09-29 | 61.21 | $9.94 | 402 |
| 2022-09-28 | 62.13 | $9.94 | 401 |
| 2022-09-27 | 62.85 | $9.94 | 1500 |
| 2022-09-26 | 61.91 | $9.94 | 8233 |
| 2022-09-23 | 61.91 | $9.94 | 13058 |
| 2022-09-22 | 61.91 | $9.94 | 51229 |
| 2022-09-21 | 58.56 | $9.93 | 2600 |
| 2022-09-20 | 58.56 | $9.93 | 288 |
| 2022-09-19 | 60.98 | $9.94 | 5938 |
| 2022-09-16 | 59.39 | $9.93 | 11600 |
| 2022-09-15 | 64.38 | $9.94 | 49450 |
| 2022-09-14 | 61.29 | $9.93 | 11455 |
| 2022-09-13 | 57.81 | $9.92 | — |
| 2022-09-12 | 57.81 | $9.92 | 648 |
| 2022-09-09 | 57.81 | $9.92 | 28315 |
| 2022-09-08 | 62.63 | $9.93 | 2677 |
| 2022-09-07 | 62.63 | $9.93 | 3331 |
| 2022-09-06 | 56.01 | $9.91 | 613 |
| 2022-09-02 | 58.47 | $9.92 | 2608 |
| 2022-09-01 | 61.02 | $9.92 | 355 |
| 2022-08-31 | 61.02 | $9.92 | 13919 |
| 2022-08-30 | 66.22 | $9.93 | 26420 |
| 2022-08-29 | 59.69 | $9.91 | 57763 |
| 2022-08-26 | 59.65 | $9.91 | 6313 |
| 2022-08-25 | 55.83 | $9.90 | 3700 |
| 2022-08-24 | 55.83 | $9.90 | 782 |
| 2022-08-23 | 55.83 | $9.90 | 912 |
| 2022-08-22 | 60.82 | $9.91 | 3514 |
| 2022-08-19 | 60.82 | $9.91 | 200 |
| 2022-08-18 | 60.82 | $9.91 | 101 |
| 2022-08-17 | 57.57 | $9.90 | 122030 |
| 2022-08-16 | 57.57 | $9.90 | 3311 |
| 2022-08-15 | 62.23 | $9.91 | 2394 |
| 2022-08-12 | 59.08 | $9.90 | 3401 |
| 2022-08-11 | 64.16 | $9.91 | 4526 |
| 2022-08-10 | 64.16 | $9.91 | 27538 |
| 2022-08-09 | 62.71 | $9.91 | 2942 |
| 2022-08-08 | 65.21 | $9.91 | 200 |
| 2022-08-05 | 62.36 | $9.90 | 152834 |
| 2022-08-04 | 67.62 | $9.91 | 1087 |
| 2022-08-03 | 64.80 | $9.90 | 372741 |
| 2022-08-02 | 61.63 | $9.89 | 1730 |
| 2022-08-01 | 61.63 | $9.89 | 545097 |
| 2022-07-29 | 61.63 | $9.89 | 301 |
| 2022-07-28 | 61.63 | $9.89 | 1402 |
| 2022-07-27 | 61.63 | $9.89 | 6983 |
| 2022-07-26 | 63.85 | $9.90 | 20807 |
| 2022-07-25 | 62.57 | $9.89 | 100 |
| 2022-07-22 | 59.85 | $9.88 | — |
| 2022-07-21 | 59.85 | $9.88 | 2950 |
| 2022-07-20 | 59.85 | $9.88 | 494 |
| 2022-07-19 | 58.57 | $9.88 | 200403 |
| 2022-07-18 | 54.40 | $9.86 | — |
| 2022-07-15 | 54.40 | $9.86 | 1878 |
| 2022-07-14 | 57.90 | $9.87 | 990 |
| 2022-07-13 | 57.90 | $9.87 | 69 |
| 2022-07-12 | 57.90 | $9.87 | 100 |
| 2022-07-11 | 49.54 | $9.84 | 30 |
| 2022-07-08 | 49.54 | $9.84 | 344 |
| 2022-07-07 | 54.42 | $9.86 | 4086 |
| 2022-07-06 | 56.17 | $9.86 | 15100 |
| 2022-07-05 | 56.17 | $9.86 | 76890 |
| 2022-07-01 | 53.47 | $9.85 | 3955 |
| 2022-06-30 | 53.47 | $9.85 | 18850 |
| 2022-06-29 | 56.62 | $9.86 | 100 |
| 2022-06-28 | 51.15 | $9.84 | 100 |
| 2022-06-27 | 51.15 | $9.84 | 114052 |
| 2022-06-24 | 51.15 | $9.84 | 6999 |
| 2022-06-23 | 50.34 | $9.84 | 24401 |
| 2022-06-22 | 51.14 | $9.84 | 33875 |
| 2022-06-21 | 51.14 | $9.84 | 203 |
| 2022-06-17 | 52.40 | $9.85 | 1003 |
| 2022-06-16 | 51.26 | $9.84 | 952 |
| 2022-06-15 | 48.95 | $9.83 | 22046 |
| 2022-06-14 | 53.80 | $9.85 | 5905 |
| 2022-06-13 | 56.46 | $9.86 | 10086 |
| 2022-06-10 | 54.31 | $9.85 | 54228 |
| 2022-06-09 | 54.31 | $9.85 | 5200 |
| 2022-06-08 | 56.84 | $9.86 | 465797 |
| 2022-06-07 | 56.84 | $9.86 | 2300 |
| 2022-06-06 | 50.64 | $9.83 | 301 |
| 2022-06-03 | 50.64 | $9.83 | 151 |
| 2022-06-02 | 60.28 | $9.87 | — |
| 2022-06-01 | 60.28 | $9.87 | 2394 |
| 2022-05-31 | 49.16 | $9.82 | 1378 |
| 2022-05-27 | 57.26 | $9.85 | 323740 |
| 2022-05-26 | 52.83 | $9.83 | 29611 |
| 2022-05-25 | 52.83 | $9.83 | 6207 |
| 2022-05-24 | 46.10 | $9.81 | 5672 |
| 2022-05-23 | 46.10 | $9.81 | 135042 |
| 2022-05-20 | 47.63 | $9.82 | 53715 |
| 2022-05-19 | 47.63 | $9.82 | 7104 |
| 2022-05-18 | 49.11 | $9.82 | 7333 |
| 2022-05-17 | 45.93 | $9.81 | 1196 |
| 2022-05-16 | 45.93 | $9.81 | 3.3M |
| 2022-05-13 | 45.93 | $9.81 | 539 |
| 2022-05-12 | 51.44 | $9.83 | 2323 |
| 2022-05-11 | 41.43 | $9.80 | 47220 |
| 2022-05-10 | 56.07 | $9.84 | 280756 |
| 2022-05-09 | 56.07 | $9.84 | 6293 |
| 2022-05-06 | 59.08 | $9.85 | 2 |
| 2022-05-05 | 59.08 | $9.85 | 28671 |
| 2022-05-04 | 53.31 | $9.83 | 15 |
| 2022-05-03 | 53.31 | $9.83 | — |
| 2022-05-02 | 53.31 | $9.83 | 10000 |
| 2022-04-29 | 57.54 | $9.84 | 29894 |
| 2022-04-28 | 59.81 | $9.85 | 1580 |
| 2022-04-27 | 58.25 | $9.84 | 3349 |
| 2022-04-26 | 60.49 | $9.85 | 4 |
| 2022-04-25 | 60.49 | $9.85 | 311 |
| 2022-04-22 | 55.89 | $9.83 | 402 |
| 2022-04-21 | 55.89 | $9.83 | 101 |
| 2022-04-20 | 55.89 | $9.83 | 260 |
| 2022-04-19 | 64.46 | $9.85 | 1 |
| 2022-04-18 | 64.46 | $9.85 | 2864 |
| 2022-04-14 | 60.35 | $9.84 | 110 |
| 2022-04-13 | 60.35 | $9.84 | 4348 |
| 2022-04-12 | 58.91 | $9.83 | 4131 |
| 2022-04-11 | 58.91 | $9.83 | 1987 |
| 2022-04-08 | 56.08 | $9.82 | 202 |
| 2022-04-07 | 60.01 | $9.83 | 106 |
| 2022-04-06 | 60.01 | $9.83 | 1491 |
| 2022-04-05 | 60.01 | $9.83 | 2403 |
| 2022-04-04 | 57.43 | $9.82 | 9911 |
| 2022-04-01 | 57.43 | $9.82 | 26637 |
| 2022-03-31 | 54.79 | $9.81 | 406738 |
| 2022-03-30 | 54.79 | $9.81 | 1.2M |
| 2022-03-29 | 54.79 | $9.81 | 966 |
| 2022-03-28 | 57.86 | $9.82 | 386374 |
| 2022-03-25 | 55.49 | $9.81 | 1338 |
| 2022-03-24 | 58.63 | $9.82 | 32893 |
| 2022-03-23 | 56.28 | $9.81 | 10488 |
| 2022-03-22 | 51.02 | $9.79 | 12614 |
| 2022-03-21 | 57.60 | $9.81 | 17904 |
| 2022-03-18 | 54.82 | $9.80 | 106909 |
| 2022-03-17 | 51.82 | $9.79 | 16644 |
| 2022-03-16 | 55.31 | $9.80 | 3404 |
| 2022-03-15 | 59.09 | $9.81 | 757 |
| 2022-03-14 | 57.72 | $9.81 | 198406 |
| 2022-03-11 | 56.33 | $9.80 | 115217 |
| 2022-03-10 | 56.33 | $9.80 | 918 |
| 2022-03-09 | 53.56 | $9.79 | 6653 |
| 2022-03-08 | 56.99 | $9.80 | 63357 |
| 2022-03-07 | 54.21 | $9.79 | 339157 |
| 2022-03-04 | 54.21 | $9.79 | 60517 |
| 2022-03-03 | 51.37 | $9.78 | 6836 |
| 2022-03-02 | 54.58 | $9.79 | 23331 |
| 2022-03-01 | 54.58 | $9.79 | 7335 |
| 2022-02-28 | 51.87 | $9.78 | 79608 |
| 2022-02-25 | 51.87 | $9.78 | 63 |
| 2022-02-24 | 51.87 | $9.78 | 13301 |
| 2022-02-23 | 51.87 | $9.78 | 1507 |
| 2022-02-22 | 50.67 | $9.78 | 12419 |
| 2022-02-18 | 53.19 | $9.79 | 4604 |
| 2022-02-17 | 53.19 | $9.79 | 5914 |
| 2022-02-16 | 54.41 | $9.79 | 1554 |
| 2022-02-15 | 52.33 | $9.78 | 1108 |
| 2022-02-14 | 50.17 | $9.77 | 508536 |
| 2022-02-11 | 50.17 | $9.77 | 31155 |
| 2022-02-10 | 51.21 | $9.78 | 8328 |
| 2022-02-09 | 48.13 | $9.76 | 20 |
| 2022-02-08 | 48.13 | $9.76 | 149 |
| 2022-02-07 | 52.09 | $9.78 | 9613 |
| 2022-02-04 | 48.02 | $9.76 | 12616 |
| 2022-02-03 | 48.02 | $9.76 | 589 |
| 2022-02-02 | 49.94 | $9.77 | 30058 |
| 2022-02-01 | 51.90 | $9.78 | 61438 |
| 2022-01-31 | 50.04 | $9.77 | 10419 |
| 2022-01-28 | 46.05 | $9.75 | 34016 |
| 2022-01-27 | 46.05 | $9.75 | 1.1M |
| 2022-01-26 | 49.62 | $9.77 | 6225 |
| 2022-01-25 | 51.52 | $9.78 | 175645 |
| 2022-01-24 | 43.28 | $9.74 | 126808 |
| 2022-01-21 | 45.10 | $9.75 | 4991 |
| 2022-01-20 | 46.98 | $9.76 | 78149 |
| 2022-01-19 | 47.92 | $9.77 | 52086 |
| 2022-01-18 | 48.86 | $9.77 | 49801 |
| 2022-01-14 | 47.56 | $9.76 | 8522 |
| 2022-01-13 | 50.61 | $9.78 | 109 |
| 2022-01-12 | 50.61 | $9.78 | 2391 |
| 2022-01-11 | 54.39 | $9.80 | 133 |
| 2022-01-10 | 46.85 | $9.76 | 8430 |
| 2022-01-07 | 46.85 | $9.76 | 423 |
| 2022-01-06 | 46.85 | $9.76 | 10907 |
| 2022-01-05 | 48.61 | $9.77 | 6213 |
| 2022-01-04 | 48.57 | $9.77 | 5842 |
| 2022-01-03 | 53.95 | $9.80 | 73929 |
| 2021-12-31 | 50.48 | $9.78 | 29218 |
| 2021-12-30 | 48.64 | $9.77 | 10766 |
| 2021-12-29 | 48.64 | $9.77 | 12133 |
| 2021-12-28 | 44.95 | $9.75 | 5868 |
| 2021-12-27 | 54.20 | $9.80 | 215276 |
| 2021-12-23 | 40.16 | $9.74 | 571 |
| 2021-12-22 | 42.21 | $9.75 | 77149 |
| 2021-12-21 | 42.21 | $9.75 | 6716 |
| 2021-12-20 | 39.42 | $9.74 | 28479 |
| 2021-12-17 | 36.51 | $9.73 | 19910 |
| 2021-12-16 | 40.18 | $9.75 | 139 |
| 2021-12-15 | 40.18 | $9.75 | 3142 |
| 2021-12-14 | 49.07 | $9.79 | 119915 |
| 2021-12-13 | 49.07 | $9.79 | 2636 |
| 2021-12-10 | 51.66 | $9.80 | 1236 |
| 2021-12-09 | 54.37 | $9.81 | 185 |
| 2021-12-08 | 54.37 | $9.81 | 24529 |
| 2021-12-07 | 52.10 | $9.80 | 19859 |
| 2021-12-06 | 47.09 | $9.78 | 1987 |
| 2021-12-03 | 49.55 | $9.79 | 8014 |
| 2021-12-02 | 55.01 | $9.81 | 42323 |
| 2021-12-01 | 55.01 | $9.81 | 40217 |
| 2021-11-30 | 57.89 | $9.82 | 30805 |
| 2021-11-29 | 57.89 | $9.82 | 256215 |
| 2021-11-26 | 55.81 | $9.81 | 1260 |
| 2021-11-24 | 51.21 | $9.79 | 178 |
| 2021-11-23 | 60.12 | $9.82 | 104871 |
| 2021-11-22 | 57.79 | $9.81 | 100302 |
| 2021-11-19 | 61.19 | $9.82 | 61 |
| 2021-11-18 | 61.19 | $9.82 | 5571 |
| 2021-11-17 | 56.59 | $9.80 | 160 |
| 2021-11-16 | 63.76 | $9.82 | 135087 |
| 2021-11-15 | 61.44 | $9.81 | 8530 |
| 2021-11-12 | 61.44 | $9.81 | 243 |
| 2021-11-11 | 61.44 | $9.81 | 1448 |
| 2021-11-10 | 65.01 | $9.82 | 97689 |
| 2021-11-09 | 60.67 | $9.80 | 11 |
| 2021-11-08 | 60.67 | $9.80 | 1527 |
| 2021-11-05 | 58.33 | $9.79 | 22585 |
| 2021-11-04 | 61.82 | $9.80 | 15294 |
| 2021-11-03 | 61.82 | $9.80 | 1486 |
| 2021-11-02 | 57.20 | $9.78 | 518866 |
| 2021-11-01 | 60.69 | $9.79 | 32697 |
| 2021-10-29 | 60.69 | $9.79 | 11697 |
| 2021-10-28 | 58.40 | $9.78 | 393 |
| 2021-10-27 | 58.40 | $9.78 | 1130 |
| 2021-10-26 | 58.40 | $9.78 | 8477 |
| 2021-10-25 | 56.22 | $9.77 | 118026 |
| 2021-10-22 | 51.36 | $9.75 | 96330 |
| 2021-10-21 | 57.41 | $9.77 | 797 |
| 2021-10-20 | 57.41 | $9.77 | 14958 |
| 2021-10-19 | 57.41 | $9.77 | 1370 |
| 2021-10-18 | 57.41 | $9.77 | — |
| 2021-10-15 | 57.41 | $9.77 | 26269 |
| 2021-10-14 | 57.41 | $9.77 | 2764 |
| 2021-10-13 | 57.41 | $9.77 | 3793 |
| 2021-10-12 | 57.41 | $9.77 | 2803 |
| 2021-10-11 | 57.41 | $9.77 | 208 |
| 2021-10-08 | 57.41 | $9.77 | 251160 |
| 2021-10-07 | 59.51 | $9.78 | 25618 |
| 2021-10-06 | 52.98 | $9.74 | 23348 |
| 2021-10-05 | 57.37 | $9.76 | 2129 |
| 2021-10-04 | 62.28 | $9.78 | 3033 |
| 2021-10-01 | 62.28 | $9.78 | 26608 |
| 2021-09-30 | 57.34 | $9.75 | 47654 |
| 2021-09-29 | 55.49 | $9.74 | 182602 |
| 2021-09-28 | 53.59 | $9.73 | 48615 |
| 2021-09-27 | 51.62 | $9.72 | 101 |
| 2021-09-24 | 56.14 | $9.74 | 15380 |
| 2021-09-23 | 54.24 | $9.73 | 6490 |
| 2021-09-22 | 54.24 | $9.73 | 230402 |
| 2021-09-21 | 50.34 | $9.71 | 468 |
| 2021-09-20 | 52.47 | $9.72 | 14408 |
| 2021-09-17 | 52.47 | $9.72 | 4611 |
| 2021-09-16 | 52.47 | $9.72 | 13410 |
| 2021-09-15 | 56.55 | $9.74 | 21395 |
| 2021-09-14 | 51.13 | $9.71 | 11427 |
| 2021-09-13 | 51.13 | $9.71 | 26699 |
| 2021-09-10 | 51.13 | $9.71 | 22065 |
| 2021-09-09 | 51.13 | $9.71 | 44967 |
| 2021-09-08 | 49.41 | $9.70 | 214 |
| 2021-09-07 | 49.41 | $9.70 | 6564 |
| 2021-09-03 | 47.76 | $9.69 | 9252 |
| 2021-09-02 | 44.30 | $9.67 | 5640 |
| 2021-09-01 | 52.57 | $9.72 | 1585 |
| 2021-08-31 | 52.57 | $9.72 | 17421 |
| 2021-08-30 | 50.92 | $9.71 | 31386 |
| 2021-08-27 | 52.66 | $9.72 | 18527 |
| 2021-08-26 | 52.66 | $9.72 | 36350 |
| 2021-08-25 | 47.82 | $9.69 | 2647 |
| 2021-08-24 | 47.82 | $9.69 | 13868 |
| 2021-08-23 | 44.40 | $9.67 | 1262 |
| 2021-08-20 | 44.40 | $9.67 | 33148 |
| 2021-08-19 | 42.71 | $9.66 | 38023 |
| 2021-08-18 | 46.77 | $9.69 | 8530 |
| 2021-08-17 | 45.12 | $9.68 | 29588 |
| 2021-08-16 | 45.12 | $9.68 | 8931 |
| 2021-08-13 | 45.12 | $9.68 | 6521 |
| 2021-08-12 | 47.65 | $9.70 | 19459 |
| 2021-08-11 | 43.10 | $9.67 | 1691 |
| 2021-08-10 | 37.96 | $9.64 | 28048 |
| 2021-08-09 | 41.52 | $9.67 | 46831 |
| 2021-08-06 | 42.79 | $9.68 | 21879 |
| 2021-08-05 | 44.07 | $9.69 | 4670 |
| 2021-08-04 | 48.18 | $9.72 | 804701 |
| 2021-08-03 | 44.93 | $9.70 | 168608 |
| 2021-08-02 | 39.52 | $9.67 | 47230 |
| 2021-07-30 | 45.13 | $9.71 | 315699 |
| 2021-07-29 | 38.96 | $9.68 | 110056 |
| 2021-07-28 | 36.70 | $9.67 | 4055 |
| 2021-07-27 | 38.03 | $9.68 | 29037 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2023-08-24
Close Price
$10.23
Vol: 5411
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-34.07
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-08-24 | 0.00 | $10.23 | 5411 |
| 2023-08-23 | 0.00 | $10.22 | 15302 |
| 2023-08-22 | 0.00 | $10.22 | 9102 |
| 2023-08-21 | 0.00 | $10.22 | 128 |
| 2023-08-18 | -20.00 | $10.21 | 400 |
| 2023-08-17 | -20.00 | $10.21 | 551 |
| 2023-08-16 | -10.00 | $10.22 | 153 |
| 2023-08-15 | 0.00 | $10.22 | — |
| 2023-08-14 | 0.00 | $10.22 | — |
| 2023-08-11 | 0.00 | $10.22 | 10083 |
| 2023-08-10 | -40.00 | $10.20 | 18913 |
| 2023-08-09 | -16.67 | $10.21 | 12328 |
| 2023-08-08 | -80.00 | $10.17 | — |
| 2023-08-07 | -80.00 | $10.17 | — |
| 2023-08-04 | -80.00 | $10.17 | 124 |
| 2023-08-03 | 0.00 | $10.21 | 11165 |
| 2023-08-02 | -80.00 | $10.17 | — |
| 2023-08-01 | -80.00 | $10.17 | — |
| 2023-07-31 | -80.00 | $10.17 | 183 |
| 2023-07-28 | -25.00 | $10.19 | 400 |
| 2023-07-27 | -44.44 | $10.17 | 901 |
| 2023-07-26 | -30.77 | $10.21 | 1111 |
| 2023-07-25 | -30.77 | $10.21 | 451 |
| 2023-07-24 | -30.77 | $10.21 | 100 |
| 2023-07-21 | -55.56 | $10.20 | — |
| 2023-07-20 | -55.56 | $10.20 | — |
| 2023-07-19 | -55.56 | $10.20 | — |
| 2023-07-18 | -55.56 | $10.20 | — |
| 2023-07-17 | -37.58 | $10.20 | — |
| 2023-07-13 | -37.58 | $10.20 | 16732 |
| 2023-07-12 | -41.34 | $10.19 | 6879 |
| 2023-07-11 | -44.23 | $10.18 | 5100 |
| 2023-07-10 | -37.58 | $10.20 | 1000 |
| 2023-07-07 | -45.10 | $10.18 | 4645 |
| 2023-07-06 | -48.85 | $10.17 | 666 |
| 2023-07-05 | -45.10 | $10.18 | 818 |
| 2023-07-03 | -48.85 | $10.17 | 1617 |
| 2023-06-30 | -52.61 | $10.16 | 6158 |
| 2023-06-29 | -52.61 | $10.16 | 14794 |
| 2023-06-28 | -60.13 | $10.14 | 21318 |
| 2023-06-27 | -18.79 | $10.25 | — |
| 2023-06-26 | -18.79 | $10.25 | 550 |
| 2023-06-23 | -20.52 | $10.25 | 1956 |
| 2023-06-22 | -31.27 | $10.22 | 26499 |
| 2023-06-21 | -5.68 | $10.20 | 4709 |
| 2023-06-20 | 0.00 | $10.20 | 18028 |
| 2023-06-16 | -6.02 | $10.19 | 36751 |
| 2023-06-15 | -27.38 | $10.14 | 34532 |
| 2023-06-14 | -50.00 | $10.16 | 100 |
| 2023-06-13 | -33.33 | $10.16 | 16201 |
| 2023-06-12 | -43.33 | $10.15 | 400 |
| 2023-06-09 | -41.67 | $10.16 | 208430 |
| 2023-06-08 | -33.33 | $10.16 | — |
| 2023-06-07 | -25.00 | $10.17 | 300 |
| 2023-06-06 | -16.67 | $10.17 | — |
| 2023-06-05 | -16.67 | $10.17 | 759 |
| 2023-06-02 | -64.50 | $10.14 | 100 |
| 2023-06-01 | -66.67 | $10.14 | 91860 |
| 2023-05-31 | -50.00 | $10.15 | 20102 |
| 2023-05-30 | -28.57 | $10.16 | 15640 |
| 2023-05-26 | -42.86 | $10.15 | 15151 |
| 2023-05-25 | -42.86 | $10.15 | 55746 |
| 2023-05-24 | -31.25 | $10.16 | — |
| 2023-05-23 | -31.25 | $10.16 | — |
| 2023-05-22 | -31.25 | $10.16 | 10600 |
| 2023-05-19 | -25.00 | $10.16 | 59840 |
| 2023-05-18 | -37.50 | $10.15 | 63352 |
| 2023-05-17 | 0.00 | $10.16 | 23118 |
| 2023-05-16 | -16.67 | $10.15 | 30940 |
| 2023-05-15 | -40.00 | $10.13 | 30979 |
| 2023-05-12 | -40.00 | $10.13 | 45101 |
| 2023-05-11 | -20.00 | $10.14 | 43293 |
| 2023-05-10 | 0.00 | $10.15 | 51740 |
| 2023-05-09 | 0.00 | $10.13 | 49300 |
| 2023-05-08 | 0.00 | $10.13 | 56580 |
| 2023-05-05 | 0.00 | $10.13 | 6770 |
| 2023-05-04 | 0.00 | $10.13 | 68000 |
| 2023-05-03 | -28.57 | $10.12 | 105 |
| 2023-05-02 | -57.14 | $10.11 | — |
| 2023-05-01 | -50.00 | $10.11 | 190 |
| 2023-04-28 | -50.00 | $10.11 | 66473 |
| 2023-04-27 | -25.19 | $10.12 | 31112 |
| 2023-04-26 | -60.00 | $10.11 | 41059 |
| 2023-04-25 | -40.00 | $10.12 | — |
| 2023-04-24 | -40.00 | $10.12 | 13773 |
| 2023-04-21 | -60.00 | $10.11 | 22739 |
| 2023-04-20 | -60.00 | $10.11 | 4857 |
| 2023-04-19 | -40.00 | $10.12 | — |
| 2023-04-18 | -40.00 | $10.12 | 30200 |
| 2023-04-17 | -42.86 | $10.11 | 1601 |
| 2023-04-14 | -42.86 | $10.11 | 37689 |
| 2023-04-13 | -42.86 | $10.11 | 533101 |
| 2023-04-12 | -42.86 | $10.11 | — |
| 2023-04-11 | -42.86 | $10.11 | 18664 |
| 2023-04-10 | -42.86 | $10.11 | 20937 |
| 2023-04-06 | -89.19 | $10.11 | 23566 |
| 2023-04-05 | -89.19 | $10.11 | 9275 |
| 2023-04-04 | -91.89 | $10.10 | 12100 |
| 2023-04-03 | -89.19 | $10.11 | 4427 |
| 2023-03-31 | -83.78 | $10.13 | 20725 |
| 2023-03-30 | -83.78 | $10.13 | 33417 |
| 2023-03-29 | -80.00 | $10.14 | 51804 |
| 2023-03-28 | -82.67 | $10.13 | 14243 |
| 2023-03-27 | -85.33 | $10.12 | 9268 |
| 2023-03-24 | -89.74 | $10.09 | — |
| 2023-03-23 | -87.50 | $10.09 | 800 |
| 2023-03-22 | -74.42 | $10.12 | — |
| 2023-03-21 | -74.42 | $10.12 | — |
| 2023-03-20 | -74.42 | $10.12 | 10502 |
| 2023-03-17 | -83.72 | $10.08 | — |
| 2023-03-16 | -83.72 | $10.08 | 152 |
| 2023-03-15 | -74.42 | $10.12 | 195 |
| 2023-03-14 | -79.07 | $10.10 | 120 |
| 2023-03-13 | -79.07 | $10.10 | — |
| 2023-03-10 | -75.56 | $10.10 | 39881 |
| 2023-03-09 | 0.00 | $10.15 | 800 |
| 2023-03-08 | -50.00 | $10.07 | 474 |
| 2023-03-07 | -50.00 | $10.07 | 300 |
| 2023-03-06 | -50.00 | $10.07 | — |
| 2023-03-03 | -42.11 | $10.07 | 721 |
| 2023-03-02 | -42.11 | $10.07 | 4052 |
| 2023-03-01 | -42.11 | $10.07 | 36 |
| 2023-02-28 | -42.63 | $10.07 | 637 |
| 2023-02-27 | -50.00 | $10.05 | 157 |
| 2023-02-24 | -40.00 | $10.07 | 6873 |
| 2023-02-23 | -54.95 | $10.04 | 20446 |
| 2023-02-22 | -41.67 | $10.02 | 790 |
| 2023-02-21 | -41.67 | $10.02 | 887 |
| 2023-02-17 | -33.33 | $10.03 | 398 |
| 2023-02-16 | -41.67 | $10.02 | 279 |
| 2023-02-15 | -41.67 | $10.02 | 7886 |
| 2023-02-14 | -16.67 | $10.05 | — |
| 2023-02-13 | -28.57 | $10.05 | 900 |
| 2023-02-10 | -50.00 | $10.02 | 1898 |
| 2023-02-09 | -57.14 | $10.01 | 255 |
| 2023-02-08 | -53.33 | $10.01 | 703 |
| 2023-02-07 | -53.33 | $10.01 | 6550 |
| 2023-02-06 | -58.82 | $9.99 | 3955 |
| 2023-02-03 | -47.37 | $10.00 | 2285 |
| 2023-02-02 | -52.63 | $9.99 | 6990 |
| 2023-02-01 | -60.53 | $9.98 | 6401 |
| 2023-01-31 | -47.37 | $10.00 | 15813 |
| 2023-01-30 | -73.68 | $9.95 | 105 |
| 2023-01-27 | -10.53 | $10.07 | 1 |
| 2023-01-26 | -10.53 | $10.07 | 100 |
| 2023-01-25 | -10.53 | $10.07 | 390 |
| 2023-01-24 | -47.37 | $10.00 | 161 |
| 2023-01-23 | -47.37 | $10.00 | 222 |
| 2023-01-20 | -29.95 | $10.03 | — |
| 2023-01-19 | -29.95 | $10.03 | — |
| 2023-01-18 | -23.04 | $10.03 | 1 |
| 2023-01-17 | -23.04 | $10.03 | 551 |
| 2023-01-13 | -32.00 | $10.00 | 1610 |
| 2023-01-12 | -50.00 | $9.95 | 307 |
| 2023-01-11 | -41.18 | $9.94 | 329 |
| 2023-01-10 | -38.24 | $9.95 | 215 |
| 2023-01-09 | -47.06 | $9.92 | 916 |
| 2023-01-06 | -52.94 | $9.90 | 2970 |
| 2023-01-05 | -38.24 | $9.95 | 4931 |
| 2023-01-04 | -12.35 | $10.04 | 65 |
| 2023-01-03 | -12.35 | $10.04 | 1113 |
| 2022-12-30 | -25.00 | $10.00 | 149 |
| 2022-12-29 | -26.47 | $9.99 | 2083 |
| 2022-12-28 | -44.12 | $9.93 | — |
| 2022-12-27 | -44.12 | $9.93 | 16 |
| 2022-12-23 | -44.12 | $9.93 | 170 |
| 2022-12-22 | -44.12 | $9.93 | 221 |
| 2022-12-21 | -44.12 | $9.93 | 3005 |
| 2022-12-20 | -47.06 | $9.92 | 2137 |
| 2022-12-19 | -50.00 | $9.91 | 20403 |
| 2022-12-16 | -67.65 | $9.85 | 800103 |
| 2022-12-15 | -55.88 | $9.89 | 366 |
| 2022-12-14 | -44.12 | $9.93 | 2818 |
| 2022-12-13 | -58.82 | $9.88 | 31978 |
| 2022-12-12 | -28.57 | $10.06 | 802998 |
| 2022-12-09 | -16.67 | $10.06 | 114404 |
| 2022-12-08 | -16.67 | $10.06 | 148000 |
| 2022-12-07 | -16.67 | $10.06 | 2.6M |
| 2022-12-06 | -25.00 | $10.04 | 330319 |
| 2022-12-05 | -25.00 | $10.04 | 10423 |
| 2022-12-02 | 0.00 | $10.05 | 801 |
| 2022-12-01 | -22.22 | $10.04 | 33439 |
| 2022-11-30 | -20.04 | $10.04 | 1022 |
| 2022-11-29 | -9.09 | $10.05 | 4269 |
| 2022-11-28 | -18.18 | $10.04 | 2233 |
| 2022-11-25 | 0.00 | $10.05 | — |
| 2022-11-23 | 0.00 | $10.05 | 3760 |
| 2022-11-22 | 0.00 | $10.04 | 10262 |
| 2022-11-21 | 0.00 | $10.04 | 58580 |
| 2022-11-18 | -20.00 | $10.03 | 3470 |
| 2022-11-17 | -19.09 | $10.03 | 700 |
| 2022-11-16 | -25.00 | $10.03 | 8916 |
| 2022-11-15 | -28.57 | $10.02 | 52264 |
| 2022-11-14 | -42.86 | $10.01 | 49473 |
| 2022-11-11 | -42.86 | $10.01 | 236420 |
| 2022-11-10 | -18.75 | $10.03 | 200 |
| 2022-11-09 | -25.00 | $10.02 | 5045 |
| 2022-11-08 | -25.00 | $10.02 | 5172 |
| 2022-11-07 | -25.00 | $10.02 | 25431 |
| 2022-11-04 | -25.00 | $10.02 | 23288 |
| 2022-11-03 | 0.00 | $10.02 | 8821 |
| 2022-11-02 | -19.80 | $10.00 | 804 |
| 2022-11-01 | -16.67 | $10.00 | 89061 |
| 2022-10-31 | -16.67 | $10.00 | 308 |
| 2022-10-28 | 0.00 | $10.01 | 38396 |
| 2022-10-27 | -10.00 | $10.00 | 14134 |
| 2022-10-26 | -16.67 | $9.99 | 450 |
| 2022-10-25 | -16.67 | $9.99 | 20464 |
| 2022-10-24 | -0.17 | $10.00 | 19861 |
| 2022-10-21 | 0.00 | $9.99 | 108005 |
| 2022-10-20 | -16.67 | $9.98 | 50116 |
| 2022-10-19 | -16.67 | $9.98 | 83031 |
| 2022-10-18 | -16.67 | $9.98 | 2576 |
| 2022-10-17 | -33.33 | $9.97 | 22289 |
| 2022-10-14 | -33.33 | $9.97 | 372 |
| 2022-10-13 | -33.33 | $9.97 | 9092 |
| 2022-10-12 | -33.33 | $9.97 | 640 |
| 2022-10-11 | -33.33 | $9.97 | 158343 |
| 2022-10-10 | 0.00 | $9.99 | 155 |
| 2022-10-07 | 0.00 | $9.97 | 22756 |
| 2022-10-06 | 0.00 | $9.96 | 29709 |
| 2022-10-05 | 0.00 | $9.96 | 13341 |
| 2022-10-04 | -25.00 | $9.95 | 21266 |
| 2022-10-03 | -20.00 | $9.95 | 8905 |
| 2022-09-30 | 0.00 | $9.95 | 80014 |
| 2022-09-29 | -25.00 | $9.94 | 402 |
| 2022-09-28 | -21.25 | $9.94 | 401 |
| 2022-09-27 | -18.25 | $9.94 | 1500 |
| 2022-09-26 | -16.67 | $9.94 | 8233 |
| 2022-09-23 | 0.00 | $9.94 | 13058 |
| 2022-09-22 | 0.00 | $9.94 | 51229 |
| 2022-09-21 | -20.00 | $9.93 | 2600 |
| 2022-09-20 | -20.00 | $9.93 | 288 |
| 2022-09-19 | -10.00 | $9.94 | 5938 |
| 2022-09-16 | -20.00 | $9.93 | 11600 |
| 2022-09-15 | 0.00 | $9.94 | 49450 |
| 2022-09-14 | 0.00 | $9.93 | 11455 |
| 2022-09-13 | -25.00 | $9.92 | — |
| 2022-09-12 | -25.00 | $9.92 | 648 |
| 2022-09-09 | -25.00 | $9.92 | 28315 |
| 2022-09-08 | 0.00 | $9.93 | 2677 |
| 2022-09-07 | 0.00 | $9.93 | 3331 |
| 2022-09-06 | -50.00 | $9.91 | 613 |
| 2022-09-02 | -30.00 | $9.92 | 2608 |
| 2022-09-01 | -20.00 | $9.92 | 355 |
| 2022-08-31 | -20.00 | $9.92 | 13919 |
| 2022-08-30 | 0.00 | $9.93 | 26420 |
| 2022-08-29 | -25.00 | $9.91 | 57763 |
| 2022-08-26 | -25.25 | $9.91 | 6313 |
| 2022-08-25 | -50.00 | $9.90 | 3700 |
| 2022-08-24 | -50.00 | $9.90 | 782 |
| 2022-08-23 | -50.00 | $9.90 | 912 |
| 2022-08-22 | -25.00 | $9.91 | 3514 |
| 2022-08-19 | -25.00 | $9.91 | 200 |
| 2022-08-18 | 0.00 | $9.91 | 101 |
| 2022-08-17 | -33.33 | $9.90 | 122030 |
| 2022-08-16 | -33.33 | $9.90 | 3311 |
| 2022-08-15 | 0.00 | $9.91 | 2394 |
| 2022-08-12 | -20.00 | $9.90 | 3401 |
| 2022-08-11 | 0.00 | $9.91 | 4526 |
| 2022-08-10 | 0.00 | $9.91 | 27538 |
| 2022-08-09 | -10.00 | $9.91 | 2942 |
| 2022-08-08 | 0.00 | $9.91 | 200 |
| 2022-08-05 | -14.29 | $9.90 | 152834 |
| 2022-08-04 | 0.00 | $9.91 | 1087 |
| 2022-08-03 | 0.00 | $9.90 | 372741 |
| 2022-08-02 | -16.67 | $9.89 | 1730 |
| 2022-08-01 | -16.67 | $9.89 | 545097 |
| 2022-07-29 | -9.09 | $9.89 | 301 |
| 2022-07-28 | -9.09 | $9.89 | 1402 |
| 2022-07-27 | -9.09 | $9.89 | 6983 |
| 2022-07-26 | 0.00 | $9.90 | 20807 |
| 2022-07-25 | 0.00 | $9.89 | 100 |
| 2022-07-22 | 0.00 | $9.88 | — |
| 2022-07-21 | 0.00 | $9.88 | 2950 |
| 2022-07-20 | 0.00 | $9.88 | 494 |
| 2022-07-19 | -8.33 | $9.88 | 200403 |
| 2022-07-18 | -33.33 | $9.86 | — |
| 2022-07-15 | -33.33 | $9.86 | 1878 |
| 2022-07-14 | -16.67 | $9.87 | 990 |
| 2022-07-13 | -16.67 | $9.87 | 69 |
| 2022-07-12 | -16.67 | $9.87 | 100 |
| 2022-07-11 | -66.67 | $9.84 | 30 |
| 2022-07-08 | -66.67 | $9.84 | 344 |
| 2022-07-07 | -41.67 | $9.86 | 4086 |
| 2022-07-06 | -33.33 | $9.86 | 15100 |
| 2022-07-05 | -33.33 | $9.86 | 76890 |
| 2022-07-01 | -50.00 | $9.85 | 3955 |
| 2022-06-30 | -50.00 | $9.85 | 18850 |
| 2022-06-29 | -33.33 | $9.86 | 100 |
| 2022-06-28 | -66.67 | $9.84 | 100 |
| 2022-06-27 | -66.67 | $9.84 | 114052 |
| 2022-06-24 | -66.67 | $9.84 | 6999 |
| 2022-06-23 | -61.43 | $9.84 | 24401 |
| 2022-06-22 | -50.00 | $9.84 | 33875 |
| 2022-06-21 | -50.00 | $9.84 | 203 |
| 2022-06-17 | -41.67 | $9.85 | 1003 |
| 2022-06-16 | -50.00 | $9.84 | 952 |
| 2022-06-15 | -66.67 | $9.83 | 22046 |
| 2022-06-14 | -33.33 | $9.85 | 5905 |
| 2022-06-13 | -16.67 | $9.86 | 10086 |
| 2022-06-10 | -33.33 | $9.85 | 54228 |
| 2022-06-09 | -28.57 | $9.85 | 5200 |
| 2022-06-08 | -14.29 | $9.86 | 465797 |
| 2022-06-07 | -14.29 | $9.86 | 2300 |
| 2022-06-06 | -57.00 | $9.83 | 301 |
| 2022-06-03 | -57.00 | $9.83 | 151 |
| 2022-06-02 | -4.29 | $9.87 | — |
| 2022-06-01 | -4.29 | $9.87 | 2394 |
| 2022-05-31 | -71.43 | $9.82 | 1378 |
| 2022-05-27 | -43.75 | $9.85 | 323740 |
| 2022-05-26 | -62.50 | $9.83 | 29611 |
| 2022-05-25 | -62.50 | $9.83 | 6207 |
| 2022-05-24 | -87.50 | $9.81 | 5672 |
| 2022-05-23 | -87.50 | $9.81 | 135042 |
| 2022-05-20 | -81.25 | $9.82 | 53715 |
| 2022-05-19 | -81.25 | $9.82 | 7104 |
| 2022-05-18 | -75.00 | $9.82 | 7333 |
| 2022-05-17 | -87.50 | $9.81 | 1196 |
| 2022-05-16 | -87.50 | $9.81 | 3.3M |
| 2022-05-13 | -87.50 | $9.81 | 539 |
| 2022-05-12 | -62.50 | $9.83 | 2323 |
| 2022-05-11 | -100.00 | $9.80 | 47220 |
| 2022-05-10 | -66.67 | $9.84 | 280756 |
| 2022-05-09 | -66.67 | $9.84 | 6293 |
| 2022-05-06 | -56.00 | $9.85 | 2 |
| 2022-05-05 | -56.00 | $9.85 | 28671 |
| 2022-05-04 | -71.29 | $9.83 | 15 |
| 2022-05-03 | -71.29 | $9.83 | — |
| 2022-05-02 | -71.29 | $9.83 | 10000 |
| 2022-04-29 | -20.00 | $9.84 | 29894 |
| 2022-04-28 | -10.00 | $9.85 | 1580 |
| 2022-04-27 | -20.00 | $9.84 | 3349 |
| 2022-04-26 | -10.00 | $9.85 | 4 |
| 2022-04-25 | -10.00 | $9.85 | 311 |
| 2022-04-22 | -33.33 | $9.83 | 402 |
| 2022-04-21 | -33.33 | $9.83 | 101 |
| 2022-04-20 | -33.33 | $9.83 | 260 |
| 2022-04-19 | 0.00 | $9.85 | 1 |
| 2022-04-18 | 0.00 | $9.85 | 2864 |
| 2022-04-14 | -23.08 | $9.84 | 110 |
| 2022-04-13 | -23.08 | $9.84 | 4348 |
| 2022-04-12 | -30.77 | $9.83 | 4131 |
| 2022-04-11 | -5.46 | $9.83 | 1987 |
| 2022-04-08 | -26.26 | $9.82 | 202 |
| 2022-04-07 | -5.46 | $9.83 | 106 |
| 2022-04-06 | -5.46 | $9.83 | 1491 |
| 2022-04-05 | -5.46 | $9.83 | 2403 |
| 2022-04-04 | -23.95 | $9.82 | 9911 |
| 2022-04-01 | -23.95 | $9.82 | 26637 |
| 2022-03-31 | -40.00 | $9.81 | 406738 |
| 2022-03-30 | -40.00 | $9.81 | 1.2M |
| 2022-03-29 | -40.00 | $9.81 | 966 |
| 2022-03-28 | -20.00 | $9.82 | 386374 |
| 2022-03-25 | -20.00 | $9.81 | 1338 |
| 2022-03-24 | 0.00 | $9.82 | 32893 |
| 2022-03-23 | -11.11 | $9.81 | 10488 |
| 2022-03-22 | -55.33 | $9.79 | 12614 |
| 2022-03-21 | -20.00 | $9.81 | 17904 |
| 2022-03-18 | -40.00 | $9.80 | 106909 |
| 2022-03-17 | -60.00 | $9.79 | 16644 |
| 2022-03-16 | -40.00 | $9.80 | 3404 |
| 2022-03-15 | -20.00 | $9.81 | 757 |
| 2022-03-14 | -30.00 | $9.81 | 198406 |
| 2022-03-11 | -36.36 | $9.80 | 115217 |
| 2022-03-10 | -36.36 | $9.80 | 918 |
| 2022-03-09 | -50.00 | $9.79 | 6653 |
| 2022-03-08 | -33.33 | $9.80 | 63357 |
| 2022-03-07 | -50.00 | $9.79 | 339157 |
| 2022-03-04 | -50.00 | $9.79 | 60517 |
| 2022-03-03 | -57.14 | $9.78 | 6836 |
| 2022-03-02 | -42.86 | $9.79 | 23331 |
| 2022-03-01 | -42.86 | $9.79 | 7335 |
| 2022-02-28 | -57.14 | $9.78 | 79608 |
| 2022-02-25 | -50.00 | $9.78 | 63 |
| 2022-02-24 | -50.00 | $9.78 | 13301 |
| 2022-02-23 | -44.44 | $9.78 | 1507 |
| 2022-02-22 | -50.00 | $9.78 | 12419 |
| 2022-02-18 | -17.86 | $9.79 | 4604 |
| 2022-02-17 | -17.86 | $9.79 | 5914 |
| 2022-02-16 | -14.29 | $9.79 | 1554 |
| 2022-02-15 | -21.43 | $9.78 | 1108 |
| 2022-02-14 | -28.57 | $9.77 | 508536 |
| 2022-02-11 | -28.57 | $9.77 | 31155 |
| 2022-02-10 | -25.00 | $9.78 | 8328 |
| 2022-02-09 | -35.71 | $9.76 | 20 |
| 2022-02-08 | -35.71 | $9.76 | 149 |
| 2022-02-07 | -21.43 | $9.78 | 9613 |
| 2022-02-04 | -35.71 | $9.76 | 12616 |
| 2022-02-03 | -35.71 | $9.76 | 589 |
| 2022-02-02 | -28.57 | $9.77 | 30058 |
| 2022-02-01 | -21.43 | $9.78 | 61438 |
| 2022-01-31 | -23.08 | $9.77 | 10419 |
| 2022-01-28 | -38.46 | $9.75 | 34016 |
| 2022-01-27 | -38.46 | $9.75 | 1.1M |
| 2022-01-26 | -23.08 | $9.77 | 6225 |
| 2022-01-25 | -21.43 | $9.78 | 175645 |
| 2022-01-24 | -50.00 | $9.74 | 126808 |
| 2022-01-21 | -75.00 | $9.75 | 4991 |
| 2022-01-20 | -62.50 | $9.76 | 78149 |
| 2022-01-19 | -56.25 | $9.77 | 52086 |
| 2022-01-18 | -36.36 | $9.77 | 49801 |
| 2022-01-14 | -42.45 | $9.76 | 8522 |
| 2022-01-13 | -27.27 | $9.78 | 109 |
| 2022-01-12 | -27.27 | $9.78 | 2391 |
| 2022-01-11 | -9.09 | $9.80 | 133 |
| 2022-01-10 | -45.45 | $9.76 | 8430 |
| 2022-01-07 | -45.45 | $9.76 | 423 |
| 2022-01-06 | -45.45 | $9.76 | 10907 |
| 2022-01-05 | -36.18 | $9.77 | 6213 |
| 2022-01-04 | -36.36 | $9.77 | 5842 |
| 2022-01-03 | -9.09 | $9.80 | 73929 |
| 2021-12-31 | -33.33 | $9.78 | 29218 |
| 2021-12-30 | -41.67 | $9.77 | 10766 |
| 2021-12-29 | -41.67 | $9.77 | 12133 |
| 2021-12-28 | -58.33 | $9.75 | 5868 |
| 2021-12-27 | -16.67 | $9.80 | 215276 |
| 2021-12-23 | -66.67 | $9.74 | 571 |
| 2021-12-22 | -58.33 | $9.75 | 77149 |
| 2021-12-21 | -58.33 | $9.75 | 6716 |
| 2021-12-20 | -66.67 | $9.74 | 28479 |
| 2021-12-17 | -90.00 | $9.73 | 19910 |
| 2021-12-16 | -100.00 | $9.75 | 139 |
| 2021-12-15 | -100.00 | $9.75 | 3142 |
| 2021-12-14 | -42.86 | $9.79 | 119915 |
| 2021-12-13 | -60.00 | $9.79 | 2636 |
| 2021-12-10 | -40.00 | $9.80 | 1236 |
| 2021-12-09 | -20.00 | $9.81 | 185 |
| 2021-12-08 | -20.00 | $9.81 | 24529 |
| 2021-12-07 | -40.00 | $9.80 | 19859 |
| 2021-12-06 | -80.00 | $9.78 | 1987 |
| 2021-12-03 | -60.00 | $9.79 | 8014 |
| 2021-12-02 | -16.67 | $9.81 | 42323 |
| 2021-12-01 | -16.67 | $9.81 | 40217 |
| 2021-11-30 | 0.00 | $9.82 | 30805 |
| 2021-11-29 | 0.00 | $9.82 | 256215 |
| 2021-11-26 | -16.67 | $9.81 | 1260 |
| 2021-11-24 | -50.00 | $9.79 | 178 |
| 2021-11-23 | 0.00 | $9.82 | 104871 |
| 2021-11-22 | -14.06 | $9.81 | 100302 |
| 2021-11-19 | 0.00 | $9.82 | 61 |
| 2021-11-18 | 0.00 | $9.82 | 5571 |
| 2021-11-17 | -20.00 | $9.80 | 160 |
| 2021-11-16 | 0.00 | $9.82 | 135087 |
| 2021-11-15 | -10.00 | $9.81 | 8530 |
| 2021-11-12 | -10.00 | $9.81 | 243 |
| 2021-11-11 | -10.00 | $9.81 | 1448 |
| 2021-11-10 | 0.00 | $9.82 | 97689 |
| 2021-11-09 | -11.11 | $9.80 | 11 |
| 2021-11-08 | -11.11 | $9.80 | 1527 |
| 2021-11-05 | -22.22 | $9.79 | 22585 |
| 2021-11-04 | -11.11 | $9.80 | 15294 |
| 2021-11-03 | 0.00 | $9.80 | 1486 |
| 2021-11-02 | -25.00 | $9.78 | 518866 |
| 2021-11-01 | 0.00 | $9.79 | 32697 |
| 2021-10-29 | 0.00 | $9.79 | 11697 |
| 2021-10-28 | -14.29 | $9.78 | 393 |
| 2021-10-27 | -14.29 | $9.78 | 1130 |
| 2021-10-26 | -14.29 | $9.78 | 8477 |
| 2021-10-25 | -25.00 | $9.77 | 118026 |
| 2021-10-22 | -50.00 | $9.75 | 96330 |
| 2021-10-21 | -20.00 | $9.77 | 797 |
| 2021-10-20 | -20.00 | $9.77 | 14958 |
| 2021-10-19 | -20.00 | $9.77 | 1370 |
| 2021-10-18 | -20.00 | $9.77 | — |
| 2021-10-15 | -18.18 | $9.77 | 26269 |
| 2021-10-14 | -18.18 | $9.77 | 2764 |
| 2021-10-13 | -18.18 | $9.77 | 3793 |
| 2021-10-12 | -18.18 | $9.77 | 2803 |
| 2021-10-11 | -18.18 | $9.77 | 208 |
| 2021-10-08 | -18.18 | $9.77 | 251160 |
| 2021-10-07 | -9.09 | $9.78 | 25618 |
| 2021-10-06 | -41.67 | $9.74 | 23348 |
| 2021-10-05 | -25.00 | $9.76 | 2129 |
| 2021-10-04 | -7.69 | $9.78 | 3033 |
| 2021-10-01 | -7.69 | $9.78 | 26608 |
| 2021-09-30 | 0.00 | $9.75 | 47654 |
| 2021-09-29 | -11.11 | $9.74 | 182602 |
| 2021-09-28 | -22.22 | $9.73 | 48615 |
| 2021-09-27 | -30.00 | $9.72 | 101 |
| 2021-09-24 | -10.00 | $9.74 | 15380 |
| 2021-09-23 | -10.00 | $9.73 | 6490 |
| 2021-09-22 | -10.00 | $9.73 | 230402 |
| 2021-09-21 | -30.00 | $9.71 | 468 |
| 2021-09-20 | -20.00 | $9.72 | 14408 |
| 2021-09-17 | -20.00 | $9.72 | 4611 |
| 2021-09-16 | -16.67 | $9.72 | 13410 |
| 2021-09-15 | 0.00 | $9.74 | 21395 |
| 2021-09-14 | -18.18 | $9.71 | 11427 |
| 2021-09-13 | -10.00 | $9.71 | 26699 |
| 2021-09-10 | -10.00 | $9.71 | 22065 |
| 2021-09-09 | -10.00 | $9.71 | 44967 |
| 2021-09-08 | -20.00 | $9.70 | 214 |
| 2021-09-07 | -20.00 | $9.70 | 6564 |
| 2021-09-03 | -30.00 | $9.69 | 9252 |
| 2021-09-02 | -50.00 | $9.67 | 5640 |
| 2021-09-01 | 0.00 | $9.72 | 1585 |
| 2021-08-31 | 0.00 | $9.72 | 17421 |
| 2021-08-30 | -10.00 | $9.71 | 31386 |
| 2021-08-27 | 0.00 | $9.72 | 18527 |
| 2021-08-26 | -20.32 | $9.72 | 36350 |
| 2021-08-25 | -44.22 | $9.69 | 2647 |
| 2021-08-24 | -44.22 | $9.69 | 13868 |
| 2021-08-23 | -60.16 | $9.67 | 1262 |
| 2021-08-20 | -64.29 | $9.67 | 33148 |
| 2021-08-19 | -71.43 | $9.66 | 38023 |
| 2021-08-18 | -56.22 | $9.69 | 8530 |
| 2021-08-17 | -62.48 | $9.68 | 29588 |
| 2021-08-16 | -62.50 | $9.68 | 8931 |
| 2021-08-13 | -62.50 | $9.68 | 6521 |
| 2021-08-12 | -50.00 | $9.70 | 19459 |
| 2021-08-11 | -68.75 | $9.67 | 1691 |
| 2021-08-10 | -87.50 | $9.64 | 28048 |
| 2021-08-09 | -68.75 | $9.67 | 46831 |
| 2021-08-06 | -62.50 | $9.68 | 21879 |
| 2021-08-05 | -56.25 | $9.69 | 4670 |
| 2021-08-04 | -37.50 | $9.72 | 804701 |
| 2021-08-03 | -50.00 | $9.70 | 168608 |
| 2021-08-02 | -68.75 | $9.67 | 47230 |
| 2021-07-30 | -43.75 | $9.71 | 315699 |
| 2021-07-29 | -76.92 | $9.68 | 110056 |
| 2021-07-28 | -84.62 | $9.67 | 4055 |
| 2021-07-27 | -80.00 | $9.68 | 29037 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.04
2023-08-24
Close Price
$10.23
Vol: 5411Average Directional Index - Detailed Analysis
Minimum
10.97
Average
35.48
Maximum
78.87
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-08-24 | 16.04 | $10.23 | 5411 |
| 2023-08-23 | 15.86 | $10.22 | 15302 |
| 2023-08-22 | 15.92 | $10.22 | 9102 |
| 2023-08-21 | 15.97 | $10.22 | 128 |
| 2023-08-18 | 16.03 | $10.21 | 400 |
| 2023-08-17 | 16.32 | $10.21 | 551 |
| 2023-08-16 | 16.63 | $10.22 | 153 |
| 2023-08-15 | 16.82 | $10.22 | — |
| 2023-08-14 | 16.88 | $10.22 | — |
| 2023-08-11 | 16.94 | $10.22 | 10083 |
| 2023-08-10 | 17.00 | $10.20 | 18913 |
| 2023-08-09 | 17.16 | $10.21 | 12328 |
| 2023-08-08 | 17.09 | $10.17 | — |
| 2023-08-07 | 17.98 | $10.17 | — |
| 2023-08-04 | 18.92 | $10.17 | 124 |
| 2023-08-03 | 19.91 | $10.21 | 11165 |
| 2023-08-02 | 20.94 | $10.17 | — |
| 2023-08-01 | 21.11 | $10.17 | — |
| 2023-07-31 | 21.29 | $10.17 | 183 |
| 2023-07-28 | 21.47 | $10.19 | 400 |
| 2023-07-27 | 22.02 | $10.17 | 901 |
| 2023-07-26 | 22.10 | $10.21 | 1111 |
| 2023-07-25 | 22.56 | $10.21 | 451 |
| 2023-07-24 | 23.44 | $10.21 | 100 |
| 2023-07-21 | 24.37 | $10.20 | — |
| 2023-07-20 | 25.11 | $10.20 | — |
| 2023-07-19 | 25.90 | $10.20 | — |
| 2023-07-18 | 26.72 | $10.20 | — |
| 2023-07-17 | 27.59 | $10.20 | — |
| 2023-07-13 | 28.51 | $10.20 | 16732 |
| 2023-07-12 | 29.47 | $10.19 | 6879 |
| 2023-07-11 | 30.30 | $10.18 | 5100 |
| 2023-07-10 | 31.46 | $10.20 | 1000 |
| 2023-07-07 | 32.69 | $10.18 | 4645 |
| 2023-07-06 | 33.63 | $10.17 | 666 |
| 2023-07-05 | 34.62 | $10.18 | 818 |
| 2023-07-03 | 35.78 | $10.17 | 1617 |
| 2023-06-30 | 36.67 | $10.16 | 6158 |
| 2023-06-29 | 37.61 | $10.16 | 14794 |
| 2023-06-28 | 38.51 | $10.14 | 21318 |
| 2023-06-27 | 39.46 | $10.25 | — |
| 2023-06-26 | 40.74 | $10.25 | 550 |
| 2023-06-23 | 42.09 | $10.25 | 1956 |
| 2023-06-22 | 43.32 | $10.22 | 26499 |
| 2023-06-21 | 44.60 | $10.20 | 4709 |
| 2023-06-20 | 46.44 | $10.20 | 18028 |
| 2023-06-16 | 48.15 | $10.19 | 36751 |
| 2023-06-15 | 50.12 | $10.14 | 34532 |
| 2023-06-14 | 51.48 | $10.16 | 100 |
| 2023-06-13 | 51.69 | $10.16 | 16201 |
| 2023-06-12 | 51.91 | $10.15 | 400 |
| 2023-06-09 | 52.26 | $10.16 | 208430 |
| 2023-06-08 | 52.37 | $10.16 | — |
| 2023-06-07 | 52.21 | $10.17 | 300 |
| 2023-06-06 | 52.04 | $10.17 | — |
| 2023-06-05 | 51.32 | $10.17 | 759 |
| 2023-06-02 | 50.57 | $10.14 | 100 |
| 2023-06-01 | 50.15 | $10.14 | 91860 |
| 2023-05-31 | 49.71 | $10.15 | 20102 |
| 2023-05-30 | 49.55 | $10.16 | 15640 |
| 2023-05-26 | 49.37 | $10.15 | 15151 |
| 2023-05-25 | 49.19 | $10.15 | 55746 |
| 2023-05-24 | 49.00 | $10.16 | — |
| 2023-05-23 | 48.56 | $10.16 | — |
| 2023-05-22 | 48.08 | $10.16 | 10600 |
| 2023-05-19 | 47.59 | $10.16 | 59840 |
| 2023-05-18 | 46.84 | $10.15 | 63352 |
| 2023-05-17 | 46.06 | $10.16 | 23118 |
| 2023-05-16 | 45.45 | $10.15 | 30940 |
| 2023-05-15 | 44.81 | $10.13 | 30979 |
| 2023-05-12 | 44.52 | $10.13 | 45101 |
| 2023-05-11 | 44.21 | $10.14 | 43293 |
| 2023-05-10 | 43.89 | $10.15 | 51740 |
| 2023-05-09 | 43.55 | $10.13 | 49300 |
| 2023-05-08 | 43.46 | $10.13 | 56580 |
| 2023-05-05 | 43.36 | $10.13 | 6770 |
| 2023-05-04 | 43.26 | $10.13 | 68000 |
| 2023-05-03 | 43.16 | $10.12 | 105 |
| 2023-05-02 | 43.17 | $10.11 | — |
| 2023-05-01 | 43.32 | $10.11 | 190 |
| 2023-04-28 | 43.47 | $10.11 | 66473 |
| 2023-04-27 | 43.64 | $10.12 | 31112 |
| 2023-04-26 | 43.81 | $10.11 | 41059 |
| 2023-04-25 | 43.72 | $10.12 | — |
| 2023-04-24 | 43.72 | $10.12 | 13773 |
| 2023-04-21 | 43.73 | $10.11 | 22739 |
| 2023-04-20 | 43.84 | $10.11 | 4857 |
| 2023-04-19 | 43.96 | $10.12 | — |
| 2023-04-18 | 43.84 | $10.12 | 30200 |
| 2023-04-17 | 43.72 | $10.11 | 1601 |
| 2023-04-14 | 43.77 | $10.11 | 37689 |
| 2023-04-13 | 43.82 | $10.11 | 533101 |
| 2023-04-12 | 44.04 | $10.11 | — |
| 2023-04-11 | 43.96 | $10.11 | 18664 |
| 2023-04-10 | 43.88 | $10.11 | 20937 |
| 2023-04-06 | 43.79 | $10.11 | 23566 |
| 2023-04-05 | 43.70 | $10.11 | 9275 |
| 2023-04-04 | 43.74 | $10.10 | 12100 |
| 2023-04-03 | 43.78 | $10.11 | 4427 |
| 2023-03-31 | 43.90 | $10.13 | 20725 |
| 2023-03-30 | 43.51 | $10.13 | 33417 |
| 2023-03-29 | 42.93 | $10.14 | 51804 |
| 2023-03-28 | 42.33 | $10.13 | 14243 |
| 2023-03-27 | 41.73 | $10.12 | 9268 |
| 2023-03-24 | 40.95 | $10.09 | — |
| 2023-03-23 | 40.26 | $10.09 | 800 |
| 2023-03-22 | 39.54 | $10.12 | — |
| 2023-03-21 | 38.32 | $10.12 | — |
| 2023-03-20 | 37.04 | $10.12 | 10502 |
| 2023-03-17 | 35.69 | $10.08 | — |
| 2023-03-16 | 34.41 | $10.08 | 152 |
| 2023-03-15 | 33.06 | $10.12 | 195 |
| 2023-03-14 | 31.08 | $10.10 | 120 |
| 2023-03-13 | 29.05 | $10.10 | — |
| 2023-03-10 | 26.91 | $10.10 | 39881 |
| 2023-03-09 | 24.65 | $10.15 | 800 |
| 2023-03-08 | 23.35 | $10.07 | 474 |
| 2023-03-07 | 22.47 | $10.07 | 300 |
| 2023-03-06 | 21.62 | $10.07 | — |
| 2023-03-03 | 20.72 | $10.07 | 721 |
| 2023-03-02 | 19.78 | $10.07 | 4052 |
| 2023-03-01 | 18.93 | $10.07 | 36 |
| 2023-02-28 | 18.11 | $10.07 | 637 |
| 2023-02-27 | 17.25 | $10.05 | 157 |
| 2023-02-24 | 16.49 | $10.07 | 6873 |
| 2023-02-23 | 15.69 | $10.04 | 20446 |
| 2023-02-22 | 14.84 | $10.02 | 790 |
| 2023-02-21 | 15.03 | $10.02 | 887 |
| 2023-02-17 | 15.23 | $10.03 | 398 |
| 2023-02-16 | 15.86 | $10.02 | 279 |
| 2023-02-15 | 16.64 | $10.02 | 7886 |
| 2023-02-14 | 17.46 | $10.05 | — |
| 2023-02-13 | 17.98 | $10.05 | 900 |
| 2023-02-10 | 18.53 | $10.02 | 1898 |
| 2023-02-09 | 19.41 | $10.01 | 255 |
| 2023-02-08 | 20.12 | $10.01 | 703 |
| 2023-02-07 | 20.86 | $10.01 | 6550 |
| 2023-02-06 | 21.54 | $9.99 | 3955 |
| 2023-02-03 | 22.53 | $10.00 | 2285 |
| 2023-02-02 | 23.57 | $9.99 | 6990 |
| 2023-02-01 | 24.47 | $9.98 | 6401 |
| 2023-01-31 | 25.55 | $10.00 | 15813 |
| 2023-01-30 | 26.31 | $9.95 | 105 |
| 2023-01-27 | 27.52 | $10.07 | 1 |
| 2023-01-26 | 27.44 | $10.07 | 100 |
| 2023-01-25 | 27.35 | $10.07 | 390 |
| 2023-01-24 | 27.26 | $10.00 | 161 |
| 2023-01-23 | 27.69 | $10.00 | 222 |
| 2023-01-20 | 28.15 | $10.03 | — |
| 2023-01-19 | 28.26 | $10.03 | — |
| 2023-01-18 | 28.38 | $10.03 | 1 |
| 2023-01-17 | 28.51 | $10.03 | 551 |
| 2023-01-13 | 28.64 | $10.00 | 1610 |
| 2023-01-12 | 28.98 | $9.95 | 307 |
| 2023-01-11 | 30.20 | $9.94 | 329 |
| 2023-01-10 | 31.57 | $9.95 | 215 |
| 2023-01-09 | 32.92 | $9.92 | 916 |
| 2023-01-06 | 34.34 | $9.90 | 2970 |
| 2023-01-05 | 36.09 | $9.95 | 4931 |
| 2023-01-04 | 37.56 | $10.04 | 65 |
| 2023-01-03 | 38.01 | $10.04 | 1113 |
| 2022-12-30 | 38.49 | $10.00 | 149 |
| 2022-12-29 | 39.65 | $9.99 | 2083 |
| 2022-12-28 | 40.88 | $9.93 | — |
| 2022-12-27 | 42.15 | $9.93 | 16 |
| 2022-12-23 | 43.49 | $9.93 | 170 |
| 2022-12-22 | 44.90 | $9.93 | 221 |
| 2022-12-21 | 46.38 | $9.93 | 3005 |
| 2022-12-20 | 47.94 | $9.92 | 2137 |
| 2022-12-19 | 48.73 | $9.91 | 20403 |
| 2022-12-16 | 49.56 | $9.85 | 800103 |
| 2022-12-15 | 48.80 | $9.89 | 366 |
| 2022-12-14 | 48.21 | $9.93 | 2818 |
| 2022-12-13 | 47.59 | $9.88 | 31978 |
| 2022-12-12 | 46.93 | $10.06 | 802998 |
| 2022-12-09 | 47.04 | $10.06 | 114404 |
| 2022-12-08 | 47.55 | $10.06 | 148000 |
| 2022-12-07 | 47.40 | $10.06 | 2.6M |
| 2022-12-06 | 47.23 | $10.04 | 330319 |
| 2022-12-05 | 47.61 | $10.04 | 10423 |
| 2022-12-02 | 47.61 | $10.05 | 801 |
| 2022-12-01 | 47.62 | $10.04 | 33439 |
| 2022-11-30 | 47.77 | $10.04 | 1022 |
| 2022-11-29 | 47.92 | $10.05 | 4269 |
| 2022-11-28 | 48.08 | $10.04 | 2233 |
| 2022-11-25 | 48.25 | $10.05 | — |
| 2022-11-23 | 47.77 | $10.05 | 3760 |
| 2022-11-22 | 47.26 | $10.04 | 10262 |
| 2022-11-21 | 46.91 | $10.04 | 58580 |
| 2022-11-18 | 46.54 | $10.03 | 3470 |
| 2022-11-17 | 46.36 | $10.03 | 700 |
| 2022-11-16 | 46.17 | $10.03 | 8916 |
| 2022-11-15 | 46.31 | $10.02 | 52264 |
| 2022-11-14 | 46.57 | $10.01 | 49473 |
| 2022-11-11 | 47.11 | $10.01 | 236420 |
| 2022-11-10 | 47.69 | $10.03 | 200 |
| 2022-11-09 | 47.34 | $10.02 | 5045 |
| 2022-11-08 | 46.98 | $10.02 | 5172 |
| 2022-11-07 | 46.69 | $10.02 | 25431 |
| 2022-11-04 | 45.71 | $10.02 | 23288 |
| 2022-11-03 | 44.67 | $10.02 | 8821 |
| 2022-11-02 | 43.91 | $10.00 | 804 |
| 2022-11-01 | 43.56 | $10.00 | 89061 |
| 2022-10-31 | 43.20 | $10.00 | 308 |
| 2022-10-28 | 42.42 | $10.01 | 38396 |
| 2022-10-27 | 41.60 | $10.00 | 14134 |
| 2022-10-26 | 40.96 | $9.99 | 450 |
| 2022-10-25 | 40.53 | $9.99 | 20464 |
| 2022-10-24 | 40.09 | $10.00 | 19861 |
| 2022-10-21 | 39.61 | $9.99 | 108005 |
| 2022-10-20 | 39.38 | $9.98 | 50116 |
| 2022-10-19 | 39.43 | $9.98 | 83031 |
| 2022-10-18 | 39.48 | $9.98 | 2576 |
| 2022-10-17 | 39.69 | $9.97 | 22289 |
| 2022-10-14 | 39.92 | $9.97 | 372 |
| 2022-10-13 | 40.48 | $9.97 | 9092 |
| 2022-10-12 | 40.39 | $9.97 | 640 |
| 2022-10-11 | 40.37 | $9.97 | 158343 |
| 2022-10-10 | 40.36 | $9.99 | 155 |
| 2022-10-07 | 38.77 | $9.97 | 22756 |
| 2022-10-06 | 37.63 | $9.96 | 29709 |
| 2022-10-05 | 36.57 | $9.96 | 13341 |
| 2022-10-04 | 35.45 | $9.95 | 21266 |
| 2022-10-03 | 34.27 | $9.95 | 8905 |
| 2022-09-30 | 33.03 | $9.95 | 80014 |
| 2022-09-29 | 32.00 | $9.94 | 402 |
| 2022-09-28 | 31.07 | $9.94 | 401 |
| 2022-09-27 | 30.17 | $9.94 | 1500 |
| 2022-09-26 | 29.10 | $9.94 | 8233 |
| 2022-09-23 | 27.98 | $9.94 | 13058 |
| 2022-09-22 | 27.11 | $9.94 | 51229 |
| 2022-09-21 | 26.20 | $9.93 | 2600 |
| 2022-09-20 | 25.59 | $9.93 | 288 |
| 2022-09-19 | 24.95 | $9.94 | 5938 |
| 2022-09-16 | 24.28 | $9.93 | 11600 |
| 2022-09-15 | 23.58 | $9.94 | 49450 |
| 2022-09-14 | 22.83 | $9.93 | 11455 |
| 2022-09-13 | 22.39 | $9.92 | — |
| 2022-09-12 | 22.32 | $9.92 | 648 |
| 2022-09-09 | 22.24 | $9.92 | 28315 |
| 2022-09-08 | 22.17 | $9.93 | 2677 |
| 2022-09-07 | 22.08 | $9.93 | 3331 |
| 2022-09-06 | 22.00 | $9.91 | 613 |
| 2022-09-02 | 22.09 | $9.92 | 2608 |
| 2022-09-01 | 22.56 | $9.92 | 355 |
| 2022-08-31 | 23.06 | $9.92 | 13919 |
| 2022-08-30 | 23.59 | $9.93 | 26420 |
| 2022-08-29 | 24.14 | $9.91 | 57763 |
| 2022-08-26 | 25.10 | $9.91 | 6313 |
| 2022-08-25 | 25.10 | $9.90 | 3700 |
| 2022-08-24 | 25.46 | $9.90 | 782 |
| 2022-08-23 | 25.85 | $9.90 | 912 |
| 2022-08-22 | 26.26 | $9.91 | 3514 |
| 2022-08-19 | 26.69 | $9.91 | 200 |
| 2022-08-18 | 26.63 | $9.91 | 101 |
| 2022-08-17 | 26.89 | $9.90 | 122030 |
| 2022-08-16 | 27.16 | $9.90 | 3311 |
| 2022-08-15 | 27.79 | $9.91 | 2394 |
| 2022-08-12 | 28.46 | $9.90 | 3401 |
| 2022-08-11 | 29.16 | $9.91 | 4526 |
| 2022-08-10 | 29.90 | $9.91 | 27538 |
| 2022-08-09 | 30.67 | $9.91 | 2942 |
| 2022-08-08 | 31.29 | $9.91 | 200 |
| 2022-08-05 | 31.93 | $9.90 | 152834 |
| 2022-08-04 | 31.75 | $9.91 | 1087 |
| 2022-08-03 | 31.56 | $9.90 | 372741 |
| 2022-08-02 | 31.59 | $9.89 | 1730 |
| 2022-08-01 | 31.86 | $9.89 | 545097 |
| 2022-07-29 | 31.69 | $9.89 | 301 |
| 2022-07-28 | 31.75 | $9.89 | 1402 |
| 2022-07-27 | 31.33 | $9.89 | 6983 |
| 2022-07-26 | 30.88 | $9.90 | 20807 |
| 2022-07-25 | 30.42 | $9.89 | 100 |
| 2022-07-22 | 30.02 | $9.88 | — |
| 2022-07-21 | 29.82 | $9.88 | 2950 |
| 2022-07-20 | 29.60 | $9.88 | 494 |
| 2022-07-19 | 29.36 | $9.88 | 200403 |
| 2022-07-18 | 29.12 | $9.86 | — |
| 2022-07-15 | 29.26 | $9.86 | 1878 |
| 2022-07-14 | 29.41 | $9.87 | 990 |
| 2022-07-13 | 29.56 | $9.87 | 69 |
| 2022-07-12 | 29.38 | $9.87 | 100 |
| 2022-07-11 | 29.19 | $9.84 | 30 |
| 2022-07-08 | 29.56 | $9.84 | 344 |
| 2022-07-07 | 29.95 | $9.86 | 4086 |
| 2022-07-06 | 30.36 | $9.86 | 15100 |
| 2022-07-05 | 30.14 | $9.86 | 76890 |
| 2022-07-01 | 29.91 | $9.85 | 3955 |
| 2022-06-30 | 30.01 | $9.85 | 18850 |
| 2022-06-29 | 30.12 | $9.86 | 100 |
| 2022-06-28 | 29.56 | $9.84 | 100 |
| 2022-06-27 | 29.30 | $9.84 | 114052 |
| 2022-06-24 | 29.02 | $9.84 | 6999 |
| 2022-06-23 | 28.90 | $9.84 | 24401 |
| 2022-06-22 | 28.78 | $9.84 | 33875 |
| 2022-06-21 | 29.21 | $9.84 | 203 |
| 2022-06-17 | 29.88 | $9.85 | 1003 |
| 2022-06-16 | 30.26 | $9.84 | 952 |
| 2022-06-15 | 30.75 | $9.83 | 22046 |
| 2022-06-14 | 31.26 | $9.85 | 5905 |
| 2022-06-13 | 31.17 | $9.86 | 10086 |
| 2022-06-10 | 31.07 | $9.85 | 54228 |
| 2022-06-09 | 31.14 | $9.85 | 5200 |
| 2022-06-08 | 31.20 | $9.86 | 465797 |
| 2022-06-07 | 30.64 | $9.86 | 2300 |
| 2022-06-06 | 30.19 | $9.83 | 301 |
| 2022-06-03 | 30.19 | $9.83 | 151 |
| 2022-06-02 | 30.19 | $9.87 | — |
| 2022-06-01 | 28.82 | $9.87 | 2394 |
| 2022-05-31 | 27.38 | $9.82 | 1378 |
| 2022-05-27 | 25.85 | $9.85 | 323740 |
| 2022-05-26 | 24.56 | $9.83 | 29611 |
| 2022-05-25 | 23.40 | $9.83 | 6207 |
| 2022-05-24 | 22.19 | $9.81 | 5672 |
| 2022-05-23 | 20.91 | $9.81 | 135042 |
| 2022-05-20 | 19.71 | $9.82 | 53715 |
| 2022-05-19 | 18.44 | $9.82 | 7104 |
| 2022-05-18 | 17.55 | $9.82 | 7333 |
| 2022-05-17 | 16.62 | $9.81 | 1196 |
| 2022-05-16 | 15.64 | $9.81 | 3.3M |
| 2022-05-13 | 15.55 | $9.81 | 539 |
| 2022-05-12 | 15.47 | $9.83 | 2323 |
| 2022-05-11 | 15.38 | $9.80 | 47220 |
| 2022-05-10 | 15.62 | $9.84 | 280756 |
| 2022-05-09 | 14.86 | $9.84 | 6293 |
| 2022-05-06 | 14.40 | $9.85 | 2 |
| 2022-05-05 | 13.67 | $9.85 | 28671 |
| 2022-05-04 | 12.90 | $9.83 | 15 |
| 2022-05-03 | 12.67 | $9.83 | — |
| 2022-05-02 | 12.42 | $9.83 | 10000 |
| 2022-04-29 | 12.15 | $9.84 | 29894 |
| 2022-04-28 | 12.57 | $9.85 | 1580 |
| 2022-04-27 | 13.12 | $9.84 | 3349 |
| 2022-04-26 | 13.75 | $9.85 | 4 |
| 2022-04-25 | 14.00 | $9.85 | 311 |
| 2022-04-22 | 14.26 | $9.83 | 402 |
| 2022-04-21 | 14.81 | $9.83 | 101 |
| 2022-04-20 | 15.38 | $9.83 | 260 |
| 2022-04-19 | 15.99 | $9.85 | 1 |
| 2022-04-18 | 16.34 | $9.85 | 2864 |
| 2022-04-14 | 16.70 | $9.84 | 110 |
| 2022-04-13 | 16.49 | $9.84 | 4348 |
| 2022-04-12 | 16.28 | $9.83 | 4131 |
| 2022-04-11 | 16.04 | $9.83 | 1987 |
| 2022-04-08 | 16.36 | $9.82 | 202 |
| 2022-04-07 | 17.01 | $9.83 | 106 |
| 2022-04-06 | 17.32 | $9.83 | 1491 |
| 2022-04-05 | 17.64 | $9.83 | 2403 |
| 2022-04-04 | 17.98 | $9.82 | 9911 |
| 2022-04-01 | 17.98 | $9.82 | 26637 |
| 2022-03-31 | 17.97 | $9.81 | 406738 |
| 2022-03-30 | 18.30 | $9.81 | 1.2M |
| 2022-03-29 | 18.64 | $9.81 | 966 |
| 2022-03-28 | 18.66 | $9.82 | 386374 |
| 2022-03-25 | 18.68 | $9.81 | 1338 |
| 2022-03-24 | 19.20 | $9.82 | 32893 |
| 2022-03-23 | 19.42 | $9.81 | 10488 |
| 2022-03-22 | 19.91 | $9.79 | 12614 |
| 2022-03-21 | 20.42 | $9.81 | 17904 |
| 2022-03-18 | 20.27 | $9.80 | 106909 |
| 2022-03-17 | 20.23 | $9.79 | 16644 |
| 2022-03-16 | 20.57 | $9.80 | 3404 |
| 2022-03-15 | 20.56 | $9.81 | 757 |
| 2022-03-14 | 20.16 | $9.81 | 198406 |
| 2022-03-11 | 19.85 | $9.80 | 115217 |
| 2022-03-10 | 19.12 | $9.80 | 918 |
| 2022-03-09 | 18.57 | $9.79 | 6653 |
| 2022-03-08 | 18.22 | $9.80 | 63357 |
| 2022-03-07 | 17.85 | $9.79 | 339157 |
| 2022-03-04 | 17.69 | $9.79 | 60517 |
| 2022-03-03 | 17.14 | $9.78 | 6836 |
| 2022-03-02 | 16.72 | $9.79 | 23331 |
| 2022-03-01 | 16.28 | $9.79 | 7335 |
| 2022-02-28 | 15.82 | $9.78 | 79608 |
| 2022-02-25 | 15.43 | $9.78 | 63 |
| 2022-02-24 | 14.69 | $9.78 | 13301 |
| 2022-02-23 | 13.91 | $9.78 | 1507 |
| 2022-02-22 | 13.08 | $9.78 | 12419 |
| 2022-02-18 | 12.21 | $9.79 | 4604 |
| 2022-02-17 | 11.93 | $9.79 | 5914 |
| 2022-02-16 | 11.63 | $9.79 | 1554 |
| 2022-02-15 | 11.32 | $9.78 | 1108 |
| 2022-02-14 | 10.99 | $9.77 | 508536 |
| 2022-02-11 | 11.02 | $9.77 | 31155 |
| 2022-02-10 | 11.05 | $9.78 | 8328 |
| 2022-02-09 | 10.97 | $9.76 | 20 |
| 2022-02-08 | 11.36 | $9.76 | 149 |
| 2022-02-07 | 11.78 | $9.78 | 9613 |
| 2022-02-04 | 12.21 | $9.76 | 12616 |
| 2022-02-03 | 12.67 | $9.76 | 589 |
| 2022-02-02 | 13.15 | $9.77 | 30058 |
| 2022-02-01 | 13.65 | $9.78 | 61438 |
| 2022-01-31 | 14.18 | $9.77 | 10419 |
| 2022-01-28 | 14.32 | $9.75 | 34016 |
| 2022-01-27 | 14.47 | $9.75 | 1.1M |
| 2022-01-26 | 14.41 | $9.77 | 6225 |
| 2022-01-25 | 14.34 | $9.78 | 175645 |
| 2022-01-24 | 14.28 | $9.74 | 126808 |
| 2022-01-21 | 13.57 | $9.75 | 4991 |
| 2022-01-20 | 14.20 | $9.76 | 78149 |
| 2022-01-19 | 14.92 | $9.77 | 52086 |
| 2022-01-18 | 15.68 | $9.77 | 49801 |
| 2022-01-14 | 16.32 | $9.76 | 8522 |
| 2022-01-13 | 17.17 | $9.78 | 109 |
| 2022-01-12 | 17.63 | $9.78 | 2391 |
| 2022-01-11 | 18.11 | $9.80 | 133 |
| 2022-01-10 | 17.61 | $9.76 | 8430 |
| 2022-01-07 | 17.73 | $9.76 | 423 |
| 2022-01-06 | 17.85 | $9.76 | 10907 |
| 2022-01-05 | 17.98 | $9.77 | 6213 |
| 2022-01-04 | 18.53 | $9.77 | 5842 |
| 2022-01-03 | 19.10 | $9.80 | 73929 |
| 2021-12-31 | 19.70 | $9.78 | 29218 |
| 2021-12-30 | 20.73 | $9.77 | 10766 |
| 2021-12-29 | 21.58 | $9.77 | 12133 |
| 2021-12-28 | 22.48 | $9.75 | 5868 |
| 2021-12-27 | 23.43 | $9.80 | 215276 |
| 2021-12-23 | 24.22 | $9.74 | 571 |
| 2021-12-22 | 23.96 | $9.75 | 77149 |
| 2021-12-21 | 23.55 | $9.75 | 6716 |
| 2021-12-20 | 23.33 | $9.74 | 28479 |
| 2021-12-17 | 22.52 | $9.73 | 19910 |
| 2021-12-16 | 21.97 | $9.75 | 139 |
| 2021-12-15 | 21.89 | $9.75 | 3142 |
| 2021-12-14 | 21.80 | $9.79 | 119915 |
| 2021-12-13 | 21.72 | $9.79 | 2636 |
| 2021-12-10 | 22.42 | $9.80 | 1236 |
| 2021-12-09 | 23.17 | $9.81 | 185 |
| 2021-12-08 | 24.07 | $9.81 | 24529 |
| 2021-12-07 | 25.02 | $9.80 | 19859 |
| 2021-12-06 | 26.27 | $9.78 | 1987 |
| 2021-12-03 | 27.58 | $9.79 | 8014 |
| 2021-12-02 | 28.96 | $9.81 | 42323 |
| 2021-12-01 | 30.33 | $9.81 | 40217 |
| 2021-11-30 | 31.85 | $9.82 | 30805 |
| 2021-11-29 | 33.46 | $9.82 | 256215 |
| 2021-11-26 | 34.93 | $9.81 | 1260 |
| 2021-11-24 | 36.69 | $9.79 | 178 |
| 2021-11-23 | 38.27 | $9.82 | 104871 |
| 2021-11-22 | 40.21 | $9.81 | 100302 |
| 2021-11-19 | 42.25 | $9.82 | 61 |
| 2021-11-18 | 44.18 | $9.82 | 5571 |
| 2021-11-17 | 46.21 | $9.80 | 160 |
| 2021-11-16 | 47.91 | $9.82 | 135087 |
| 2021-11-15 | 49.70 | $9.81 | 8530 |
| 2021-11-12 | 51.59 | $9.81 | 243 |
| 2021-11-11 | 52.90 | $9.81 | 1448 |
| 2021-11-10 | 54.29 | $9.82 | 97689 |
| 2021-11-09 | 55.74 | $9.80 | 11 |
| 2021-11-08 | 56.82 | $9.80 | 1527 |
| 2021-11-05 | 57.95 | $9.79 | 22585 |
| 2021-11-04 | 59.21 | $9.80 | 15294 |
| 2021-11-03 | 60.53 | $9.80 | 1486 |
| 2021-11-02 | 61.50 | $9.78 | 518866 |
| 2021-11-01 | 62.52 | $9.79 | 32697 |
| 2021-10-29 | 63.68 | $9.79 | 11697 |
| 2021-10-28 | 64.89 | $9.78 | 393 |
| 2021-10-27 | 65.78 | $9.78 | 1130 |
| 2021-10-26 | 66.79 | $9.78 | 8477 |
| 2021-10-25 | 67.85 | $9.77 | 118026 |
| 2021-10-22 | 69.03 | $9.75 | 96330 |
| 2021-10-21 | 70.34 | $9.77 | 797 |
| 2021-10-20 | 71.72 | $9.77 | 14958 |
| 2021-10-19 | 72.67 | $9.77 | 1370 |
| 2021-10-18 | 73.30 | $9.77 | — |
| 2021-10-15 | 73.97 | $9.77 | 26269 |
| 2021-10-14 | 74.67 | $9.77 | 2764 |
| 2021-10-13 | 75.33 | $9.77 | 3793 |
| 2021-10-12 | 76.02 | $9.77 | 2803 |
| 2021-10-11 | 76.60 | $9.77 | 208 |
| 2021-10-08 | 76.90 | $9.77 | 251160 |
| 2021-10-07 | 77.23 | $9.78 | 25618 |
| 2021-10-06 | 77.49 | $9.74 | 23348 |
| 2021-10-05 | 77.84 | $9.76 | 2129 |
| 2021-10-04 | 78.21 | $9.78 | 3033 |
| 2021-10-01 | 78.20 | $9.78 | 26608 |
| 2021-09-30 | 78.19 | $9.75 | 47654 |
| 2021-09-29 | 78.25 | $9.74 | 182602 |
| 2021-09-28 | 78.30 | $9.73 | 48615 |
| 2021-09-27 | 78.39 | $9.72 | 101 |
| 2021-09-24 | 78.49 | $9.74 | 15380 |
| 2021-09-23 | 78.59 | $9.73 | 6490 |
| 2021-09-22 | 78.71 | $9.73 | 230402 |
| 2021-09-21 | 78.75 | $9.71 | 468 |
| 2021-09-20 | 78.80 | $9.72 | 14408 |
| 2021-09-17 | 78.87 | $9.72 | 4611 |
| 2021-09-16 | 78.75 | $9.72 | 13410 |
| 2021-09-15 | 78.62 | $9.74 | 21395 |
| 2021-09-14 | 78.49 | $9.71 | 11427 |
| 2021-09-13 | 78.36 | $9.71 | 26699 |
| 2021-09-10 | 78.23 | $9.71 | 22065 |
| 2021-09-09 | 78.10 | $9.71 | 44967 |
| 2021-09-08 | 77.96 | $9.70 | 214 |
| 2021-09-07 | 77.67 | $9.70 | 6564 |
| 2021-09-03 | 77.37 | $9.69 | 9252 |
| 2021-09-02 | 77.06 | $9.67 | 5640 |
| 2021-09-01 | 76.74 | $9.72 | 1585 |
| 2021-08-31 | 76.23 | $9.72 | 17421 |
| 2021-08-30 | 75.70 | $9.71 | 31386 |
| 2021-08-27 | 75.13 | $9.72 | 18527 |
| 2021-08-26 | 74.39 | $9.72 | 36350 |
| 2021-08-25 | 73.60 | $9.69 | 2647 |
| 2021-08-24 | 72.79 | $9.69 | 13868 |
| 2021-08-23 | 71.93 | $9.67 | 1262 |
| 2021-08-20 | 71.03 | $9.67 | 33148 |
| 2021-08-19 | 70.08 | $9.66 | 38023 |
| 2021-08-18 | 69.08 | $9.69 | 8530 |
| 2021-08-17 | 67.88 | $9.68 | 29588 |
| 2021-08-16 | 66.59 | $9.68 | 8931 |
| 2021-08-13 | 65.22 | $9.68 | 6521 |
| 2021-08-12 | 63.78 | $9.70 | 19459 |
| 2021-08-11 | 62.27 | $9.67 | 1691 |
| 2021-08-10 | 60.68 | $9.64 | 28048 |
| 2021-08-09 | 59.01 | $9.67 | 46831 |
| 2021-08-06 | 57.22 | $9.68 | 21879 |
| 2021-08-05 | 55.34 | $9.69 | 4670 |
| 2021-08-04 | 53.29 | $9.72 | 804701 |
| 2021-08-03 | 51.13 | $9.70 | 168608 |
| 2021-08-02 | 48.85 | $9.67 | 47230 |
| 2021-07-30 | 46.46 | $9.71 | 315699 |
| 2021-07-29 | 43.94 | $9.68 | 110056 |
| 2021-07-28 | 41.29 | $9.67 | 4055 |
| 2021-07-27 | 38.50 | $9.68 | 29037 |
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