Is Harbor Custom Development, Inc. (HCDI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Harbor Custom Development, Inc. (HCDI) research center and poll results.
NASDAQ : HCDI
Harbor Custom Development, Inc. — Technical Indicators
$0.199 USD
-$0.12 (-37.62%)
- Volume
- 1.06M
- Average Volume
- 1.64M
- Market Capitalization
- $463.54K
- P/E Ratio
- -0.01
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $15.85
- Year Low
- $0.18
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.46
- Current Ratio
- $1.29
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
0.19
2024-01-16
Close Price
$0.14
Vol: 2925
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
0.19
Average
24.20
Maximum
60.66
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-01-16 | 0.19 | $0.14 | 2925 |
| 2024-01-12 | 0.20 | $0.14 | 4036 |
| 2024-01-11 | 0.22 | $0.16 | 34431 |
| 2024-01-10 | 0.24 | $0.16 | 82757 |
| 2024-01-09 | 0.26 | $0.13 | 44417 |
| 2024-01-08 | 0.30 | $0.13 | 45590 |
| 2024-01-05 | 0.33 | $0.15 | 15621 |
| 2024-01-04 | 0.38 | $0.15 | 46041 |
| 2024-01-03 | 0.43 | $0.15 | 32655 |
| 2024-01-02 | 0.47 | $0.15 | 93618 |
| 2023-12-29 | 0.52 | $0.12 | 16091 |
| 2023-12-28 | 0.56 | $0.14 | 74793 |
| 2023-12-27 | 0.59 | $0.15 | 25413 |
| 2023-12-26 | 0.62 | $0.16 | 163965 |
| 2023-12-22 | 0.65 | $0.15 | 103965 |
| 2023-12-21 | 0.67 | $0.15 | 398823 |
| 2023-12-20 | 0.71 | $0.20 | 1.2M |
| 2023-12-19 | 0.74 | $0.32 | 987461 |
| 2023-12-18 | 0.76 | $0.44 | 478458 |
| 2023-12-15 | 0.78 | $0.44 | 351658 |
| 2023-12-14 | 0.81 | $0.43 | 434540 |
| 2023-12-13 | 0.83 | $0.48 | 281488 |
| 2023-12-12 | 0.84 | $0.57 | 1.4M |
| 2023-12-11 | 0.85 | $0.68 | 919893 |
| 2023-12-08 | 0.85 | $0.81 | 274643 |
| 2023-12-07 | 0.85 | $0.88 | 698526 |
| 2023-12-06 | 0.85 | $0.97 | 959374 |
| 2023-12-05 | 0.84 | $1.17 | 5.5M |
| 2023-12-04 | 0.83 | $1.08 | 1.3M |
| 2023-12-01 | 0.82 | $1.12 | 79.2M |
| 2023-11-30 | 0.81 | $0.86 | 2.9M |
| 2023-11-29 | 0.82 | $0.69 | 89863 |
| 2023-11-28 | 0.83 | $0.72 | 93373 |
| 2023-11-27 | 0.84 | $0.75 | 50433 |
| 2023-11-24 | 0.84 | $0.75 | 32636 |
| 2023-11-22 | 0.85 | $0.77 | 54534 |
| 2023-11-21 | 0.85 | $0.79 | 125947 |
| 2023-11-20 | 0.86 | $0.81 | 140411 |
| 2023-11-17 | 0.86 | $0.94 | 1.1M |
| 2023-11-16 | 0.86 | $0.86 | 844892 |
| 2023-11-15 | 0.87 | $0.82 | 62248 |
| 2023-11-14 | 0.90 | $0.73 | 29873 |
| 2023-11-13 | 0.92 | $0.73 | 43852 |
| 2023-11-10 | 0.95 | $0.79 | 17149 |
| 2023-11-09 | 0.98 | $0.86 | 4237 |
| 2023-11-08 | 1.01 | $0.86 | 10368 |
| 2023-11-07 | 1.04 | $0.80 | 47946 |
| 2023-11-06 | 1.07 | $0.83 | 95223 |
| 2023-11-03 | 1.09 | $0.93 | 8595 |
| 2023-11-02 | 1.12 | $0.96 | 10473 |
| 2023-11-01 | 1.13 | $0.92 | 20236 |
| 2023-10-31 | 1.15 | $0.95 | 53722 |
| 2023-10-30 | 1.17 | $0.89 | 4011 |
| 2023-10-27 | 1.19 | $0.82 | 14175 |
| 2023-10-26 | 1.22 | $0.87 | 5324 |
| 2023-10-25 | 1.25 | $0.89 | 7927 |
| 2023-10-24 | 1.28 | $0.93 | 18247 |
| 2023-10-23 | 1.31 | $0.85 | 107557 |
| 2023-10-20 | 1.34 | $0.91 | 229932 |
| 2023-10-19 | 1.37 | $1.12 | 67552 |
| 2023-10-18 | 1.38 | $1.29 | 21903 |
| 2023-10-17 | 1.39 | $1.29 | 14691 |
| 2023-10-16 | 1.40 | $1.31 | 27989 |
| 2023-10-13 | 1.42 | $1.39 | 13427 |
| 2023-10-12 | 1.43 | $1.38 | 17009 |
| 2023-10-11 | 1.44 | $1.37 | 12547 |
| 2023-10-10 | 1.45 | $1.43 | 5791 |
| 2023-10-09 | 1.47 | $1.38 | 3364 |
| 2023-10-06 | 1.48 | $1.36 | 23348 |
| 2023-10-05 | 1.48 | $1.28 | 11287 |
| 2023-10-04 | 1.49 | $1.35 | 11589 |
| 2023-10-03 | 1.50 | $1.28 | 21736 |
| 2023-10-02 | 1.52 | $1.31 | 9780 |
| 2023-09-29 | 1.53 | $1.41 | 18576 |
| 2023-09-28 | 1.54 | $1.42 | 34966 |
| 2023-09-27 | 1.54 | $1.52 | 22509 |
| 2023-09-26 | 1.54 | $1.56 | 11610 |
| 2023-09-25 | 1.52 | $1.49 | 9467 |
| 2023-09-22 | 1.51 | $1.47 | 8467 |
| 2023-09-21 | 1.51 | $1.39 | 14599 |
| 2023-09-20 | 1.51 | $1.48 | 17612 |
| 2023-09-19 | 1.50 | $1.51 | 15045 |
| 2023-09-18 | 1.50 | $1.55 | 21132 |
| 2023-09-15 | 1.50 | $1.60 | 10266 |
| 2023-09-14 | 1.50 | $1.64 | 56358 |
| 2023-09-13 | 1.50 | $1.60 | 57289 |
| 2023-09-12 | 1.51 | $1.71 | 266225 |
| 2023-09-11 | 1.52 | $1.60 | 33584 |
| 2023-09-08 | 1.54 | $1.45 | 34359 |
| 2023-09-07 | 1.58 | $1.50 | 26434 |
| 2023-09-06 | 1.61 | $1.55 | 30700 |
| 2023-09-05 | 1.64 | $1.56 | 24300 |
| 2023-09-01 | 1.68 | $1.62 | 93400 |
| 2023-08-31 | 1.72 | $1.55 | 62400 |
| 2023-08-30 | 1.77 | $1.50 | 136600 |
| 2023-08-29 | 1.82 | $1.42 | 85100 |
| 2023-08-28 | 1.88 | $1.26 | 25100 |
| 2023-08-25 | 1.94 | $1.32 | 21900 |
| 2023-08-24 | 2.01 | $1.37 | 34700 |
| 2023-08-23 | 2.07 | $1.42 | 81100 |
| 2023-08-22 | 2.14 | $1.33 | 152000 |
| 2023-08-21 | 2.21 | $1.48 | 76100 |
| 2023-08-18 | 2.27 | $1.60 | 194700 |
| 2023-08-17 | 2.32 | $1.55 | 67200 |
| 2023-08-16 | 2.39 | $1.68 | 80900 |
| 2023-08-15 | 2.44 | $1.72 | 66300 |
| 2023-08-14 | 2.48 | $1.88 | 163400 |
| 2023-08-11 | 2.51 | $2.07 | 113400 |
| 2023-08-10 | 2.55 | $2.12 | 92900 |
| 2023-08-09 | 2.59 | $2.14 | 119000 |
| 2023-08-08 | 2.63 | $2.29 | 49200 |
| 2023-08-07 | 2.66 | $2.31 | 67000 |
| 2023-08-04 | 2.68 | $2.43 | 97400 |
| 2023-08-03 | 2.69 | $2.50 | 88200 |
| 2023-08-02 | 2.71 | $2.54 | 96300 |
| 2023-08-01 | 2.72 | $2.56 | 78100 |
| 2023-07-31 | 2.74 | $2.55 | 91400 |
| 2023-07-28 | 2.77 | $2.63 | 55500 |
| 2023-07-27 | 2.78 | $2.60 | 86800 |
| 2023-07-26 | 2.79 | $2.75 | 89800 |
| 2023-07-25 | 2.79 | $2.83 | 213700 |
| 2023-07-24 | 2.80 | $2.68 | 149500 |
| 2023-07-21 | 2.83 | $2.65 | 222600 |
| 2023-07-20 | 2.86 | $2.79 | 173000 |
| 2023-07-19 | 2.88 | $2.73 | 336500 |
| 2023-07-18 | 2.91 | $2.52 | 205700 |
| 2023-07-17 | 2.96 | $2.58 | 372700 |
| 2023-07-14 | 3.00 | $2.73 | 529400 |
| 2023-07-13 | 3.05 | $3.03 | 1.4M |
| 2023-07-12 | 3.09 | $2.99 | 3.8M |
| 2023-07-11 | 3.13 | $2.72 | 154400 |
| 2023-07-10 | 3.17 | $2.69 | 62100 |
| 2023-07-07 | 3.22 | $2.75 | 105400 |
| 2023-07-06 | 3.28 | $2.79 | 353500 |
| 2023-07-05 | 3.33 | $2.80 | 111200 |
| 2023-07-03 | 3.38 | $3.03 | 16300 |
| 2023-06-30 | 3.42 | $3.02 | 23300 |
| 2023-06-29 | 3.47 | $2.93 | 82100 |
| 2023-06-28 | 3.51 | $2.74 | 43800 |
| 2023-06-27 | 3.57 | $2.83 | 138700 |
| 2023-06-26 | 3.62 | $3.08 | 74600 |
| 2023-06-23 | 3.66 | $3.21 | 34500 |
| 2023-06-22 | 3.69 | $3.25 | 56600 |
| 2023-06-21 | 3.72 | $3.23 | 94600 |
| 2023-06-20 | 3.76 | $3.37 | 225900 |
| 2023-06-16 | 3.79 | $3.42 | 104800 |
| 2023-06-15 | 3.83 | $3.46 | 147700 |
| 2023-06-14 | 3.88 | $3.73 | 327800 |
| 2023-06-13 | 3.92 | $3.75 | 100800 |
| 2023-06-12 | 3.99 | $3.73 | 35900 |
| 2023-06-09 | 4.10 | $3.63 | 90600 |
| 2023-06-08 | 4.35 | $3.74 | 93400 |
| 2023-06-07 | 4.60 | $3.78 | 47900 |
| 2023-06-06 | 4.65 | $3.87 | 98700 |
| 2023-06-05 | 4.71 | $3.74 | 149400 |
| 2023-06-02 | 4.79 | $3.94 | 584800 |
| 2023-06-01 | 4.96 | $3.89 | 81700 |
| 2023-05-31 | 5.15 | $3.85 | 73000 |
| 2023-05-30 | 5.16 | $3.84 | 83600 |
| 2023-05-26 | 5.16 | $3.96 | 412000 |
| 2023-05-25 | 5.16 | $3.74 | 104400 |
| 2023-05-24 | 5.14 | $3.81 | 141800 |
| 2023-05-23 | 5.12 | $3.97 | 71200 |
| 2023-05-22 | 5.10 | $3.90 | 104400 |
| 2023-05-19 | 5.09 | $3.99 | 167200 |
| 2023-05-18 | 5.08 | $4.26 | 174700 |
| 2023-05-17 | 5.07 | $4.38 | 363600 |
| 2023-05-16 | 5.07 | $4.71 | 685400 |
| 2023-05-15 | 5.06 | $5.00 | 2.6M |
| 2023-05-12 | 5.06 | $6.00 | 505600 |
| 2023-05-11 | 5.01 | $8.72 | 2.1M |
| 2023-05-10 | 4.82 | $8.59 | 17.7M |
| 2023-05-09 | 4.62 | $4.79 | 118000 |
| 2023-05-08 | 4.61 | $5.14 | 230400 |
| 2023-05-05 | 4.58 | $5.37 | 239900 |
| 2023-05-04 | 4.56 | $7.36 | 1.6M |
| 2023-05-03 | 4.41 | $7.61 | 4.0M |
| 2023-05-02 | 4.30 | $4.00 | 104900 |
| 2023-05-01 | 4.40 | $3.90 | 23400 |
| 2023-04-28 | 4.42 | $3.97 | 105900 |
| 2023-04-27 | 4.49 | $3.41 | 19900 |
| 2023-04-26 | 4.58 | $3.24 | 20200 |
| 2023-04-25 | 4.69 | $3.60 | 8200 |
| 2023-04-24 | 4.79 | $3.77 | 6600 |
| 2023-04-21 | 4.86 | $3.72 | 9600 |
| 2023-04-20 | 4.95 | $4.11 | 10400 |
| 2023-04-19 | 5.02 | $4.38 | 11500 |
| 2023-04-18 | 5.10 | $4.60 | 41000 |
| 2023-04-17 | 5.17 | $4.82 | 173200 |
| 2023-04-14 | 5.21 | $5.05 | 45200 |
| 2023-04-13 | 5.23 | $4.87 | 24100 |
| 2023-04-12 | 5.27 | $4.65 | 65200 |
| 2023-04-11 | 5.32 | $4.53 | 11300 |
| 2023-04-10 | 5.38 | $4.59 | 47000 |
| 2023-04-06 | 5.43 | $4.98 | 178200 |
| 2023-04-05 | 5.51 | $4.45 | 36400 |
| 2023-04-04 | 5.64 | $5.30 | 58100 |
| 2023-04-03 | 5.82 | $5.99 | 1.1M |
| 2023-03-31 | 5.93 | $4.34 | 72000 |
| 2023-03-30 | 6.17 | $5.30 | 13500 |
| 2023-03-29 | 6.44 | $5.32 | 17600 |
| 2023-03-28 | 6.72 | $5.49 | 22400 |
| 2023-03-27 | 6.93 | $5.57 | 59800 |
| 2023-03-24 | 7.07 | $5.18 | 13100 |
| 2023-03-23 | 7.27 | $5.43 | 35200 |
| 2023-03-22 | 7.45 | $5.63 | 88300 |
| 2023-03-21 | 7.70 | $5.82 | 48400 |
| 2023-03-20 | 7.92 | $6.18 | 414100 |
| 2023-03-17 | 7.96 | $5.56 | 40900 |
| 2023-03-16 | 8.03 | $5.45 | 8600 |
| 2023-03-15 | 8.13 | $5.61 | 15300 |
| 2023-03-14 | 8.21 | $5.60 | 6300 |
| 2023-03-13 | 8.28 | $5.76 | 12700 |
| 2023-03-10 | 8.37 | $5.68 | 24300 |
| 2023-03-09 | 8.47 | $6.61 | 51900 |
| 2023-03-08 | 8.56 | $7.06 | 90900 |
| 2023-03-07 | 8.64 | $8.86 | 340600 |
| 2023-03-06 | 8.63 | $8.20 | 123400 |
| 2023-03-03 | 8.70 | $9.00 | 38945 |
| 2023-03-02 | 8.74 | $10.80 | 12500 |
| 2023-03-01 | 8.66 | $11.00 | 50315 |
| 2023-02-28 | 8.58 | $9.58 | 18895 |
| 2023-02-27 | 8.59 | $8.46 | 9670 |
| 2023-02-24 | 8.64 | $9.20 | 48600 |
| 2023-02-23 | 8.66 | $8.88 | 26255 |
| 2023-02-22 | 8.71 | $10.76 | 100340 |
| 2023-02-21 | 8.72 | $10.20 | 1.4M |
| 2023-02-17 | 8.78 | $7.00 | 5565 |
| 2023-02-16 | 9.01 | $6.88 | 6910 |
| 2023-02-15 | 9.21 | $7.40 | 6315 |
| 2023-02-14 | 9.42 | $7.20 | 4450 |
| 2023-02-13 | 9.64 | $7.04 | 5445 |
| 2023-02-10 | 9.87 | $7.56 | 7935 |
| 2023-02-09 | 10.15 | $7.80 | 4705 |
| 2023-02-08 | 10.22 | $8.32 | 3645 |
| 2023-02-07 | 10.25 | $8.60 | 2760 |
| 2023-02-06 | 10.28 | $8.80 | 3405 |
| 2023-02-03 | 10.30 | $9.46 | 2965 |
| 2023-02-02 | 10.31 | $9.80 | 9940 |
| 2023-02-01 | 10.24 | $9.34 | 1060 |
| 2023-01-31 | 10.17 | $9.40 | 2910 |
| 2023-01-30 | 10.07 | $9.68 | 1440 |
| 2023-01-27 | 9.98 | $9.40 | 3380 |
| 2023-01-26 | 9.90 | $9.64 | 3550 |
| 2023-01-25 | 9.82 | $9.90 | 12855 |
| 2023-01-24 | 9.80 | $11.00 | 6255 |
| 2023-01-23 | 9.72 | $11.44 | 1970 |
| 2023-01-20 | 9.64 | $11.58 | 1875 |
| 2023-01-19 | 9.62 | $10.90 | 1960 |
| 2023-01-18 | 9.60 | $11.60 | 2090 |
| 2023-01-17 | 9.56 | $11.60 | 3395 |
| 2023-01-13 | 9.54 | $11.66 | 9425 |
| 2023-01-12 | 9.50 | $13.00 | 72100 |
| 2023-01-11 | 9.42 | $9.28 | 585 |
| 2023-01-10 | 9.49 | $8.98 | 460 |
| 2023-01-09 | 9.56 | $9.18 | 1025 |
| 2023-01-06 | 9.64 | $9.22 | 785 |
| 2023-01-05 | 9.77 | $9.60 | 1375 |
| 2023-01-04 | 9.89 | $8.40 | 1410 |
| 2023-01-03 | 10.05 | $8.00 | 1230 |
| 2022-12-30 | 10.25 | $7.42 | 4455 |
| 2022-12-29 | 10.47 | $7.80 | 2680 |
| 2022-12-28 | 10.68 | $7.70 | 4525 |
| 2022-12-27 | 10.90 | $8.20 | 7800 |
| 2022-12-23 | 11.11 | $9.46 | 1495 |
| 2022-12-22 | 11.29 | $9.40 | 2615 |
| 2022-12-21 | 11.45 | $9.80 | 8460 |
| 2022-12-20 | 11.59 | $11.10 | 6050 |
| 2022-12-19 | 11.70 | $10.58 | 2585 |
| 2022-12-16 | 11.86 | $10.80 | 2065 |
| 2022-12-15 | 12.00 | $11.20 | 925 |
| 2022-12-14 | 12.11 | $10.78 | 1915 |
| 2022-12-13 | 12.24 | $11.48 | 2465 |
| 2022-12-12 | 12.33 | $10.60 | 4070 |
| 2022-12-09 | 12.67 | $10.40 | 1915 |
| 2022-12-08 | 13.02 | $10.78 | 1530 |
| 2022-12-07 | 13.39 | $11.84 | 7150 |
| 2022-12-06 | 13.74 | $12.00 | 8265 |
| 2022-12-05 | 14.09 | $11.60 | 1580 |
| 2022-12-02 | 14.45 | $12.00 | 1625 |
| 2022-12-01 | 14.82 | $11.96 | 1020 |
| 2022-11-30 | 15.19 | $12.00 | 2415 |
| 2022-11-29 | 15.58 | $12.10 | 5500 |
| 2022-11-28 | 15.95 | $12.40 | 2825 |
| 2022-11-25 | 16.39 | $12.94 | 1005 |
| 2022-11-23 | 16.75 | $12.60 | 1450 |
| 2022-11-22 | 17.12 | $12.60 | 4115 |
| 2022-11-21 | 17.45 | $13.24 | 2375 |
| 2022-11-18 | 17.72 | $13.80 | 1330 |
| 2022-11-17 | 17.93 | $13.60 | 2825 |
| 2022-11-16 | 18.19 | $13.48 | 6980 |
| 2022-11-15 | 18.44 | $13.44 | 6740 |
| 2022-11-14 | 18.69 | $13.20 | 16830 |
| 2022-11-11 | 18.96 | $17.48 | 2445 |
| 2022-11-10 | 19.03 | $17.40 | 4185 |
| 2022-11-09 | 19.11 | $18.16 | 3350 |
| 2022-11-08 | 19.15 | $18.76 | 1605 |
| 2022-11-07 | 19.14 | $19.10 | 945 |
| 2022-11-04 | 19.19 | $18.80 | 1095 |
| 2022-11-03 | 19.27 | $19.32 | 2235 |
| 2022-11-02 | 19.32 | $19.40 | 1130 |
| 2022-11-01 | 19.37 | $19.70 | 1070 |
| 2022-10-31 | 19.31 | $19.60 | 3760 |
| 2022-10-28 | 19.22 | $21.20 | 2665 |
| 2022-10-27 | 19.04 | $20.10 | 3300 |
| 2022-10-26 | 18.93 | $20.00 | 1900 |
| 2022-10-25 | 18.85 | $19.20 | 1240 |
| 2022-10-24 | 18.79 | $18.68 | 1010 |
| 2022-10-21 | 18.87 | $18.04 | 3380 |
| 2022-10-20 | 18.98 | $18.80 | 4740 |
| 2022-10-19 | 19.06 | $18.50 | 655 |
| 2022-10-18 | 19.19 | $18.42 | 2350 |
| 2022-10-17 | 19.38 | $18.60 | 635 |
| 2022-10-14 | 19.58 | $18.84 | 945 |
| 2022-10-13 | 19.82 | $18.90 | 705 |
| 2022-10-12 | 19.98 | $19.00 | 555 |
| 2022-10-11 | 20.21 | $18.66 | 2065 |
| 2022-10-10 | 20.45 | $20.00 | 1300 |
| 2022-10-07 | 20.64 | $20.40 | 2375 |
| 2022-10-06 | 20.75 | $20.36 | 4960 |
| 2022-10-05 | 20.83 | $20.40 | 1590 |
| 2022-10-04 | 20.91 | $18.44 | 730 |
| 2022-10-03 | 21.10 | $17.80 | 1980 |
| 2022-09-30 | 21.35 | $17.60 | 1045 |
| 2022-09-29 | 21.59 | $17.92 | 3170 |
| 2022-09-28 | 21.84 | $18.50 | 2290 |
| 2022-09-27 | 22.04 | $18.00 | 7315 |
| 2022-09-26 | 22.30 | $20.20 | 2235 |
| 2022-09-23 | 22.48 | $20.20 | 2335 |
| 2022-09-22 | 22.72 | $20.40 | 1220 |
| 2022-09-21 | 22.88 | $21.20 | 1665 |
| 2022-09-20 | 23.07 | $22.20 | 2560 |
| 2022-09-19 | 23.22 | $22.60 | 2500 |
| 2022-09-16 | 23.32 | $23.60 | 6750 |
| 2022-09-15 | 23.40 | $22.20 | 2540 |
| 2022-09-14 | 23.54 | $23.60 | 1710 |
| 2022-09-13 | 23.62 | $23.40 | 2890 |
| 2022-09-12 | 23.71 | $23.80 | 9655 |
| 2022-09-09 | 23.91 | $22.60 | 9885 |
| 2022-09-08 | 24.15 | $22.00 | 3195 |
| 2022-09-07 | 24.41 | $22.00 | 1615 |
| 2022-09-06 | 24.64 | $22.20 | 1085 |
| 2022-09-02 | 24.87 | $22.80 | 2815 |
| 2022-09-01 | 25.08 | $22.40 | 1495 |
| 2022-08-31 | 25.31 | $22.80 | 2850 |
| 2022-08-30 | 25.51 | $22.60 | 1070 |
| 2022-08-29 | 25.78 | $23.20 | 5860 |
| 2022-08-26 | 26.03 | $23.80 | 3660 |
| 2022-08-25 | 26.17 | $25.00 | 3845 |
| 2022-08-24 | 26.22 | $23.60 | 6285 |
| 2022-08-23 | 26.33 | $25.00 | 6020 |
| 2022-08-22 | 26.38 | $25.20 | 3525 |
| 2022-08-19 | 26.54 | $24.60 | 3525 |
| 2022-08-18 | 26.72 | $25.20 | 1725 |
| 2022-08-17 | 26.87 | $25.02 | 2785 |
| 2022-08-16 | 27.10 | $25.20 | 9195 |
| 2022-08-15 | 27.33 | $25.20 | 21720 |
| 2022-08-12 | 27.47 | $27.80 | 13680 |
| 2022-08-11 | 27.49 | $27.40 | 3425 |
| 2022-08-10 | 27.50 | $27.20 | 5120 |
| 2022-08-09 | 27.52 | $26.60 | 1765 |
| 2022-08-08 | 27.63 | $26.80 | 3225 |
| 2022-08-05 | 27.68 | $27.00 | 1610 |
| 2022-08-04 | 27.71 | $27.00 | 2200 |
| 2022-08-03 | 27.68 | $26.80 | 24575 |
| 2022-08-02 | 27.66 | $28.00 | 4510 |
| 2022-08-01 | 27.64 | $28.20 | 3505 |
| 2022-07-29 | 27.63 | $26.60 | 790 |
| 2022-07-28 | 27.69 | $26.00 | 1620 |
| 2022-07-27 | 27.83 | $25.80 | 7095 |
| 2022-07-26 | 28.09 | $26.00 | 10265 |
| 2022-07-25 | 28.34 | $28.40 | 2645 |
| 2022-07-22 | 28.44 | $28.20 | 1315 |
| 2022-07-21 | 28.58 | $28.20 | 2455 |
| 2022-07-20 | 28.75 | $29.60 | 3005 |
| 2022-07-19 | 28.83 | $29.80 | 34505 |
| 2022-07-18 | 28.88 | $28.00 | 4270 |
| 2022-07-15 | 29.02 | $28.20 | 2190 |
| 2022-07-14 | 29.29 | $27.60 | 1360 |
| 2022-07-13 | 29.55 | $27.60 | 2480 |
| 2022-07-12 | 29.79 | $28.80 | 10170 |
| 2022-07-11 | 30.06 | $27.80 | 1005 |
| 2022-07-08 | 30.45 | $27.60 | 4980 |
| 2022-07-07 | 30.92 | $26.40 | 7455 |
| 2022-07-06 | 31.39 | $26.40 | 7055 |
| 2022-07-05 | 31.85 | $27.60 | 3620 |
| 2022-07-01 | 32.28 | $28.00 | 3355 |
| 2022-06-30 | 32.72 | $27.80 | 10905 |
| 2022-06-29 | 33.12 | $28.80 | 13655 |
| 2022-06-28 | 33.50 | $31.00 | 1885 |
| 2022-06-27 | 33.81 | $31.00 | 4405 |
| 2022-06-24 | 34.07 | $30.40 | 2180 |
| 2022-06-23 | 34.41 | $31.00 | 5080 |
| 2022-06-22 | 34.64 | $31.60 | 2165 |
| 2022-06-21 | 34.93 | $31.20 | 12295 |
| 2022-06-17 | 35.27 | $30.80 | 7490 |
| 2022-06-16 | 35.67 | $30.80 | 14440 |
| 2022-06-15 | 36.11 | $33.60 | 3450 |
| 2022-06-14 | 36.51 | $32.80 | 8260 |
| 2022-06-13 | 36.85 | $32.40 | 13105 |
| 2022-06-10 | 37.12 | $34.20 | 24330 |
| 2022-06-09 | 37.40 | $35.62 | 4765 |
| 2022-06-08 | 37.89 | $37.00 | 14025 |
| 2022-06-07 | 38.39 | $35.80 | 15415 |
| 2022-06-06 | 39.03 | $35.60 | 4725 |
| 2022-06-03 | 40.01 | $36.20 | 4200 |
| 2022-06-02 | 41.20 | $36.80 | 10230 |
| 2022-06-01 | 42.23 | $35.80 | 9135 |
| 2022-05-31 | 43.24 | $36.40 | 9160 |
| 2022-05-27 | 44.62 | $37.20 | 12240 |
| 2022-05-26 | 45.58 | $36.20 | 12570 |
| 2022-05-25 | 46.37 | $37.20 | 21545 |
| 2022-05-24 | 47.00 | $35.60 | 14780 |
| 2022-05-23 | 47.83 | $37.40 | 11505 |
| 2022-05-20 | 48.43 | $38.00 | 24660 |
| 2022-05-19 | 49.06 | $38.80 | 27335 |
| 2022-05-18 | 49.36 | $39.60 | 25465 |
| 2022-05-17 | 49.37 | $41.60 | 41225 |
| 2022-05-16 | 49.26 | $39.60 | 111620 |
| 2022-05-13 | 49.27 | $37.80 | 51955 |
| 2022-05-12 | 49.35 | $39.80 | 103320 |
| 2022-05-11 | 49.41 | $45.40 | 50265 |
| 2022-05-10 | 49.17 | $47.00 | 38310 |
| 2022-05-09 | 48.80 | $48.60 | 62820 |
| 2022-05-06 | 48.43 | $55.20 | 69800 |
| 2022-05-05 | 47.73 | $60.00 | 149200 |
| 2022-05-04 | 46.81 | $57.40 | 240910 |
| 2022-05-03 | 46.07 | $56.00 | 939455 |
| 2022-05-02 | 45.43 | $64.00 | 421945 |
| 2022-04-29 | 44.42 | $56.40 | 241005 |
| 2022-04-28 | 43.88 | $52.00 | 46950 |
| 2022-04-27 | 43.52 | $49.80 | 65045 |
| 2022-04-26 | 43.29 | $52.20 | 68455 |
| 2022-04-25 | 42.82 | $49.40 | 94730 |
| 2022-04-22 | 42.52 | $50.60 | 984220 |
| 2022-04-21 | 42.38 | $44.80 | 107655 |
| 2022-04-20 | 42.57 | $39.80 | 3755 |
| 2022-04-19 | 43.01 | $39.40 | 4940 |
| 2022-04-18 | 43.42 | $39.80 | 1390 |
| 2022-04-14 | 43.79 | $39.40 | 2055 |
| 2022-04-13 | 44.03 | $41.00 | 2915 |
| 2022-04-12 | 44.10 | $40.60 | 3720 |
| 2022-04-11 | 44.16 | $39.60 | 4780 |
| 2022-04-08 | 44.27 | $41.20 | 1175 |
| 2022-04-07 | 44.31 | $41.20 | 6425 |
| 2022-04-06 | 44.46 | $41.60 | 3680 |
| 2022-04-05 | 44.53 | $42.60 | 2040 |
| 2022-04-04 | 44.48 | $43.20 | 3715 |
| 2022-04-01 | 44.32 | $43.80 | 1430 |
| 2022-03-31 | 44.28 | $45.60 | 2575 |
| 2022-03-30 | 44.16 | $44.80 | 1610 |
| 2022-03-29 | 44.04 | $45.20 | 6040 |
| 2022-03-28 | 43.95 | $42.80 | 3650 |
| 2022-03-25 | 43.91 | $43.40 | 7375 |
| 2022-03-24 | 43.81 | $47.80 | 11715 |
| 2022-03-23 | 43.42 | $48.60 | 1535 |
| 2022-03-22 | 43.02 | $48.60 | 4590 |
| 2022-03-21 | 42.73 | $47.60 | 4220 |
| 2022-03-18 | 42.54 | $47.20 | 4355 |
| 2022-03-17 | 42.28 | $44.20 | 1865 |
| 2022-03-16 | 42.29 | $42.40 | 1870 |
| 2022-03-15 | 42.38 | $41.80 | 1865 |
| 2022-03-14 | 42.49 | $41.80 | 2570 |
| 2022-03-11 | 42.59 | $42.00 | 1295 |
| 2022-03-10 | 42.80 | $44.20 | 5895 |
| 2022-03-09 | 42.90 | $42.90 | 1815 |
| 2022-03-08 | 43.05 | $41.60 | 1305 |
| 2022-03-07 | 43.27 | $40.00 | 3265 |
| 2022-03-04 | 43.63 | $43.00 | 1905 |
| 2022-03-03 | 43.97 | $43.20 | 710 |
| 2022-03-02 | 44.18 | $42.40 | 805 |
| 2022-03-01 | 44.50 | $43.40 | 2710 |
| 2022-02-28 | 44.73 | $42.00 | 1385 |
| 2022-02-25 | 44.86 | $41.40 | 2330 |
| 2022-02-24 | 44.90 | $40.00 | 3495 |
| 2022-02-23 | 45.05 | $40.60 | 2110 |
| 2022-02-22 | 45.20 | $42.80 | 1440 |
| 2022-02-18 | 45.27 | $43.80 | 1625 |
| 2022-02-17 | 45.30 | $42.00 | 2425 |
| 2022-02-16 | 45.55 | $44.40 | 1385 |
| 2022-02-15 | 45.66 | $44.20 | 2010 |
| 2022-02-14 | 45.88 | $44.00 | 2655 |
| 2022-02-11 | 46.17 | $43.80 | 2630 |
| 2022-02-10 | 46.46 | $46.20 | 1210 |
| 2022-02-09 | 46.55 | $46.20 | 1565 |
| 2022-02-08 | 46.68 | $46.00 | 3775 |
| 2022-02-07 | 46.75 | $46.00 | 2830 |
| 2022-02-04 | 46.87 | $47.20 | 2455 |
| 2022-02-03 | 46.92 | $49.80 | 6325 |
| 2022-02-02 | 46.93 | $47.40 | 450 |
| 2022-02-01 | 47.16 | $48.80 | 1895 |
| 2022-01-31 | 47.46 | $48.00 | 1605 |
| 2022-01-28 | 47.69 | $44.60 | 2155 |
| 2022-01-27 | 48.12 | $42.20 | 3300 |
| 2022-01-26 | 48.64 | $43.00 | 1255 |
| 2022-01-25 | 49.15 | $43.60 | 2300 |
| 2022-01-24 | 49.69 | $44.20 | 6325 |
| 2022-01-21 | 50.27 | $44.40 | 8405 |
| 2022-01-20 | 50.83 | $47.00 | 4055 |
| 2022-01-19 | 51.28 | $46.60 | 3310 |
| 2022-01-18 | 51.63 | $48.60 | 3870 |
| 2022-01-14 | 52.08 | $49.80 | 5150 |
| 2022-01-13 | 52.32 | $49.60 | 4075 |
| 2022-01-12 | 52.64 | $48.00 | 3585 |
| 2022-01-11 | 53.08 | $48.80 | 2755 |
| 2022-01-10 | 53.54 | $47.40 | 6345 |
| 2022-01-07 | 54.19 | $48.40 | 3565 |
| 2022-01-06 | 54.81 | $48.20 | 4840 |
| 2022-01-05 | 55.35 | $50.00 | 6595 |
| 2022-01-04 | 55.85 | $52.00 | 4740 |
| 2022-01-03 | 56.05 | $54.80 | 3700 |
| 2021-12-31 | 56.08 | $52.60 | 8005 |
| 2021-12-30 | 56.26 | $53.20 | 5170 |
| 2021-12-29 | 56.43 | $52.60 | 5030 |
| 2021-12-28 | 56.55 | $53.20 | 10100 |
| 2021-12-27 | 56.61 | $54.40 | 5250 |
| 2021-12-23 | 56.70 | $55.80 | 6010 |
| 2021-12-22 | 56.64 | $55.60 | 5160 |
| 2021-12-21 | 56.38 | $56.00 | 7270 |
| 2021-12-20 | 56.13 | $53.60 | 8365 |
| 2021-12-17 | 55.88 | $57.60 | 16145 |
| 2021-12-16 | 55.19 | $54.60 | 6725 |
| 2021-12-15 | 54.78 | $56.00 | 22295 |
| 2021-12-14 | 54.22 | $56.80 | 7745 |
| 2021-12-13 | 53.66 | $58.00 | 10570 |
| 2021-12-10 | 52.91 | $60.40 | 18850 |
| 2021-12-09 | 51.97 | $60.80 | 25515 |
| 2021-12-08 | 50.90 | $59.00 | 50870 |
| 2021-12-07 | 50.01 | $60.00 | 94170 |
| 2021-12-06 | 49.17 | $56.00 | 41905 |
| 2021-12-03 | 48.49 | $55.40 | 13400 |
| 2021-12-02 | 47.93 | $56.20 | 37195 |
| 2021-12-01 | 47.05 | $56.60 | 23980 |
| 2021-11-30 | 46.06 | $55.00 | 23450 |
| 2021-11-29 | 45.24 | $54.40 | 25435 |
| 2021-11-26 | 44.28 | $56.20 | 44225 |
| 2021-11-24 | 43.25 | $54.60 | 43055 |
| 2021-11-23 | 42.22 | $50.40 | 30355 |
| 2021-11-22 | 41.45 | $51.00 | 42460 |
| 2021-11-19 | 40.71 | $48.60 | 63350 |
| 2021-11-18 | 40.11 | $43.80 | 23140 |
| 2021-11-17 | 39.81 | $46.40 | 29990 |
| 2021-11-16 | 39.39 | $44.80 | 18090 |
| 2021-11-15 | 38.97 | $45.60 | 43870 |
| 2021-11-12 | 38.68 | $43.00 | 84770 |
| 2021-11-11 | 38.54 | $41.60 | 23590 |
| 2021-11-10 | 38.44 | $39.40 | 30590 |
| 2021-11-09 | 38.47 | $41.20 | 42375 |
| 2021-11-08 | 38.41 | $43.20 | 80835 |
| 2021-11-05 | 38.31 | $42.40 | 208930 |
| 2021-11-04 | 38.24 | $44.20 | 5.9M |
| 2021-11-03 | 38.01 | $38.60 | 5520 |
| 2021-11-02 | 38.08 | $36.80 | 8780 |
| 2021-11-01 | 38.37 | $38.60 | 45200 |
| 2021-10-29 | 38.71 | $35.20 | 1425 |
| 2021-10-28 | 39.41 | $35.60 | 10390 |
| 2021-10-27 | 39.98 | $34.00 | 11715 |
| 2021-10-26 | 40.57 | $35.00 | 11000 |
| 2021-10-25 | 41.22 | $36.20 | 6310 |
| 2021-10-22 | 41.80 | $36.60 | 5570 |
| 2021-10-21 | 42.41 | $37.80 | 3450 |
| 2021-10-20 | 43.01 | $38.00 | 7165 |
| 2021-10-19 | 43.60 | $36.40 | 34025 |
| 2021-10-18 | 44.23 | $39.80 | 6715 |
| 2021-10-15 | 44.72 | $40.20 | 2240 |
| 2021-10-14 | 45.26 | $39.60 | 1560 |
| 2021-10-13 | 45.82 | $40.00 | 9850 |
| 2021-10-12 | 46.45 | $40.00 | 2475 |
| 2021-10-11 | 47.04 | $41.20 | 2080 |
| 2021-10-08 | 47.71 | $41.00 | 6600 |
| 2021-10-07 | 48.38 | $39.60 | 6695 |
| 2021-10-06 | 49.13 | $40.00 | 6380 |
| 2021-10-05 | 49.88 | $42.60 | 22700 |
| 2021-10-04 | 50.65 | $45.40 | 4670 |
| 2021-10-01 | 51.31 | $49.20 | 5105 |
| 2021-09-30 | 51.79 | $47.00 | 5040 |
| 2021-09-29 | 52.26 | $45.80 | 8160 |
| 2021-09-28 | 52.79 | $48.00 | 3655 |
| 2021-09-27 | 53.21 | $47.80 | 8575 |
| 2021-09-24 | 53.66 | $48.80 | 1650 |
| 2021-09-23 | 54.12 | $49.80 | 5055 |
| 2021-09-22 | 54.52 | $49.80 | 5520 |
| 2021-09-21 | 54.88 | $49.00 | 9330 |
| 2021-09-20 | 55.24 | $49.60 | 7465 |
| 2021-09-17 | 55.57 | $51.00 | 5200 |
| 2021-09-16 | 55.82 | $50.80 | 13755 |
| 2021-09-15 | 56.18 | $52.60 | 6090 |
| 2021-09-14 | 56.46 | $51.80 | 16400 |
| 2021-09-13 | 56.93 | $54.60 | 6185 |
| 2021-09-10 | 57.21 | $54.40 | 4035 |
| 2021-09-09 | 57.50 | $54.60 | 7075 |
| 2021-09-08 | 57.88 | $55.00 | 15400 |
| 2021-09-07 | 58.26 | $57.90 | 3250 |
| 2021-09-03 | 58.49 | $58.60 | 4935 |
| 2021-09-02 | 58.55 | $58.80 | 12550 |
| 2021-09-01 | 58.56 | $56.40 | 4205 |
| 2021-08-31 | 58.68 | $56.40 | 2870 |
| 2021-08-30 | 58.84 | $56.40 | 5520 |
| 2021-08-27 | 59.04 | $56.80 | 4000 |
| 2021-08-26 | 59.18 | $58.00 | 3170 |
| 2021-08-25 | 59.38 | $57.80 | 5050 |
| 2021-08-24 | 59.44 | $57.00 | 11410 |
| 2021-08-23 | 59.47 | $56.20 | 12190 |
| 2021-08-20 | 59.58 | $56.20 | 9140 |
| 2021-08-19 | 59.65 | $56.00 | 28960 |
| 2021-08-18 | 59.69 | $58.00 | 14695 |
| 2021-08-17 | 59.70 | $58.20 | 16275 |
| 2021-08-16 | 59.57 | $61.20 | 32620 |
| 2021-08-13 | 59.25 | $60.20 | 4435 |
| 2021-08-12 | 59.07 | $60.20 | 2885 |
| 2021-08-11 | 59.08 | $62.20 | 6600 |
| 2021-08-10 | 59.03 | $62.60 | 12660 |
| 2021-08-09 | 58.95 | $62.60 | 9675 |
| 2021-08-06 | 58.89 | $59.80 | 3980 |
| 2021-08-05 | 59.02 | $59.00 | 3475 |
| 2021-08-04 | 59.12 | $58.80 | 3870 |
| 2021-08-03 | 59.23 | $59.60 | 4360 |
| 2021-08-02 | 59.36 | $60.40 | 4530 |
| 2021-07-30 | 59.46 | $59.60 | 4810 |
| 2021-07-29 | 59.73 | $62.00 | 19435 |
| 2021-07-28 | 59.87 | $59.00 | 24385 |
| 2021-07-27 | 60.21 | $57.60 | 8970 |
| 2021-07-26 | 60.66 | $58.40 | 12225 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
0.24
2024-01-16
Close Price
$0.14
Vol: 2925
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
0.24
Average
24.22
Maximum
60.52
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-01-16 | 0.24 | $0.14 | 2925 |
| 2024-01-12 | 0.25 | $0.14 | 4036 |
| 2024-01-11 | 0.27 | $0.16 | 34431 |
| 2024-01-10 | 0.28 | $0.16 | 82757 |
| 2024-01-09 | 0.29 | $0.13 | 44417 |
| 2024-01-08 | 0.31 | $0.13 | 45590 |
| 2024-01-05 | 0.32 | $0.15 | 15621 |
| 2024-01-04 | 0.34 | $0.15 | 46041 |
| 2024-01-03 | 0.36 | $0.15 | 32655 |
| 2024-01-02 | 0.39 | $0.15 | 93618 |
| 2023-12-29 | 0.41 | $0.12 | 16091 |
| 2023-12-28 | 0.44 | $0.14 | 74793 |
| 2023-12-27 | 0.47 | $0.15 | 25413 |
| 2023-12-26 | 0.51 | $0.16 | 163965 |
| 2023-12-22 | 0.55 | $0.15 | 103965 |
| 2023-12-21 | 0.59 | $0.15 | 398823 |
| 2023-12-20 | 0.63 | $0.20 | 1.2M |
| 2023-12-19 | 0.68 | $0.32 | 987461 |
| 2023-12-18 | 0.72 | $0.44 | 478458 |
| 2023-12-15 | 0.75 | $0.44 | 351658 |
| 2023-12-14 | 0.78 | $0.43 | 434540 |
| 2023-12-13 | 0.81 | $0.48 | 281488 |
| 2023-12-12 | 0.85 | $0.57 | 1.4M |
| 2023-12-11 | 0.88 | $0.68 | 919893 |
| 2023-12-08 | 0.90 | $0.81 | 274643 |
| 2023-12-07 | 0.91 | $0.88 | 698526 |
| 2023-12-06 | 0.91 | $0.97 | 959374 |
| 2023-12-05 | 0.91 | $1.17 | 5.5M |
| 2023-12-04 | 0.88 | $1.08 | 1.3M |
| 2023-12-01 | 0.86 | $1.12 | 79.2M |
| 2023-11-30 | 0.83 | $0.86 | 2.9M |
| 2023-11-29 | 0.83 | $0.69 | 89863 |
| 2023-11-28 | 0.84 | $0.72 | 93373 |
| 2023-11-27 | 0.86 | $0.75 | 50433 |
| 2023-11-24 | 0.87 | $0.75 | 32636 |
| 2023-11-22 | 0.88 | $0.77 | 54534 |
| 2023-11-21 | 0.89 | $0.79 | 125947 |
| 2023-11-20 | 0.90 | $0.81 | 140411 |
| 2023-11-17 | 0.91 | $0.94 | 1.1M |
| 2023-11-16 | 0.91 | $0.86 | 844892 |
| 2023-11-15 | 0.92 | $0.82 | 62248 |
| 2023-11-14 | 0.93 | $0.73 | 29873 |
| 2023-11-13 | 0.95 | $0.73 | 43852 |
| 2023-11-10 | 0.97 | $0.79 | 17149 |
| 2023-11-09 | 0.99 | $0.86 | 4237 |
| 2023-11-08 | 1.00 | $0.86 | 10368 |
| 2023-11-07 | 1.02 | $0.80 | 47946 |
| 2023-11-06 | 1.04 | $0.83 | 95223 |
| 2023-11-03 | 1.06 | $0.93 | 8595 |
| 2023-11-02 | 1.07 | $0.96 | 10473 |
| 2023-11-01 | 1.09 | $0.92 | 20236 |
| 2023-10-31 | 1.10 | $0.95 | 53722 |
| 2023-10-30 | 1.12 | $0.89 | 4011 |
| 2023-10-27 | 1.14 | $0.82 | 14175 |
| 2023-10-26 | 1.18 | $0.87 | 5324 |
| 2023-10-25 | 1.21 | $0.89 | 7927 |
| 2023-10-24 | 1.24 | $0.93 | 18247 |
| 2023-10-23 | 1.28 | $0.85 | 107557 |
| 2023-10-20 | 1.32 | $0.91 | 229932 |
| 2023-10-19 | 1.37 | $1.12 | 67552 |
| 2023-10-18 | 1.39 | $1.29 | 21903 |
| 2023-10-17 | 1.40 | $1.29 | 14691 |
| 2023-10-16 | 1.41 | $1.31 | 27989 |
| 2023-10-13 | 1.43 | $1.39 | 13427 |
| 2023-10-12 | 1.43 | $1.38 | 17009 |
| 2023-10-11 | 1.44 | $1.37 | 12547 |
| 2023-10-10 | 1.44 | $1.43 | 5791 |
| 2023-10-09 | 1.44 | $1.38 | 3364 |
| 2023-10-06 | 1.45 | $1.36 | 23348 |
| 2023-10-05 | 1.46 | $1.28 | 11287 |
| 2023-10-04 | 1.48 | $1.35 | 11589 |
| 2023-10-03 | 1.49 | $1.28 | 21736 |
| 2023-10-02 | 1.51 | $1.31 | 9780 |
| 2023-09-29 | 1.53 | $1.41 | 18576 |
| 2023-09-28 | 1.55 | $1.42 | 34966 |
| 2023-09-27 | 1.56 | $1.52 | 22509 |
| 2023-09-26 | 1.57 | $1.56 | 11610 |
| 2023-09-25 | 1.57 | $1.49 | 9467 |
| 2023-09-22 | 1.57 | $1.47 | 8467 |
| 2023-09-21 | 1.59 | $1.39 | 14599 |
| 2023-09-20 | 1.61 | $1.48 | 17612 |
| 2023-09-19 | 1.62 | $1.51 | 15045 |
| 2023-09-18 | 1.63 | $1.55 | 21132 |
| 2023-09-15 | 1.64 | $1.60 | 10266 |
| 2023-09-14 | 1.64 | $1.64 | 56358 |
| 2023-09-13 | 1.64 | $1.60 | 57289 |
| 2023-09-12 | 1.65 | $1.71 | 266225 |
| 2023-09-11 | 1.64 | $1.60 | 33584 |
| 2023-09-08 | 1.65 | $1.45 | 34359 |
| 2023-09-07 | 1.67 | $1.50 | 26434 |
| 2023-09-06 | 1.68 | $1.55 | 30700 |
| 2023-09-05 | 1.70 | $1.56 | 24300 |
| 2023-09-01 | 1.71 | $1.62 | 93400 |
| 2023-08-31 | 1.72 | $1.55 | 62400 |
| 2023-08-30 | 1.74 | $1.50 | 136600 |
| 2023-08-29 | 1.76 | $1.42 | 85100 |
| 2023-08-28 | 1.80 | $1.26 | 25100 |
| 2023-08-25 | 1.86 | $1.32 | 21900 |
| 2023-08-24 | 1.91 | $1.37 | 34700 |
| 2023-08-23 | 1.97 | $1.42 | 81100 |
| 2023-08-22 | 2.03 | $1.33 | 152000 |
| 2023-08-21 | 2.10 | $1.48 | 76100 |
| 2023-08-18 | 2.17 | $1.60 | 194700 |
| 2023-08-17 | 2.23 | $1.55 | 67200 |
| 2023-08-16 | 2.30 | $1.68 | 80900 |
| 2023-08-15 | 2.37 | $1.72 | 66300 |
| 2023-08-14 | 2.43 | $1.88 | 163400 |
| 2023-08-11 | 2.49 | $2.07 | 113400 |
| 2023-08-10 | 2.54 | $2.12 | 92900 |
| 2023-08-09 | 2.58 | $2.14 | 119000 |
| 2023-08-08 | 2.63 | $2.29 | 49200 |
| 2023-08-07 | 2.66 | $2.31 | 67000 |
| 2023-08-04 | 2.70 | $2.43 | 97400 |
| 2023-08-03 | 2.73 | $2.50 | 88200 |
| 2023-08-02 | 2.75 | $2.54 | 96300 |
| 2023-08-01 | 2.77 | $2.56 | 78100 |
| 2023-07-31 | 2.80 | $2.55 | 91400 |
| 2023-07-28 | 2.82 | $2.63 | 55500 |
| 2023-07-27 | 2.84 | $2.60 | 86800 |
| 2023-07-26 | 2.87 | $2.75 | 89800 |
| 2023-07-25 | 2.88 | $2.83 | 213700 |
| 2023-07-24 | 2.88 | $2.68 | 149500 |
| 2023-07-21 | 2.91 | $2.65 | 222600 |
| 2023-07-20 | 2.93 | $2.79 | 173000 |
| 2023-07-19 | 2.95 | $2.73 | 336500 |
| 2023-07-18 | 2.97 | $2.52 | 205700 |
| 2023-07-17 | 3.02 | $2.58 | 372700 |
| 2023-07-14 | 3.06 | $2.73 | 529400 |
| 2023-07-13 | 3.10 | $3.03 | 1.4M |
| 2023-07-12 | 3.11 | $2.99 | 3.8M |
| 2023-07-11 | 3.12 | $2.72 | 154400 |
| 2023-07-10 | 3.16 | $2.69 | 62100 |
| 2023-07-07 | 3.21 | $2.75 | 105400 |
| 2023-07-06 | 3.26 | $2.79 | 353500 |
| 2023-07-05 | 3.31 | $2.80 | 111200 |
| 2023-07-03 | 3.36 | $3.03 | 16300 |
| 2023-06-30 | 3.40 | $3.02 | 23300 |
| 2023-06-29 | 3.44 | $2.93 | 82100 |
| 2023-06-28 | 3.49 | $2.74 | 43800 |
| 2023-06-27 | 3.57 | $2.83 | 138700 |
| 2023-06-26 | 3.65 | $3.08 | 74600 |
| 2023-06-23 | 3.71 | $3.21 | 34500 |
| 2023-06-22 | 3.76 | $3.25 | 56600 |
| 2023-06-21 | 3.81 | $3.23 | 94600 |
| 2023-06-20 | 3.88 | $3.37 | 225900 |
| 2023-06-16 | 3.93 | $3.42 | 104800 |
| 2023-06-15 | 3.98 | $3.46 | 147700 |
| 2023-06-14 | 4.04 | $3.73 | 327800 |
| 2023-06-13 | 4.07 | $3.75 | 100800 |
| 2023-06-12 | 4.10 | $3.73 | 35900 |
| 2023-06-09 | 4.14 | $3.63 | 90600 |
| 2023-06-08 | 4.20 | $3.74 | 93400 |
| 2023-06-07 | 4.25 | $3.78 | 47900 |
| 2023-06-06 | 4.30 | $3.87 | 98700 |
| 2023-06-05 | 4.34 | $3.74 | 149400 |
| 2023-06-02 | 4.40 | $3.94 | 584800 |
| 2023-06-01 | 4.45 | $3.89 | 81700 |
| 2023-05-31 | 4.51 | $3.85 | 73000 |
| 2023-05-30 | 4.58 | $3.84 | 83600 |
| 2023-05-26 | 4.66 | $3.96 | 412000 |
| 2023-05-25 | 4.73 | $3.74 | 104400 |
| 2023-05-24 | 4.84 | $3.81 | 141800 |
| 2023-05-23 | 4.94 | $3.97 | 71200 |
| 2023-05-22 | 5.05 | $3.90 | 104400 |
| 2023-05-19 | 5.17 | $3.99 | 167200 |
| 2023-05-18 | 5.29 | $4.26 | 174700 |
| 2023-05-17 | 5.40 | $4.38 | 363600 |
| 2023-05-16 | 5.51 | $4.71 | 685400 |
| 2023-05-15 | 5.59 | $5.00 | 2.6M |
| 2023-05-12 | 5.66 | $6.00 | 505600 |
| 2023-05-11 | 5.62 | $8.72 | 2.1M |
| 2023-05-10 | 5.29 | $8.59 | 17.7M |
| 2023-05-09 | 4.95 | $4.79 | 118000 |
| 2023-05-08 | 4.96 | $5.14 | 230400 |
| 2023-05-05 | 4.94 | $5.37 | 239900 |
| 2023-05-04 | 4.90 | $7.36 | 1.6M |
| 2023-05-03 | 4.64 | $7.61 | 4.0M |
| 2023-05-02 | 4.33 | $4.00 | 104900 |
| 2023-05-01 | 4.36 | $3.90 | 23400 |
| 2023-04-28 | 4.41 | $3.97 | 105900 |
| 2023-04-27 | 4.45 | $3.41 | 19900 |
| 2023-04-26 | 4.56 | $3.24 | 20200 |
| 2023-04-25 | 4.70 | $3.60 | 8200 |
| 2023-04-24 | 4.82 | $3.77 | 6600 |
| 2023-04-21 | 4.93 | $3.72 | 9600 |
| 2023-04-20 | 5.06 | $4.11 | 10400 |
| 2023-04-19 | 5.16 | $4.38 | 11500 |
| 2023-04-18 | 5.24 | $4.60 | 41000 |
| 2023-04-17 | 5.31 | $4.82 | 173200 |
| 2023-04-14 | 5.36 | $5.05 | 45200 |
| 2023-04-13 | 5.39 | $4.87 | 24100 |
| 2023-04-12 | 5.45 | $4.65 | 65200 |
| 2023-04-11 | 5.53 | $4.53 | 11300 |
| 2023-04-10 | 5.63 | $4.59 | 47000 |
| 2023-04-06 | 5.74 | $4.98 | 178200 |
| 2023-04-05 | 5.82 | $4.45 | 36400 |
| 2023-04-04 | 5.97 | $5.30 | 58100 |
| 2023-04-03 | 6.04 | $5.99 | 1.1M |
| 2023-03-31 | 6.05 | $4.34 | 72000 |
| 2023-03-30 | 6.22 | $5.30 | 13500 |
| 2023-03-29 | 6.32 | $5.32 | 17600 |
| 2023-03-28 | 6.43 | $5.49 | 22400 |
| 2023-03-27 | 6.53 | $5.57 | 59800 |
| 2023-03-24 | 6.63 | $5.18 | 13100 |
| 2023-03-23 | 6.78 | $5.43 | 35200 |
| 2023-03-22 | 6.92 | $5.63 | 88300 |
| 2023-03-21 | 7.06 | $5.82 | 48400 |
| 2023-03-20 | 7.19 | $6.18 | 414100 |
| 2023-03-17 | 7.29 | $5.56 | 40900 |
| 2023-03-16 | 7.48 | $5.45 | 8600 |
| 2023-03-15 | 7.69 | $5.61 | 15300 |
| 2023-03-14 | 7.91 | $5.60 | 6300 |
| 2023-03-13 | 8.15 | $5.76 | 12700 |
| 2023-03-10 | 8.40 | $5.68 | 24300 |
| 2023-03-09 | 8.69 | $6.61 | 51900 |
| 2023-03-08 | 8.91 | $7.06 | 90900 |
| 2023-03-07 | 9.10 | $8.86 | 340600 |
| 2023-03-06 | 9.13 | $8.20 | 123400 |
| 2023-03-03 | 9.23 | $9.00 | 38945 |
| 2023-03-02 | 9.25 | $10.80 | 12500 |
| 2023-03-01 | 9.09 | $11.00 | 50315 |
| 2023-02-28 | 8.89 | $9.58 | 18895 |
| 2023-02-27 | 8.81 | $8.46 | 9670 |
| 2023-02-24 | 8.85 | $9.20 | 48600 |
| 2023-02-23 | 8.81 | $8.88 | 26255 |
| 2023-02-22 | 8.81 | $10.76 | 100340 |
| 2023-02-21 | 8.60 | $10.20 | 1.4M |
| 2023-02-17 | 8.43 | $7.00 | 5565 |
| 2023-02-16 | 8.58 | $6.88 | 6910 |
| 2023-02-15 | 8.76 | $7.40 | 6315 |
| 2023-02-14 | 8.91 | $7.20 | 4450 |
| 2023-02-13 | 9.08 | $7.04 | 5445 |
| 2023-02-10 | 9.30 | $7.56 | 7935 |
| 2023-02-09 | 9.48 | $7.80 | 4705 |
| 2023-02-08 | 9.66 | $8.32 | 3645 |
| 2023-02-07 | 9.80 | $8.60 | 2760 |
| 2023-02-06 | 9.93 | $8.80 | 3405 |
| 2023-02-03 | 10.05 | $9.46 | 2965 |
| 2023-02-02 | 10.11 | $9.80 | 9940 |
| 2023-02-01 | 10.14 | $9.34 | 1060 |
| 2023-01-31 | 10.22 | $9.40 | 2910 |
| 2023-01-30 | 10.31 | $9.68 | 1440 |
| 2023-01-27 | 10.38 | $9.40 | 3380 |
| 2023-01-26 | 10.48 | $9.64 | 3550 |
| 2023-01-25 | 10.57 | $9.90 | 12855 |
| 2023-01-24 | 10.64 | $11.00 | 6255 |
| 2023-01-23 | 10.60 | $11.44 | 1970 |
| 2023-01-20 | 10.51 | $11.58 | 1875 |
| 2023-01-19 | 10.40 | $10.90 | 1960 |
| 2023-01-18 | 10.35 | $11.60 | 2090 |
| 2023-01-17 | 10.22 | $11.60 | 3395 |
| 2023-01-13 | 10.07 | $11.66 | 9425 |
| 2023-01-12 | 9.90 | $13.00 | 72100 |
| 2023-01-11 | 9.58 | $9.28 | 585 |
| 2023-01-10 | 9.61 | $8.98 | 460 |
| 2023-01-09 | 9.68 | $9.18 | 1025 |
| 2023-01-06 | 9.73 | $9.22 | 785 |
| 2023-01-05 | 9.78 | $9.60 | 1375 |
| 2023-01-04 | 9.80 | $8.40 | 1410 |
| 2023-01-03 | 9.95 | $8.00 | 1230 |
| 2022-12-30 | 10.15 | $7.42 | 4455 |
| 2022-12-29 | 10.44 | $7.80 | 2680 |
| 2022-12-28 | 10.72 | $7.70 | 4525 |
| 2022-12-27 | 11.03 | $8.20 | 7800 |
| 2022-12-23 | 11.33 | $9.46 | 1495 |
| 2022-12-22 | 11.53 | $9.40 | 2615 |
| 2022-12-21 | 11.75 | $9.80 | 8460 |
| 2022-12-20 | 11.96 | $11.10 | 6050 |
| 2022-12-19 | 12.05 | $10.58 | 2585 |
| 2022-12-16 | 12.21 | $10.80 | 2065 |
| 2022-12-15 | 12.35 | $11.20 | 925 |
| 2022-12-14 | 12.48 | $10.78 | 1915 |
| 2022-12-13 | 12.65 | $11.48 | 2465 |
| 2022-12-12 | 12.78 | $10.60 | 4070 |
| 2022-12-09 | 13.01 | $10.40 | 1915 |
| 2022-12-08 | 13.28 | $10.78 | 1530 |
| 2022-12-07 | 13.54 | $11.84 | 7150 |
| 2022-12-06 | 13.72 | $12.00 | 8265 |
| 2022-12-05 | 13.90 | $11.60 | 1580 |
| 2022-12-02 | 14.15 | $12.00 | 1625 |
| 2022-12-01 | 14.37 | $11.96 | 1020 |
| 2022-11-30 | 14.63 | $12.00 | 2415 |
| 2022-11-29 | 14.90 | $12.10 | 5500 |
| 2022-11-28 | 15.20 | $12.40 | 2825 |
| 2022-11-25 | 15.49 | $12.94 | 1005 |
| 2022-11-23 | 15.76 | $12.60 | 1450 |
| 2022-11-22 | 16.10 | $12.60 | 4115 |
| 2022-11-21 | 16.46 | $13.24 | 2375 |
| 2022-11-18 | 16.80 | $13.80 | 1330 |
| 2022-11-17 | 17.12 | $13.60 | 2825 |
| 2022-11-16 | 17.49 | $13.48 | 6980 |
| 2022-11-15 | 17.91 | $13.44 | 6740 |
| 2022-11-14 | 18.38 | $13.20 | 16830 |
| 2022-11-11 | 18.93 | $17.48 | 2445 |
| 2022-11-10 | 19.08 | $17.40 | 4185 |
| 2022-11-09 | 19.26 | $18.16 | 3350 |
| 2022-11-08 | 19.37 | $18.76 | 1605 |
| 2022-11-07 | 19.44 | $19.10 | 945 |
| 2022-11-04 | 19.47 | $18.80 | 1095 |
| 2022-11-03 | 19.54 | $19.32 | 2235 |
| 2022-11-02 | 19.57 | $19.40 | 1130 |
| 2022-11-01 | 19.58 | $19.70 | 1070 |
| 2022-10-31 | 19.57 | $19.60 | 3760 |
| 2022-10-28 | 19.57 | $21.20 | 2665 |
| 2022-10-27 | 19.40 | $20.10 | 3300 |
| 2022-10-26 | 19.32 | $20.00 | 1900 |
| 2022-10-25 | 19.25 | $19.20 | 1240 |
| 2022-10-24 | 19.26 | $18.68 | 1010 |
| 2022-10-21 | 19.32 | $18.04 | 3380 |
| 2022-10-20 | 19.45 | $18.80 | 4740 |
| 2022-10-19 | 19.52 | $18.50 | 655 |
| 2022-10-18 | 19.63 | $18.42 | 2350 |
| 2022-10-17 | 19.76 | $18.60 | 635 |
| 2022-10-14 | 19.88 | $18.84 | 945 |
| 2022-10-13 | 19.99 | $18.90 | 705 |
| 2022-10-12 | 20.11 | $19.00 | 555 |
| 2022-10-11 | 20.22 | $18.66 | 2065 |
| 2022-10-10 | 20.39 | $20.00 | 1300 |
| 2022-10-07 | 20.43 | $20.40 | 2375 |
| 2022-10-06 | 20.43 | $20.36 | 4960 |
| 2022-10-05 | 20.44 | $20.40 | 1590 |
| 2022-10-04 | 20.44 | $18.44 | 730 |
| 2022-10-03 | 20.65 | $17.80 | 1980 |
| 2022-09-30 | 20.95 | $17.60 | 1045 |
| 2022-09-29 | 21.30 | $17.92 | 3170 |
| 2022-09-28 | 21.66 | $18.50 | 2290 |
| 2022-09-27 | 21.99 | $18.00 | 7315 |
| 2022-09-26 | 22.41 | $20.20 | 2235 |
| 2022-09-23 | 22.65 | $20.20 | 2335 |
| 2022-09-22 | 22.90 | $20.40 | 1220 |
| 2022-09-21 | 23.17 | $21.20 | 1665 |
| 2022-09-20 | 23.37 | $22.20 | 2560 |
| 2022-09-19 | 23.50 | $22.60 | 2500 |
| 2022-09-16 | 23.59 | $23.60 | 6750 |
| 2022-09-15 | 23.59 | $22.20 | 2540 |
| 2022-09-14 | 23.74 | $23.60 | 1710 |
| 2022-09-13 | 23.75 | $23.40 | 2890 |
| 2022-09-12 | 23.79 | $23.80 | 9655 |
| 2022-09-09 | 23.79 | $22.60 | 9885 |
| 2022-09-08 | 23.91 | $22.00 | 3195 |
| 2022-09-07 | 24.11 | $22.00 | 1615 |
| 2022-09-06 | 24.34 | $22.20 | 1085 |
| 2022-09-02 | 24.56 | $22.80 | 2815 |
| 2022-09-01 | 24.75 | $22.40 | 1495 |
| 2022-08-31 | 24.99 | $22.80 | 2850 |
| 2022-08-30 | 25.22 | $22.60 | 1070 |
| 2022-08-29 | 25.50 | $23.20 | 5860 |
| 2022-08-26 | 25.74 | $23.80 | 3660 |
| 2022-08-25 | 25.95 | $25.00 | 3845 |
| 2022-08-24 | 26.05 | $23.60 | 6285 |
| 2022-08-23 | 26.30 | $25.00 | 6020 |
| 2022-08-22 | 26.44 | $25.20 | 3525 |
| 2022-08-19 | 26.57 | $24.60 | 3525 |
| 2022-08-18 | 26.78 | $25.20 | 1725 |
| 2022-08-17 | 26.95 | $25.02 | 2785 |
| 2022-08-16 | 27.15 | $25.20 | 9195 |
| 2022-08-15 | 27.35 | $25.20 | 21720 |
| 2022-08-12 | 27.58 | $27.80 | 13680 |
| 2022-08-11 | 27.56 | $27.40 | 3425 |
| 2022-08-10 | 27.57 | $27.20 | 5120 |
| 2022-08-09 | 27.61 | $26.60 | 1765 |
| 2022-08-08 | 27.72 | $26.80 | 3225 |
| 2022-08-05 | 27.82 | $27.00 | 1610 |
| 2022-08-04 | 27.90 | $27.00 | 2200 |
| 2022-08-03 | 28.00 | $26.80 | 24575 |
| 2022-08-02 | 28.13 | $28.00 | 4510 |
| 2022-08-01 | 28.14 | $28.20 | 3505 |
| 2022-07-29 | 28.13 | $26.60 | 790 |
| 2022-07-28 | 28.29 | $26.00 | 1620 |
| 2022-07-27 | 28.53 | $25.80 | 7095 |
| 2022-07-26 | 28.82 | $26.00 | 10265 |
| 2022-07-25 | 29.12 | $28.40 | 2645 |
| 2022-07-22 | 29.20 | $28.20 | 1315 |
| 2022-07-21 | 29.30 | $28.20 | 2455 |
| 2022-07-20 | 29.42 | $29.60 | 3005 |
| 2022-07-19 | 29.40 | $29.80 | 34505 |
| 2022-07-18 | 29.35 | $28.00 | 4270 |
| 2022-07-15 | 29.50 | $28.20 | 2190 |
| 2022-07-14 | 29.63 | $27.60 | 1360 |
| 2022-07-13 | 29.85 | $27.60 | 2480 |
| 2022-07-12 | 30.08 | $28.80 | 10170 |
| 2022-07-11 | 30.22 | $27.80 | 1005 |
| 2022-07-08 | 30.47 | $27.60 | 4980 |
| 2022-07-07 | 30.78 | $26.40 | 7455 |
| 2022-07-06 | 31.24 | $26.40 | 7055 |
| 2022-07-05 | 31.75 | $27.60 | 3620 |
| 2022-07-01 | 32.18 | $28.00 | 3355 |
| 2022-06-30 | 32.62 | $27.80 | 10905 |
| 2022-06-29 | 33.13 | $28.80 | 13655 |
| 2022-06-28 | 33.58 | $31.00 | 1885 |
| 2022-06-27 | 33.86 | $31.00 | 4405 |
| 2022-06-24 | 34.16 | $30.40 | 2180 |
| 2022-06-23 | 34.55 | $31.00 | 5080 |
| 2022-06-22 | 34.93 | $31.60 | 2165 |
| 2022-06-21 | 35.28 | $31.20 | 12295 |
| 2022-06-17 | 35.71 | $30.80 | 7490 |
| 2022-06-16 | 36.22 | $30.80 | 14440 |
| 2022-06-15 | 36.79 | $33.60 | 3450 |
| 2022-06-14 | 37.13 | $32.80 | 8260 |
| 2022-06-13 | 37.59 | $32.40 | 13105 |
| 2022-06-10 | 38.13 | $34.20 | 24330 |
| 2022-06-09 | 38.55 | $35.62 | 4765 |
| 2022-06-08 | 38.85 | $37.00 | 14025 |
| 2022-06-07 | 39.05 | $35.80 | 15415 |
| 2022-06-06 | 39.39 | $35.60 | 4725 |
| 2022-06-03 | 39.79 | $36.20 | 4200 |
| 2022-06-02 | 40.17 | $36.80 | 10230 |
| 2022-06-01 | 40.52 | $35.80 | 9135 |
| 2022-05-31 | 41.02 | $36.40 | 9160 |
| 2022-05-27 | 41.51 | $37.20 | 12240 |
| 2022-05-26 | 41.96 | $36.20 | 12570 |
| 2022-05-25 | 42.57 | $37.20 | 21545 |
| 2022-05-24 | 43.13 | $35.60 | 14780 |
| 2022-05-23 | 43.92 | $37.40 | 11505 |
| 2022-05-20 | 44.61 | $38.00 | 24660 |
| 2022-05-19 | 45.31 | $38.80 | 27335 |
| 2022-05-18 | 45.99 | $39.60 | 25465 |
| 2022-05-17 | 46.66 | $41.60 | 41225 |
| 2022-05-16 | 47.20 | $39.60 | 111620 |
| 2022-05-13 | 48.00 | $37.80 | 51955 |
| 2022-05-12 | 49.07 | $39.80 | 103320 |
| 2022-05-11 | 50.05 | $45.40 | 50265 |
| 2022-05-10 | 50.53 | $47.00 | 38310 |
| 2022-05-09 | 50.91 | $48.60 | 62820 |
| 2022-05-06 | 51.15 | $55.20 | 69800 |
| 2022-05-05 | 50.72 | $60.00 | 149200 |
| 2022-05-04 | 49.75 | $57.40 | 240910 |
| 2022-05-03 | 48.94 | $56.00 | 939455 |
| 2022-05-02 | 48.20 | $64.00 | 421945 |
| 2022-04-29 | 46.53 | $56.40 | 241005 |
| 2022-04-28 | 45.50 | $52.00 | 46950 |
| 2022-04-27 | 44.81 | $49.80 | 65045 |
| 2022-04-26 | 44.29 | $52.20 | 68455 |
| 2022-04-25 | 43.45 | $49.40 | 94730 |
| 2022-04-22 | 42.83 | $50.60 | 984220 |
| 2022-04-21 | 42.01 | $44.80 | 107655 |
| 2022-04-20 | 41.71 | $39.80 | 3755 |
| 2022-04-19 | 41.92 | $39.40 | 4940 |
| 2022-04-18 | 42.18 | $39.80 | 1390 |
| 2022-04-14 | 42.43 | $39.40 | 2055 |
| 2022-04-13 | 42.75 | $41.00 | 2915 |
| 2022-04-12 | 42.94 | $40.60 | 3720 |
| 2022-04-11 | 43.18 | $39.60 | 4780 |
| 2022-04-08 | 43.56 | $41.20 | 1175 |
| 2022-04-07 | 43.81 | $41.20 | 6425 |
| 2022-04-06 | 44.08 | $41.60 | 3680 |
| 2022-04-05 | 44.34 | $42.60 | 2040 |
| 2022-04-04 | 44.52 | $43.20 | 3715 |
| 2022-04-01 | 44.66 | $43.80 | 1430 |
| 2022-03-31 | 44.76 | $45.60 | 2575 |
| 2022-03-30 | 44.67 | $44.80 | 1610 |
| 2022-03-29 | 44.65 | $45.20 | 6040 |
| 2022-03-28 | 44.59 | $42.80 | 3650 |
| 2022-03-25 | 44.78 | $43.40 | 7375 |
| 2022-03-24 | 44.93 | $47.80 | 11715 |
| 2022-03-23 | 44.63 | $48.60 | 1535 |
| 2022-03-22 | 44.21 | $48.60 | 4590 |
| 2022-03-21 | 43.75 | $47.60 | 4220 |
| 2022-03-18 | 43.34 | $47.20 | 4355 |
| 2022-03-17 | 42.93 | $44.20 | 1865 |
| 2022-03-16 | 42.80 | $42.40 | 1870 |
| 2022-03-15 | 42.84 | $41.80 | 1865 |
| 2022-03-14 | 42.95 | $41.80 | 2570 |
| 2022-03-11 | 43.07 | $42.00 | 1295 |
| 2022-03-10 | 43.19 | $44.20 | 5895 |
| 2022-03-09 | 43.08 | $42.90 | 1815 |
| 2022-03-08 | 43.10 | $41.60 | 1305 |
| 2022-03-07 | 43.26 | $40.00 | 3265 |
| 2022-03-04 | 43.60 | $43.00 | 1905 |
| 2022-03-03 | 43.66 | $43.20 | 710 |
| 2022-03-02 | 43.71 | $42.40 | 805 |
| 2022-03-01 | 43.85 | $43.40 | 2710 |
| 2022-02-28 | 43.90 | $42.00 | 1385 |
| 2022-02-25 | 44.10 | $41.40 | 2330 |
| 2022-02-24 | 44.38 | $40.00 | 3495 |
| 2022-02-23 | 44.85 | $40.60 | 2110 |
| 2022-02-22 | 45.29 | $42.80 | 1440 |
| 2022-02-18 | 45.55 | $43.80 | 1625 |
| 2022-02-17 | 45.74 | $42.00 | 2425 |
| 2022-02-16 | 46.13 | $44.40 | 1385 |
| 2022-02-15 | 46.32 | $44.20 | 2010 |
| 2022-02-14 | 46.54 | $44.00 | 2655 |
| 2022-02-11 | 46.81 | $43.80 | 2630 |
| 2022-02-10 | 47.12 | $46.20 | 1210 |
| 2022-02-09 | 47.22 | $46.20 | 1565 |
| 2022-02-08 | 47.33 | $46.00 | 3775 |
| 2022-02-07 | 47.47 | $46.00 | 2830 |
| 2022-02-04 | 47.62 | $47.20 | 2455 |
| 2022-02-03 | 47.66 | $49.80 | 6325 |
| 2022-02-02 | 47.44 | $47.40 | 450 |
| 2022-02-01 | 47.44 | $48.80 | 1895 |
| 2022-01-31 | 47.30 | $48.00 | 1605 |
| 2022-01-28 | 47.23 | $44.60 | 2155 |
| 2022-01-27 | 47.50 | $42.20 | 3300 |
| 2022-01-26 | 48.06 | $43.00 | 1255 |
| 2022-01-25 | 48.59 | $43.60 | 2300 |
| 2022-01-24 | 49.12 | $44.20 | 6325 |
| 2022-01-21 | 49.64 | $44.40 | 8405 |
| 2022-01-20 | 50.19 | $47.00 | 4055 |
| 2022-01-19 | 50.52 | $46.60 | 3310 |
| 2022-01-18 | 50.94 | $48.60 | 3870 |
| 2022-01-14 | 51.18 | $49.80 | 5150 |
| 2022-01-13 | 51.33 | $49.60 | 4075 |
| 2022-01-12 | 51.51 | $48.00 | 3585 |
| 2022-01-11 | 51.88 | $48.80 | 2755 |
| 2022-01-10 | 52.20 | $47.40 | 6345 |
| 2022-01-07 | 52.71 | $48.40 | 3565 |
| 2022-01-06 | 53.16 | $48.20 | 4840 |
| 2022-01-05 | 53.69 | $50.00 | 6595 |
| 2022-01-04 | 54.07 | $52.00 | 4740 |
| 2022-01-03 | 54.29 | $54.80 | 3700 |
| 2021-12-31 | 54.24 | $52.60 | 8005 |
| 2021-12-30 | 54.41 | $53.20 | 5170 |
| 2021-12-29 | 54.54 | $52.60 | 5030 |
| 2021-12-28 | 54.74 | $53.20 | 10100 |
| 2021-12-27 | 54.90 | $54.40 | 5250 |
| 2021-12-23 | 54.96 | $55.80 | 6010 |
| 2021-12-22 | 54.87 | $55.60 | 5160 |
| 2021-12-21 | 54.79 | $56.00 | 7270 |
| 2021-12-20 | 54.66 | $53.60 | 8365 |
| 2021-12-17 | 54.78 | $57.60 | 16145 |
| 2021-12-16 | 54.48 | $54.60 | 6725 |
| 2021-12-15 | 54.47 | $56.00 | 22295 |
| 2021-12-14 | 54.30 | $56.80 | 7745 |
| 2021-12-13 | 54.04 | $58.00 | 10570 |
| 2021-12-10 | 53.62 | $60.40 | 18850 |
| 2021-12-09 | 52.91 | $60.80 | 25515 |
| 2021-12-08 | 52.08 | $59.00 | 50870 |
| 2021-12-07 | 51.35 | $60.00 | 94170 |
| 2021-12-06 | 50.44 | $56.00 | 41905 |
| 2021-12-03 | 49.86 | $55.40 | 13400 |
| 2021-12-02 | 49.27 | $56.20 | 37195 |
| 2021-12-01 | 48.54 | $56.60 | 23980 |
| 2021-11-30 | 47.70 | $55.00 | 23450 |
| 2021-11-29 | 46.93 | $54.40 | 25435 |
| 2021-11-26 | 46.14 | $56.20 | 44225 |
| 2021-11-24 | 45.08 | $54.60 | 43055 |
| 2021-11-23 | 44.08 | $50.40 | 30355 |
| 2021-11-22 | 43.41 | $51.00 | 42460 |
| 2021-11-19 | 42.62 | $48.60 | 63350 |
| 2021-11-18 | 41.99 | $43.80 | 23140 |
| 2021-11-17 | 41.79 | $46.40 | 29990 |
| 2021-11-16 | 41.31 | $44.80 | 18090 |
| 2021-11-15 | 40.94 | $45.60 | 43870 |
| 2021-11-12 | 40.45 | $43.00 | 84770 |
| 2021-11-11 | 40.18 | $41.60 | 23590 |
| 2021-11-10 | 40.04 | $39.40 | 30590 |
| 2021-11-09 | 40.10 | $41.20 | 42375 |
| 2021-11-08 | 39.99 | $43.20 | 80835 |
| 2021-11-05 | 39.65 | $42.40 | 208930 |
| 2021-11-04 | 39.36 | $44.20 | 5.9M |
| 2021-11-03 | 38.85 | $38.60 | 5520 |
| 2021-11-02 | 38.88 | $36.80 | 8780 |
| 2021-11-01 | 39.09 | $38.60 | 45200 |
| 2021-10-29 | 39.15 | $35.20 | 1425 |
| 2021-10-28 | 39.56 | $35.60 | 10390 |
| 2021-10-27 | 39.98 | $34.00 | 11715 |
| 2021-10-26 | 40.61 | $35.00 | 11000 |
| 2021-10-25 | 41.20 | $36.20 | 6310 |
| 2021-10-22 | 41.72 | $36.60 | 5570 |
| 2021-10-21 | 42.26 | $37.80 | 3450 |
| 2021-10-20 | 42.73 | $38.00 | 7165 |
| 2021-10-19 | 43.23 | $36.40 | 34025 |
| 2021-10-18 | 43.95 | $39.80 | 6715 |
| 2021-10-15 | 44.39 | $40.20 | 2240 |
| 2021-10-14 | 44.83 | $39.60 | 1560 |
| 2021-10-13 | 45.38 | $40.00 | 9850 |
| 2021-10-12 | 45.95 | $40.00 | 2475 |
| 2021-10-11 | 46.57 | $41.20 | 2080 |
| 2021-10-08 | 47.14 | $41.00 | 6600 |
| 2021-10-07 | 47.78 | $39.60 | 6695 |
| 2021-10-06 | 48.64 | $40.00 | 6380 |
| 2021-10-05 | 49.55 | $42.60 | 22700 |
| 2021-10-04 | 50.29 | $45.40 | 4670 |
| 2021-10-01 | 50.80 | $49.20 | 5105 |
| 2021-09-30 | 50.97 | $47.00 | 5040 |
| 2021-09-29 | 51.39 | $45.80 | 8160 |
| 2021-09-28 | 51.97 | $48.00 | 3655 |
| 2021-09-27 | 52.39 | $47.80 | 8575 |
| 2021-09-24 | 52.88 | $48.80 | 1650 |
| 2021-09-23 | 53.30 | $49.80 | 5055 |
| 2021-09-22 | 53.67 | $49.80 | 5520 |
| 2021-09-21 | 54.08 | $49.00 | 9330 |
| 2021-09-20 | 54.62 | $49.60 | 7465 |
| 2021-09-17 | 55.14 | $51.00 | 5200 |
| 2021-09-16 | 55.58 | $50.80 | 13755 |
| 2021-09-15 | 56.08 | $52.60 | 6090 |
| 2021-09-14 | 56.45 | $51.80 | 16400 |
| 2021-09-13 | 56.94 | $54.60 | 6185 |
| 2021-09-10 | 57.19 | $54.40 | 4035 |
| 2021-09-09 | 57.48 | $54.60 | 7075 |
| 2021-09-08 | 57.78 | $55.00 | 15400 |
| 2021-09-07 | 58.08 | $57.90 | 3250 |
| 2021-09-03 | 58.09 | $58.60 | 4935 |
| 2021-09-02 | 58.04 | $58.80 | 12550 |
| 2021-09-01 | 57.96 | $56.40 | 4205 |
| 2021-08-31 | 58.13 | $56.40 | 2870 |
| 2021-08-30 | 58.31 | $56.40 | 5520 |
| 2021-08-27 | 58.51 | $56.80 | 4000 |
| 2021-08-26 | 58.69 | $58.00 | 3170 |
| 2021-08-25 | 58.76 | $57.80 | 5050 |
| 2021-08-24 | 58.86 | $57.00 | 11410 |
| 2021-08-23 | 59.06 | $56.20 | 12190 |
| 2021-08-20 | 59.36 | $56.20 | 9140 |
| 2021-08-19 | 59.69 | $56.00 | 28960 |
| 2021-08-18 | 60.08 | $58.00 | 14695 |
| 2021-08-17 | 60.30 | $58.20 | 16275 |
| 2021-08-16 | 60.52 | $61.20 | 32620 |
| 2021-08-13 | 60.45 | $60.20 | 4435 |
| 2021-08-12 | 60.47 | $60.20 | 2885 |
| 2021-08-11 | 60.50 | $62.20 | 6600 |
| 2021-08-10 | 60.32 | $62.60 | 12660 |
| 2021-08-09 | 60.08 | $62.60 | 9675 |
| 2021-08-06 | 59.82 | $59.80 | 3980 |
| 2021-08-05 | 59.82 | $59.00 | 3475 |
| 2021-08-04 | 59.91 | $58.80 | 3870 |
| 2021-08-03 | 60.02 | $59.60 | 4360 |
| 2021-08-02 | 60.07 | $60.40 | 4530 |
| 2021-07-30 | 60.03 | $59.60 | 4810 |
| 2021-07-29 | 60.08 | $62.00 | 19435 |
| 2021-07-28 | 59.87 | $59.00 | 24385 |
| 2021-07-27 | 59.97 | $57.60 | 8970 |
| 2021-07-26 | 60.21 | $58.40 | 12225 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
0.15
2024-01-16
Close Price
$0.14
Vol: 2925
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
0.15
Average
23.89
Maximum
60.36
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-01-16 | 0.15 | $0.14 | 2925 |
| 2024-01-12 | 0.16 | $0.14 | 4036 |
| 2024-01-11 | 0.16 | $0.16 | 34431 |
| 2024-01-10 | 0.17 | $0.16 | 82757 |
| 2024-01-09 | 0.18 | $0.13 | 44417 |
| 2024-01-08 | 0.20 | $0.13 | 45590 |
| 2024-01-05 | 0.22 | $0.15 | 15621 |
| 2024-01-04 | 0.24 | $0.15 | 46041 |
| 2024-01-03 | 0.27 | $0.15 | 32655 |
| 2024-01-02 | 0.30 | $0.15 | 93618 |
| 2023-12-29 | 0.33 | $0.12 | 16091 |
| 2023-12-28 | 0.38 | $0.14 | 74793 |
| 2023-12-27 | 0.42 | $0.15 | 25413 |
| 2023-12-26 | 0.46 | $0.16 | 163965 |
| 2023-12-22 | 0.51 | $0.15 | 103965 |
| 2023-12-21 | 0.56 | $0.15 | 398823 |
| 2023-12-20 | 0.61 | $0.20 | 1.2M |
| 2023-12-19 | 0.66 | $0.32 | 987461 |
| 2023-12-18 | 0.70 | $0.44 | 478458 |
| 2023-12-15 | 0.74 | $0.44 | 351658 |
| 2023-12-14 | 0.77 | $0.43 | 434540 |
| 2023-12-13 | 0.81 | $0.48 | 281488 |
| 2023-12-12 | 0.84 | $0.57 | 1.4M |
| 2023-12-11 | 0.87 | $0.68 | 919893 |
| 2023-12-08 | 0.89 | $0.81 | 274643 |
| 2023-12-07 | 0.89 | $0.88 | 698526 |
| 2023-12-06 | 0.89 | $0.97 | 959374 |
| 2023-12-05 | 0.88 | $1.17 | 5.5M |
| 2023-12-04 | 0.84 | $1.08 | 1.3M |
| 2023-12-01 | 0.82 | $1.12 | 79.2M |
| 2023-11-30 | 0.79 | $0.86 | 2.9M |
| 2023-11-29 | 0.79 | $0.69 | 89863 |
| 2023-11-28 | 0.80 | $0.72 | 93373 |
| 2023-11-27 | 0.81 | $0.75 | 50433 |
| 2023-11-24 | 0.82 | $0.75 | 32636 |
| 2023-11-22 | 0.83 | $0.77 | 54534 |
| 2023-11-21 | 0.84 | $0.79 | 125947 |
| 2023-11-20 | 0.84 | $0.81 | 140411 |
| 2023-11-17 | 0.85 | $0.94 | 1.1M |
| 2023-11-16 | 0.84 | $0.86 | 844892 |
| 2023-11-15 | 0.84 | $0.82 | 62248 |
| 2023-11-14 | 0.85 | $0.73 | 29873 |
| 2023-11-13 | 0.87 | $0.73 | 43852 |
| 2023-11-10 | 0.89 | $0.79 | 17149 |
| 2023-11-09 | 0.91 | $0.86 | 4237 |
| 2023-11-08 | 0.92 | $0.86 | 10368 |
| 2023-11-07 | 0.94 | $0.80 | 47946 |
| 2023-11-06 | 0.96 | $0.83 | 95223 |
| 2023-11-03 | 0.99 | $0.93 | 8595 |
| 2023-11-02 | 1.01 | $0.96 | 10473 |
| 2023-11-01 | 1.02 | $0.92 | 20236 |
| 2023-10-31 | 1.04 | $0.95 | 53722 |
| 2023-10-30 | 1.07 | $0.89 | 4011 |
| 2023-10-27 | 1.09 | $0.82 | 14175 |
| 2023-10-26 | 1.13 | $0.87 | 5324 |
| 2023-10-25 | 1.17 | $0.89 | 7927 |
| 2023-10-24 | 1.21 | $0.93 | 18247 |
| 2023-10-23 | 1.24 | $0.85 | 107557 |
| 2023-10-20 | 1.29 | $0.91 | 229932 |
| 2023-10-19 | 1.33 | $1.12 | 67552 |
| 2023-10-18 | 1.36 | $1.29 | 21903 |
| 2023-10-17 | 1.37 | $1.29 | 14691 |
| 2023-10-16 | 1.38 | $1.31 | 27989 |
| 2023-10-13 | 1.39 | $1.39 | 13427 |
| 2023-10-12 | 1.39 | $1.38 | 17009 |
| 2023-10-11 | 1.40 | $1.37 | 12547 |
| 2023-10-10 | 1.41 | $1.43 | 5791 |
| 2023-10-09 | 1.41 | $1.38 | 3364 |
| 2023-10-06 | 1.42 | $1.36 | 23348 |
| 2023-10-05 | 1.43 | $1.28 | 11287 |
| 2023-10-04 | 1.45 | $1.35 | 11589 |
| 2023-10-03 | 1.46 | $1.28 | 21736 |
| 2023-10-02 | 1.49 | $1.31 | 9780 |
| 2023-09-29 | 1.51 | $1.41 | 18576 |
| 2023-09-28 | 1.52 | $1.42 | 34966 |
| 2023-09-27 | 1.53 | $1.52 | 22509 |
| 2023-09-26 | 1.53 | $1.56 | 11610 |
| 2023-09-25 | 1.53 | $1.49 | 9467 |
| 2023-09-22 | 1.53 | $1.47 | 8467 |
| 2023-09-21 | 1.54 | $1.39 | 14599 |
| 2023-09-20 | 1.55 | $1.48 | 17612 |
| 2023-09-19 | 1.55 | $1.51 | 15045 |
| 2023-09-18 | 1.55 | $1.55 | 21132 |
| 2023-09-15 | 1.54 | $1.60 | 10266 |
| 2023-09-14 | 1.53 | $1.64 | 56358 |
| 2023-09-13 | 1.52 | $1.60 | 57289 |
| 2023-09-12 | 1.51 | $1.71 | 266225 |
| 2023-09-11 | 1.49 | $1.60 | 33584 |
| 2023-09-08 | 1.49 | $1.45 | 34359 |
| 2023-09-07 | 1.50 | $1.50 | 26434 |
| 2023-09-06 | 1.51 | $1.55 | 30700 |
| 2023-09-05 | 1.52 | $1.56 | 24300 |
| 2023-09-01 | 1.53 | $1.62 | 93400 |
| 2023-08-31 | 1.54 | $1.55 | 62400 |
| 2023-08-30 | 1.56 | $1.50 | 136600 |
| 2023-08-29 | 1.59 | $1.42 | 85100 |
| 2023-08-28 | 1.64 | $1.26 | 25100 |
| 2023-08-25 | 1.70 | $1.32 | 21900 |
| 2023-08-24 | 1.77 | $1.37 | 34700 |
| 2023-08-23 | 1.83 | $1.42 | 81100 |
| 2023-08-22 | 1.90 | $1.33 | 152000 |
| 2023-08-21 | 1.99 | $1.48 | 76100 |
| 2023-08-18 | 2.06 | $1.60 | 194700 |
| 2023-08-17 | 2.13 | $1.55 | 67200 |
| 2023-08-16 | 2.21 | $1.68 | 80900 |
| 2023-08-15 | 2.28 | $1.72 | 66300 |
| 2023-08-14 | 2.35 | $1.88 | 163400 |
| 2023-08-11 | 2.42 | $2.07 | 113400 |
| 2023-08-10 | 2.46 | $2.12 | 92900 |
| 2023-08-09 | 2.51 | $2.14 | 119000 |
| 2023-08-08 | 2.55 | $2.29 | 49200 |
| 2023-08-07 | 2.59 | $2.31 | 67000 |
| 2023-08-04 | 2.62 | $2.43 | 97400 |
| 2023-08-03 | 2.65 | $2.50 | 88200 |
| 2023-08-02 | 2.67 | $2.54 | 96300 |
| 2023-08-01 | 2.68 | $2.56 | 78100 |
| 2023-07-31 | 2.70 | $2.55 | 91400 |
| 2023-07-28 | 2.72 | $2.63 | 55500 |
| 2023-07-27 | 2.74 | $2.60 | 86800 |
| 2023-07-26 | 2.75 | $2.75 | 89800 |
| 2023-07-25 | 2.76 | $2.83 | 213700 |
| 2023-07-24 | 2.76 | $2.68 | 149500 |
| 2023-07-21 | 2.77 | $2.65 | 222600 |
| 2023-07-20 | 2.79 | $2.79 | 173000 |
| 2023-07-19 | 2.80 | $2.73 | 336500 |
| 2023-07-18 | 2.82 | $2.52 | 205700 |
| 2023-07-17 | 2.86 | $2.58 | 372700 |
| 2023-07-14 | 2.90 | $2.73 | 529400 |
| 2023-07-13 | 2.93 | $3.03 | 1.4M |
| 2023-07-12 | 2.93 | $2.99 | 3.8M |
| 2023-07-11 | 2.95 | $2.72 | 154400 |
| 2023-07-10 | 2.99 | $2.69 | 62100 |
| 2023-07-07 | 3.04 | $2.75 | 105400 |
| 2023-07-06 | 3.09 | $2.79 | 353500 |
| 2023-07-05 | 3.14 | $2.80 | 111200 |
| 2023-07-03 | 3.20 | $3.03 | 16300 |
| 2023-06-30 | 3.24 | $3.02 | 23300 |
| 2023-06-29 | 3.28 | $2.93 | 82100 |
| 2023-06-28 | 3.33 | $2.74 | 43800 |
| 2023-06-27 | 3.41 | $2.83 | 138700 |
| 2023-06-26 | 3.49 | $3.08 | 74600 |
| 2023-06-23 | 3.54 | $3.21 | 34500 |
| 2023-06-22 | 3.59 | $3.25 | 56600 |
| 2023-06-21 | 3.63 | $3.23 | 94600 |
| 2023-06-20 | 3.68 | $3.37 | 225900 |
| 2023-06-16 | 3.72 | $3.42 | 104800 |
| 2023-06-15 | 3.76 | $3.46 | 147700 |
| 2023-06-14 | 3.80 | $3.73 | 327800 |
| 2023-06-13 | 3.82 | $3.75 | 100800 |
| 2023-06-12 | 3.84 | $3.73 | 35900 |
| 2023-06-09 | 3.88 | $3.63 | 90600 |
| 2023-06-08 | 3.95 | $3.74 | 93400 |
| 2023-06-07 | 4.03 | $3.78 | 47900 |
| 2023-06-06 | 4.11 | $3.87 | 98700 |
| 2023-06-05 | 4.19 | $3.74 | 149400 |
| 2023-06-02 | 4.29 | $3.94 | 584800 |
| 2023-06-01 | 4.39 | $3.89 | 81700 |
| 2023-05-31 | 4.51 | $3.85 | 73000 |
| 2023-05-30 | 4.63 | $3.84 | 83600 |
| 2023-05-26 | 4.76 | $3.96 | 412000 |
| 2023-05-25 | 4.87 | $3.74 | 104400 |
| 2023-05-24 | 5.01 | $3.81 | 141800 |
| 2023-05-23 | 5.13 | $3.97 | 71200 |
| 2023-05-22 | 5.24 | $3.90 | 104400 |
| 2023-05-19 | 5.35 | $3.99 | 167200 |
| 2023-05-18 | 5.46 | $4.26 | 174700 |
| 2023-05-17 | 5.53 | $4.38 | 363600 |
| 2023-05-16 | 5.60 | $4.71 | 685400 |
| 2023-05-15 | 5.63 | $5.00 | 2.6M |
| 2023-05-12 | 5.64 | $6.00 | 505600 |
| 2023-05-11 | 5.54 | $8.72 | 2.1M |
| 2023-05-10 | 5.17 | $8.59 | 17.7M |
| 2023-05-09 | 4.79 | $4.79 | 118000 |
| 2023-05-08 | 4.77 | $5.14 | 230400 |
| 2023-05-05 | 4.72 | $5.37 | 239900 |
| 2023-05-04 | 4.64 | $7.36 | 1.6M |
| 2023-05-03 | 4.36 | $7.61 | 4.0M |
| 2023-05-02 | 4.05 | $4.00 | 104900 |
| 2023-05-01 | 4.09 | $3.90 | 23400 |
| 2023-04-28 | 4.13 | $3.97 | 105900 |
| 2023-04-27 | 4.18 | $3.41 | 19900 |
| 2023-04-26 | 4.30 | $3.24 | 20200 |
| 2023-04-25 | 4.43 | $3.60 | 8200 |
| 2023-04-24 | 4.55 | $3.77 | 6600 |
| 2023-04-21 | 4.65 | $3.72 | 9600 |
| 2023-04-20 | 4.77 | $4.11 | 10400 |
| 2023-04-19 | 4.85 | $4.38 | 11500 |
| 2023-04-18 | 4.92 | $4.60 | 41000 |
| 2023-04-17 | 4.98 | $4.82 | 173200 |
| 2023-04-14 | 5.01 | $5.05 | 45200 |
| 2023-04-13 | 5.03 | $4.87 | 24100 |
| 2023-04-12 | 5.07 | $4.65 | 65200 |
| 2023-04-11 | 5.13 | $4.53 | 11300 |
| 2023-04-10 | 5.21 | $4.59 | 47000 |
| 2023-04-06 | 5.29 | $4.98 | 178200 |
| 2023-04-05 | 5.35 | $4.45 | 36400 |
| 2023-04-04 | 5.46 | $5.30 | 58100 |
| 2023-04-03 | 5.51 | $5.99 | 1.1M |
| 2023-03-31 | 5.50 | $4.34 | 72000 |
| 2023-03-30 | 5.68 | $5.30 | 13500 |
| 2023-03-29 | 5.79 | $5.32 | 17600 |
| 2023-03-28 | 5.92 | $5.49 | 22400 |
| 2023-03-27 | 6.06 | $5.57 | 59800 |
| 2023-03-24 | 6.20 | $5.18 | 13100 |
| 2023-03-23 | 6.40 | $5.43 | 35200 |
| 2023-03-22 | 6.59 | $5.63 | 88300 |
| 2023-03-21 | 6.79 | $5.82 | 48400 |
| 2023-03-20 | 6.99 | $6.18 | 414100 |
| 2023-03-17 | 7.16 | $5.56 | 40900 |
| 2023-03-16 | 7.39 | $5.45 | 8600 |
| 2023-03-15 | 7.65 | $5.61 | 15300 |
| 2023-03-14 | 7.90 | $5.60 | 6300 |
| 2023-03-13 | 8.15 | $5.76 | 12700 |
| 2023-03-10 | 8.40 | $5.68 | 24300 |
| 2023-03-09 | 8.67 | $6.61 | 51900 |
| 2023-03-08 | 8.85 | $7.06 | 90900 |
| 2023-03-07 | 9.00 | $8.86 | 340600 |
| 2023-03-06 | 8.98 | $8.20 | 123400 |
| 2023-03-03 | 9.03 | $9.00 | 38945 |
| 2023-03-02 | 9.00 | $10.80 | 12500 |
| 2023-03-01 | 8.80 | $11.00 | 50315 |
| 2023-02-28 | 8.57 | $9.58 | 18895 |
| 2023-02-27 | 8.47 | $8.46 | 9670 |
| 2023-02-24 | 8.49 | $9.20 | 48600 |
| 2023-02-23 | 8.44 | $8.88 | 26255 |
| 2023-02-22 | 8.42 | $10.76 | 100340 |
| 2023-02-21 | 8.23 | $10.20 | 1.4M |
| 2023-02-17 | 8.09 | $7.00 | 5565 |
| 2023-02-16 | 8.29 | $6.88 | 6910 |
| 2023-02-15 | 8.51 | $7.40 | 6315 |
| 2023-02-14 | 8.70 | $7.20 | 4450 |
| 2023-02-13 | 8.93 | $7.04 | 5445 |
| 2023-02-10 | 9.20 | $7.56 | 7935 |
| 2023-02-09 | 9.45 | $7.80 | 4705 |
| 2023-02-08 | 9.68 | $8.32 | 3645 |
| 2023-02-07 | 9.86 | $8.60 | 2760 |
| 2023-02-06 | 10.02 | $8.80 | 3405 |
| 2023-02-03 | 10.17 | $9.46 | 2965 |
| 2023-02-02 | 10.25 | $9.80 | 9940 |
| 2023-02-01 | 10.29 | $9.34 | 1060 |
| 2023-01-31 | 10.37 | $9.40 | 2910 |
| 2023-01-30 | 10.43 | $9.68 | 1440 |
| 2023-01-27 | 10.46 | $9.40 | 3380 |
| 2023-01-26 | 10.51 | $9.64 | 3550 |
| 2023-01-25 | 10.53 | $9.90 | 12855 |
| 2023-01-24 | 10.52 | $11.00 | 6255 |
| 2023-01-23 | 10.40 | $11.44 | 1970 |
| 2023-01-20 | 10.22 | $11.58 | 1875 |
| 2023-01-19 | 10.04 | $10.90 | 1960 |
| 2023-01-18 | 9.91 | $11.60 | 2090 |
| 2023-01-17 | 9.72 | $11.60 | 3395 |
| 2023-01-13 | 9.52 | $11.66 | 9425 |
| 2023-01-12 | 9.32 | $13.00 | 72100 |
| 2023-01-11 | 8.98 | $9.28 | 585 |
| 2023-01-10 | 9.00 | $8.98 | 460 |
| 2023-01-09 | 9.05 | $9.18 | 1025 |
| 2023-01-06 | 9.09 | $9.22 | 785 |
| 2023-01-05 | 9.15 | $9.60 | 1375 |
| 2023-01-04 | 9.17 | $8.40 | 1410 |
| 2023-01-03 | 9.33 | $8.00 | 1230 |
| 2022-12-30 | 9.54 | $7.42 | 4455 |
| 2022-12-29 | 9.83 | $7.80 | 2680 |
| 2022-12-28 | 10.11 | $7.70 | 4525 |
| 2022-12-27 | 10.41 | $8.20 | 7800 |
| 2022-12-23 | 10.69 | $9.46 | 1495 |
| 2022-12-22 | 10.87 | $9.40 | 2615 |
| 2022-12-21 | 11.06 | $9.80 | 8460 |
| 2022-12-20 | 11.23 | $11.10 | 6050 |
| 2022-12-19 | 11.29 | $10.58 | 2585 |
| 2022-12-16 | 11.41 | $10.80 | 2065 |
| 2022-12-15 | 11.52 | $11.20 | 925 |
| 2022-12-14 | 11.61 | $10.78 | 1915 |
| 2022-12-13 | 11.75 | $11.48 | 2465 |
| 2022-12-12 | 11.83 | $10.60 | 4070 |
| 2022-12-09 | 12.03 | $10.40 | 1915 |
| 2022-12-08 | 12.28 | $10.78 | 1530 |
| 2022-12-07 | 12.53 | $11.84 | 7150 |
| 2022-12-06 | 12.71 | $12.00 | 8265 |
| 2022-12-05 | 12.91 | $11.60 | 1580 |
| 2022-12-02 | 13.18 | $12.00 | 1625 |
| 2022-12-01 | 13.45 | $11.96 | 1020 |
| 2022-11-30 | 13.75 | $12.00 | 2415 |
| 2022-11-29 | 14.09 | $12.10 | 5500 |
| 2022-11-28 | 14.46 | $12.40 | 2825 |
| 2022-11-25 | 14.84 | $12.94 | 1005 |
| 2022-11-23 | 15.20 | $12.60 | 1450 |
| 2022-11-22 | 15.63 | $12.60 | 4115 |
| 2022-11-21 | 16.10 | $13.24 | 2375 |
| 2022-11-18 | 16.52 | $13.80 | 1330 |
| 2022-11-17 | 16.92 | $13.60 | 2825 |
| 2022-11-16 | 17.35 | $13.48 | 6980 |
| 2022-11-15 | 17.83 | $13.44 | 6740 |
| 2022-11-14 | 18.33 | $13.20 | 16830 |
| 2022-11-11 | 18.88 | $17.48 | 2445 |
| 2022-11-10 | 19.02 | $17.40 | 4185 |
| 2022-11-09 | 19.19 | $18.16 | 3350 |
| 2022-11-08 | 19.28 | $18.76 | 1605 |
| 2022-11-07 | 19.32 | $19.10 | 945 |
| 2022-11-04 | 19.33 | $18.80 | 1095 |
| 2022-11-03 | 19.37 | $19.32 | 2235 |
| 2022-11-02 | 19.37 | $19.40 | 1130 |
| 2022-11-01 | 19.37 | $19.70 | 1070 |
| 2022-10-31 | 19.33 | $19.60 | 3760 |
| 2022-10-28 | 19.29 | $21.20 | 2665 |
| 2022-10-27 | 19.09 | $20.10 | 3300 |
| 2022-10-26 | 18.98 | $20.00 | 1900 |
| 2022-10-25 | 18.87 | $19.20 | 1240 |
| 2022-10-24 | 18.83 | $18.68 | 1010 |
| 2022-10-21 | 18.85 | $18.04 | 3380 |
| 2022-10-20 | 18.93 | $18.80 | 4740 |
| 2022-10-19 | 18.96 | $18.50 | 655 |
| 2022-10-18 | 19.03 | $18.42 | 2350 |
| 2022-10-17 | 19.12 | $18.60 | 635 |
| 2022-10-14 | 19.21 | $18.84 | 945 |
| 2022-10-13 | 19.30 | $18.90 | 705 |
| 2022-10-12 | 19.41 | $19.00 | 555 |
| 2022-10-11 | 19.52 | $18.66 | 2065 |
| 2022-10-10 | 19.69 | $20.00 | 1300 |
| 2022-10-07 | 19.75 | $20.40 | 2375 |
| 2022-10-06 | 19.79 | $20.36 | 4960 |
| 2022-10-05 | 19.83 | $20.40 | 1590 |
| 2022-10-04 | 19.88 | $18.44 | 730 |
| 2022-10-03 | 20.13 | $17.80 | 1980 |
| 2022-09-30 | 20.47 | $17.60 | 1045 |
| 2022-09-29 | 20.85 | $17.92 | 3170 |
| 2022-09-28 | 21.23 | $18.50 | 2290 |
| 2022-09-27 | 21.56 | $18.00 | 7315 |
| 2022-09-26 | 21.97 | $20.20 | 2235 |
| 2022-09-23 | 22.19 | $20.20 | 2335 |
| 2022-09-22 | 22.43 | $20.40 | 1220 |
| 2022-09-21 | 22.67 | $21.20 | 1665 |
| 2022-09-20 | 22.84 | $22.20 | 2560 |
| 2022-09-19 | 22.94 | $22.60 | 2500 |
| 2022-09-16 | 23.01 | $23.60 | 6750 |
| 2022-09-15 | 22.99 | $22.20 | 2540 |
| 2022-09-14 | 23.12 | $23.60 | 1710 |
| 2022-09-13 | 23.12 | $23.40 | 2890 |
| 2022-09-12 | 23.15 | $23.80 | 9655 |
| 2022-09-09 | 23.16 | $22.60 | 9885 |
| 2022-09-08 | 23.31 | $22.00 | 3195 |
| 2022-09-07 | 23.54 | $22.00 | 1615 |
| 2022-09-06 | 23.79 | $22.20 | 1085 |
| 2022-09-02 | 24.04 | $22.80 | 2815 |
| 2022-09-01 | 24.26 | $22.40 | 1495 |
| 2022-08-31 | 24.54 | $22.80 | 2850 |
| 2022-08-30 | 24.80 | $22.60 | 1070 |
| 2022-08-29 | 25.10 | $23.20 | 5860 |
| 2022-08-26 | 25.37 | $23.80 | 3660 |
| 2022-08-25 | 25.59 | $25.00 | 3845 |
| 2022-08-24 | 25.71 | $23.60 | 6285 |
| 2022-08-23 | 25.97 | $25.00 | 6020 |
| 2022-08-22 | 26.10 | $25.20 | 3525 |
| 2022-08-19 | 26.23 | $24.60 | 3525 |
| 2022-08-18 | 26.43 | $25.20 | 1725 |
| 2022-08-17 | 26.59 | $25.02 | 2785 |
| 2022-08-16 | 26.79 | $25.20 | 9195 |
| 2022-08-15 | 26.99 | $25.20 | 21720 |
| 2022-08-12 | 27.21 | $27.80 | 13680 |
| 2022-08-11 | 27.18 | $27.40 | 3425 |
| 2022-08-10 | 27.19 | $27.20 | 5120 |
| 2022-08-09 | 27.22 | $26.60 | 1765 |
| 2022-08-08 | 27.32 | $26.80 | 3225 |
| 2022-08-05 | 27.40 | $27.00 | 1610 |
| 2022-08-04 | 27.47 | $27.00 | 2200 |
| 2022-08-03 | 27.53 | $26.80 | 24575 |
| 2022-08-02 | 27.62 | $28.00 | 4510 |
| 2022-08-01 | 27.58 | $28.20 | 3505 |
| 2022-07-29 | 27.53 | $26.60 | 790 |
| 2022-07-28 | 27.63 | $26.00 | 1620 |
| 2022-07-27 | 27.80 | $25.80 | 7095 |
| 2022-07-26 | 28.02 | $26.00 | 10265 |
| 2022-07-25 | 28.25 | $28.40 | 2645 |
| 2022-07-22 | 28.25 | $28.20 | 1315 |
| 2022-07-21 | 28.29 | $28.20 | 2455 |
| 2022-07-20 | 28.34 | $29.60 | 3005 |
| 2022-07-19 | 28.26 | $29.80 | 34505 |
| 2022-07-18 | 28.18 | $28.00 | 4270 |
| 2022-07-15 | 28.27 | $28.20 | 2190 |
| 2022-07-14 | 28.38 | $27.60 | 1360 |
| 2022-07-13 | 28.56 | $27.60 | 2480 |
| 2022-07-12 | 28.77 | $28.80 | 10170 |
| 2022-07-11 | 28.89 | $27.80 | 1005 |
| 2022-07-08 | 29.14 | $27.60 | 4980 |
| 2022-07-07 | 29.46 | $26.40 | 7455 |
| 2022-07-06 | 29.94 | $26.40 | 7055 |
| 2022-07-05 | 30.46 | $27.60 | 3620 |
| 2022-07-01 | 30.90 | $28.00 | 3355 |
| 2022-06-30 | 31.35 | $27.80 | 10905 |
| 2022-06-29 | 31.86 | $28.80 | 13655 |
| 2022-06-28 | 32.31 | $31.00 | 1885 |
| 2022-06-27 | 32.57 | $31.00 | 4405 |
| 2022-06-24 | 32.87 | $30.40 | 2180 |
| 2022-06-23 | 33.25 | $31.00 | 5080 |
| 2022-06-22 | 33.59 | $31.60 | 2165 |
| 2022-06-21 | 33.91 | $31.20 | 12295 |
| 2022-06-17 | 34.30 | $30.80 | 7490 |
| 2022-06-16 | 34.76 | $30.80 | 14440 |
| 2022-06-15 | 35.27 | $33.60 | 3450 |
| 2022-06-14 | 35.55 | $32.80 | 8260 |
| 2022-06-13 | 35.93 | $32.40 | 13105 |
| 2022-06-10 | 36.38 | $34.20 | 24330 |
| 2022-06-09 | 36.69 | $35.62 | 4765 |
| 2022-06-08 | 36.90 | $37.00 | 14025 |
| 2022-06-07 | 37.04 | $35.80 | 15415 |
| 2022-06-06 | 37.34 | $35.60 | 4725 |
| 2022-06-03 | 37.76 | $36.20 | 4200 |
| 2022-06-02 | 38.24 | $36.80 | 10230 |
| 2022-06-01 | 38.76 | $35.80 | 9135 |
| 2022-05-31 | 39.46 | $36.40 | 9160 |
| 2022-05-27 | 40.25 | $37.20 | 12240 |
| 2022-05-26 | 41.05 | $36.20 | 12570 |
| 2022-05-25 | 42.01 | $37.20 | 21545 |
| 2022-05-24 | 42.95 | $35.60 | 14780 |
| 2022-05-23 | 44.11 | $37.40 | 11505 |
| 2022-05-20 | 45.16 | $38.00 | 24660 |
| 2022-05-19 | 46.22 | $38.80 | 27335 |
| 2022-05-18 | 47.22 | $39.60 | 25465 |
| 2022-05-17 | 48.15 | $41.60 | 41225 |
| 2022-05-16 | 48.88 | $39.60 | 111620 |
| 2022-05-13 | 49.80 | $37.80 | 51955 |
| 2022-05-12 | 50.90 | $39.80 | 103320 |
| 2022-05-11 | 51.82 | $45.40 | 50265 |
| 2022-05-10 | 52.18 | $47.00 | 38310 |
| 2022-05-09 | 52.35 | $48.60 | 62820 |
| 2022-05-06 | 52.33 | $55.20 | 69800 |
| 2022-05-05 | 51.62 | $60.00 | 149200 |
| 2022-05-04 | 50.36 | $57.40 | 240910 |
| 2022-05-03 | 49.29 | $56.00 | 939455 |
| 2022-05-02 | 48.28 | $64.00 | 421945 |
| 2022-04-29 | 46.41 | $56.40 | 241005 |
| 2022-04-28 | 45.22 | $52.00 | 46950 |
| 2022-04-27 | 44.41 | $49.80 | 65045 |
| 2022-04-26 | 43.79 | $52.20 | 68455 |
| 2022-04-25 | 42.90 | $49.40 | 94730 |
| 2022-04-22 | 42.25 | $50.60 | 984220 |
| 2022-04-21 | 41.46 | $44.80 | 107655 |
| 2022-04-20 | 41.25 | $39.80 | 3755 |
| 2022-04-19 | 41.56 | $39.40 | 4940 |
| 2022-04-18 | 41.94 | $39.80 | 1390 |
| 2022-04-14 | 42.32 | $39.40 | 2055 |
| 2022-04-13 | 42.76 | $41.00 | 2915 |
| 2022-04-12 | 43.06 | $40.60 | 3720 |
| 2022-04-11 | 43.39 | $39.60 | 4780 |
| 2022-04-08 | 43.84 | $41.20 | 1175 |
| 2022-04-07 | 44.14 | $41.20 | 6425 |
| 2022-04-06 | 44.45 | $41.60 | 3680 |
| 2022-04-05 | 44.72 | $42.60 | 2040 |
| 2022-04-04 | 44.90 | $43.20 | 3715 |
| 2022-04-01 | 45.01 | $43.80 | 1430 |
| 2022-03-31 | 45.05 | $45.60 | 2575 |
| 2022-03-30 | 44.92 | $44.80 | 1610 |
| 2022-03-29 | 44.84 | $45.20 | 6040 |
| 2022-03-28 | 44.72 | $42.80 | 3650 |
| 2022-03-25 | 44.83 | $43.40 | 7375 |
| 2022-03-24 | 44.87 | $47.80 | 11715 |
| 2022-03-23 | 44.45 | $48.60 | 1535 |
| 2022-03-22 | 43.92 | $48.60 | 4590 |
| 2022-03-21 | 43.36 | $47.60 | 4220 |
| 2022-03-18 | 42.88 | $47.20 | 4355 |
| 2022-03-17 | 42.41 | $44.20 | 1865 |
| 2022-03-16 | 42.23 | $42.40 | 1870 |
| 2022-03-15 | 42.22 | $41.80 | 1865 |
| 2022-03-14 | 42.29 | $41.80 | 2570 |
| 2022-03-11 | 42.36 | $42.00 | 1295 |
| 2022-03-10 | 42.44 | $44.20 | 5895 |
| 2022-03-09 | 42.31 | $42.90 | 1815 |
| 2022-03-08 | 42.33 | $41.60 | 1305 |
| 2022-03-07 | 42.49 | $40.00 | 3265 |
| 2022-03-04 | 42.83 | $43.00 | 1905 |
| 2022-03-03 | 42.93 | $43.20 | 710 |
| 2022-03-02 | 43.02 | $42.40 | 805 |
| 2022-03-01 | 43.22 | $43.40 | 2710 |
| 2022-02-28 | 43.35 | $42.00 | 1385 |
| 2022-02-25 | 43.62 | $41.40 | 2330 |
| 2022-02-24 | 43.95 | $40.00 | 3495 |
| 2022-02-23 | 44.43 | $40.60 | 2110 |
| 2022-02-22 | 44.87 | $42.80 | 1440 |
| 2022-02-18 | 45.11 | $43.80 | 1625 |
| 2022-02-17 | 45.25 | $42.00 | 2425 |
| 2022-02-16 | 45.59 | $44.40 | 1385 |
| 2022-02-15 | 45.71 | $44.20 | 2010 |
| 2022-02-14 | 45.87 | $44.00 | 2655 |
| 2022-02-11 | 46.07 | $43.80 | 2630 |
| 2022-02-10 | 46.33 | $46.20 | 1210 |
| 2022-02-09 | 46.36 | $46.20 | 1565 |
| 2022-02-08 | 46.41 | $46.00 | 3775 |
| 2022-02-07 | 46.48 | $46.00 | 2830 |
| 2022-02-04 | 46.56 | $47.20 | 2455 |
| 2022-02-03 | 46.53 | $49.80 | 6325 |
| 2022-02-02 | 46.26 | $47.40 | 450 |
| 2022-02-01 | 46.24 | $48.80 | 1895 |
| 2022-01-31 | 46.11 | $48.00 | 1605 |
| 2022-01-28 | 46.08 | $44.60 | 2155 |
| 2022-01-27 | 46.42 | $42.20 | 3300 |
| 2022-01-26 | 47.03 | $43.00 | 1255 |
| 2022-01-25 | 47.61 | $43.60 | 2300 |
| 2022-01-24 | 48.19 | $44.20 | 6325 |
| 2022-01-21 | 48.77 | $44.40 | 8405 |
| 2022-01-20 | 49.38 | $47.00 | 4055 |
| 2022-01-19 | 49.79 | $46.60 | 3310 |
| 2022-01-18 | 50.27 | $48.60 | 3870 |
| 2022-01-14 | 50.60 | $49.80 | 5150 |
| 2022-01-13 | 50.84 | $49.60 | 4075 |
| 2022-01-12 | 51.13 | $48.00 | 3585 |
| 2022-01-11 | 51.62 | $48.80 | 2755 |
| 2022-01-10 | 52.07 | $47.40 | 6345 |
| 2022-01-07 | 52.71 | $48.40 | 3565 |
| 2022-01-06 | 53.32 | $48.20 | 4840 |
| 2022-01-05 | 54.01 | $50.00 | 6595 |
| 2022-01-04 | 54.56 | $52.00 | 4740 |
| 2022-01-03 | 54.95 | $54.80 | 3700 |
| 2021-12-31 | 55.07 | $52.60 | 8005 |
| 2021-12-30 | 55.42 | $53.20 | 5170 |
| 2021-12-29 | 55.73 | $52.60 | 5030 |
| 2021-12-28 | 56.10 | $53.20 | 10100 |
| 2021-12-27 | 56.43 | $54.40 | 5250 |
| 2021-12-23 | 56.65 | $55.80 | 6010 |
| 2021-12-22 | 56.73 | $55.60 | 5160 |
| 2021-12-21 | 56.80 | $56.00 | 7270 |
| 2021-12-20 | 56.81 | $53.60 | 8365 |
| 2021-12-17 | 57.03 | $57.60 | 16145 |
| 2021-12-16 | 56.80 | $54.60 | 6725 |
| 2021-12-15 | 56.82 | $56.00 | 22295 |
| 2021-12-14 | 56.65 | $56.80 | 7745 |
| 2021-12-13 | 56.35 | $58.00 | 10570 |
| 2021-12-10 | 55.86 | $60.40 | 18850 |
| 2021-12-09 | 55.06 | $60.80 | 25515 |
| 2021-12-08 | 54.12 | $59.00 | 50870 |
| 2021-12-07 | 53.26 | $60.00 | 94170 |
| 2021-12-06 | 52.23 | $56.00 | 41905 |
| 2021-12-03 | 51.52 | $55.40 | 13400 |
| 2021-12-02 | 50.80 | $56.20 | 37195 |
| 2021-12-01 | 49.93 | $56.60 | 23980 |
| 2021-11-30 | 48.93 | $55.00 | 23450 |
| 2021-11-29 | 48.00 | $54.40 | 25435 |
| 2021-11-26 | 47.04 | $56.20 | 44225 |
| 2021-11-24 | 45.80 | $54.60 | 43055 |
| 2021-11-23 | 44.62 | $50.40 | 30355 |
| 2021-11-22 | 43.77 | $51.00 | 42460 |
| 2021-11-19 | 42.79 | $48.60 | 63350 |
| 2021-11-18 | 41.98 | $43.80 | 23140 |
| 2021-11-17 | 41.60 | $46.40 | 29990 |
| 2021-11-16 | 40.94 | $44.80 | 18090 |
| 2021-11-15 | 40.38 | $45.60 | 43870 |
| 2021-11-12 | 39.72 | $43.00 | 84770 |
| 2021-11-11 | 39.30 | $41.60 | 23590 |
| 2021-11-10 | 39.00 | $39.40 | 30590 |
| 2021-11-09 | 38.91 | $41.20 | 42375 |
| 2021-11-08 | 38.64 | $43.20 | 80835 |
| 2021-11-05 | 38.18 | $42.40 | 208930 |
| 2021-11-04 | 37.78 | $44.20 | 5.9M |
| 2021-11-03 | 37.19 | $38.60 | 5520 |
| 2021-11-02 | 37.14 | $36.80 | 8780 |
| 2021-11-01 | 37.29 | $38.60 | 45200 |
| 2021-10-29 | 37.30 | $35.20 | 1425 |
| 2021-10-28 | 37.70 | $35.60 | 10390 |
| 2021-10-27 | 38.12 | $34.00 | 11715 |
| 2021-10-26 | 38.74 | $35.00 | 11000 |
| 2021-10-25 | 39.34 | $36.20 | 6310 |
| 2021-10-22 | 39.87 | $36.60 | 5570 |
| 2021-10-21 | 40.42 | $37.80 | 3450 |
| 2021-10-20 | 40.92 | $38.00 | 7165 |
| 2021-10-19 | 41.45 | $36.40 | 34025 |
| 2021-10-18 | 42.20 | $39.80 | 6715 |
| 2021-10-15 | 42.67 | $40.20 | 2240 |
| 2021-10-14 | 43.15 | $39.60 | 1560 |
| 2021-10-13 | 43.74 | $40.00 | 9850 |
| 2021-10-12 | 44.36 | $40.00 | 2475 |
| 2021-10-11 | 45.03 | $41.20 | 2080 |
| 2021-10-08 | 45.65 | $41.00 | 6600 |
| 2021-10-07 | 46.35 | $39.60 | 6695 |
| 2021-10-06 | 47.26 | $40.00 | 6380 |
| 2021-10-05 | 48.20 | $42.60 | 22700 |
| 2021-10-04 | 48.96 | $45.40 | 4670 |
| 2021-10-01 | 49.53 | $49.20 | 5105 |
| 2021-09-30 | 49.77 | $47.00 | 5040 |
| 2021-09-29 | 50.27 | $45.80 | 8160 |
| 2021-09-28 | 50.94 | $48.00 | 3655 |
| 2021-09-27 | 51.43 | $47.80 | 8575 |
| 2021-09-24 | 51.99 | $48.80 | 1650 |
| 2021-09-23 | 52.50 | $49.80 | 5055 |
| 2021-09-22 | 52.95 | $49.80 | 5520 |
| 2021-09-21 | 53.43 | $49.00 | 9330 |
| 2021-09-20 | 54.02 | $49.60 | 7465 |
| 2021-09-17 | 54.59 | $51.00 | 5200 |
| 2021-09-16 | 55.05 | $50.80 | 13755 |
| 2021-09-15 | 55.56 | $52.60 | 6090 |
| 2021-09-14 | 55.93 | $51.80 | 16400 |
| 2021-09-13 | 56.42 | $54.60 | 6185 |
| 2021-09-10 | 56.67 | $54.40 | 4035 |
| 2021-09-09 | 56.96 | $54.60 | 7075 |
| 2021-09-08 | 57.27 | $55.00 | 15400 |
| 2021-09-07 | 57.58 | $57.90 | 3250 |
| 2021-09-03 | 57.64 | $58.60 | 4935 |
| 2021-09-02 | 57.63 | $58.80 | 12550 |
| 2021-09-01 | 57.61 | $56.40 | 4205 |
| 2021-08-31 | 57.83 | $56.40 | 2870 |
| 2021-08-30 | 58.06 | $56.40 | 5520 |
| 2021-08-27 | 58.31 | $56.80 | 4000 |
| 2021-08-26 | 58.54 | $58.00 | 3170 |
| 2021-08-25 | 58.67 | $57.80 | 5050 |
| 2021-08-24 | 58.83 | $57.00 | 11410 |
| 2021-08-23 | 59.06 | $56.20 | 12190 |
| 2021-08-20 | 59.38 | $56.20 | 9140 |
| 2021-08-19 | 59.71 | $56.00 | 28960 |
| 2021-08-18 | 60.06 | $58.00 | 14695 |
| 2021-08-17 | 60.22 | $58.20 | 16275 |
| 2021-08-16 | 60.36 | $61.20 | 32620 |
| 2021-08-13 | 60.17 | $60.20 | 4435 |
| 2021-08-12 | 60.06 | $60.20 | 2885 |
| 2021-08-11 | 59.96 | $62.20 | 6600 |
| 2021-08-10 | 59.65 | $62.60 | 12660 |
| 2021-08-09 | 59.31 | $62.60 | 9675 |
| 2021-08-06 | 58.95 | $59.80 | 3980 |
| 2021-08-05 | 58.88 | $59.00 | 3475 |
| 2021-08-04 | 58.89 | $58.80 | 3870 |
| 2021-08-03 | 58.93 | $59.60 | 4360 |
| 2021-08-02 | 58.91 | $60.40 | 4530 |
| 2021-07-30 | 58.82 | $59.60 | 4810 |
| 2021-07-29 | 58.83 | $62.00 | 19435 |
| 2021-07-28 | 58.63 | $59.00 | 24385 |
| 2021-07-27 | 58.74 | $57.60 | 8970 |
| 2021-07-26 | 59.03 | $58.40 | 12225 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
0.05
2024-01-16
Close Price
$0.14
Vol: 2925
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
0.05
Average
23.26
Maximum
60.12
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-01-16 | 0.05 | $0.14 | 2925 |
| 2024-01-12 | 0.06 | $0.14 | 4036 |
| 2024-01-11 | 0.06 | $0.16 | 34431 |
| 2024-01-10 | 0.06 | $0.16 | 82757 |
| 2024-01-09 | 0.06 | $0.13 | 44417 |
| 2024-01-08 | 0.07 | $0.13 | 45590 |
| 2024-01-05 | 0.08 | $0.15 | 15621 |
| 2024-01-04 | 0.09 | $0.15 | 46041 |
| 2024-01-03 | 0.11 | $0.15 | 32655 |
| 2024-01-02 | 0.13 | $0.15 | 93618 |
| 2023-12-29 | 0.15 | $0.12 | 16091 |
| 2023-12-28 | 0.19 | $0.14 | 74793 |
| 2023-12-27 | 0.22 | $0.15 | 25413 |
| 2023-12-26 | 0.26 | $0.16 | 163965 |
| 2023-12-22 | 0.31 | $0.15 | 103965 |
| 2023-12-21 | 0.37 | $0.15 | 398823 |
| 2023-12-20 | 0.44 | $0.20 | 1.2M |
| 2023-12-19 | 0.51 | $0.32 | 987461 |
| 2023-12-18 | 0.57 | $0.44 | 478458 |
| 2023-12-15 | 0.61 | $0.44 | 351658 |
| 2023-12-14 | 0.66 | $0.43 | 434540 |
| 2023-12-13 | 0.72 | $0.48 | 281488 |
| 2023-12-12 | 0.79 | $0.57 | 1.4M |
| 2023-12-11 | 0.84 | $0.68 | 919893 |
| 2023-12-08 | 0.88 | $0.81 | 274643 |
| 2023-12-07 | 0.89 | $0.88 | 698526 |
| 2023-12-06 | 0.90 | $0.97 | 959374 |
| 2023-12-05 | 0.88 | $1.17 | 5.5M |
| 2023-12-04 | 0.83 | $1.08 | 1.3M |
| 2023-12-01 | 0.78 | $1.12 | 79.2M |
| 2023-11-30 | 0.71 | $0.86 | 2.9M |
| 2023-11-29 | 0.70 | $0.69 | 89863 |
| 2023-11-28 | 0.71 | $0.72 | 93373 |
| 2023-11-27 | 0.72 | $0.75 | 50433 |
| 2023-11-24 | 0.73 | $0.75 | 32636 |
| 2023-11-22 | 0.74 | $0.77 | 54534 |
| 2023-11-21 | 0.75 | $0.79 | 125947 |
| 2023-11-20 | 0.76 | $0.81 | 140411 |
| 2023-11-17 | 0.76 | $0.94 | 1.1M |
| 2023-11-16 | 0.74 | $0.86 | 844892 |
| 2023-11-15 | 0.74 | $0.82 | 62248 |
| 2023-11-14 | 0.74 | $0.73 | 29873 |
| 2023-11-13 | 0.76 | $0.73 | 43852 |
| 2023-11-10 | 0.78 | $0.79 | 17149 |
| 2023-11-09 | 0.80 | $0.86 | 4237 |
| 2023-11-08 | 0.81 | $0.86 | 10368 |
| 2023-11-07 | 0.82 | $0.80 | 47946 |
| 2023-11-06 | 0.84 | $0.83 | 95223 |
| 2023-11-03 | 0.87 | $0.93 | 8595 |
| 2023-11-02 | 0.87 | $0.96 | 10473 |
| 2023-11-01 | 0.88 | $0.92 | 20236 |
| 2023-10-31 | 0.89 | $0.95 | 53722 |
| 2023-10-30 | 0.90 | $0.89 | 4011 |
| 2023-10-27 | 0.92 | $0.82 | 14175 |
| 2023-10-26 | 0.97 | $0.87 | 5324 |
| 2023-10-25 | 1.01 | $0.89 | 7927 |
| 2023-10-24 | 1.06 | $0.93 | 18247 |
| 2023-10-23 | 1.11 | $0.85 | 107557 |
| 2023-10-20 | 1.18 | $0.91 | 229932 |
| 2023-10-19 | 1.25 | $1.12 | 67552 |
| 2023-10-18 | 1.29 | $1.29 | 21903 |
| 2023-10-17 | 1.30 | $1.29 | 14691 |
| 2023-10-16 | 1.31 | $1.31 | 27989 |
| 2023-10-13 | 1.32 | $1.39 | 13427 |
| 2023-10-12 | 1.32 | $1.38 | 17009 |
| 2023-10-11 | 1.32 | $1.37 | 12547 |
| 2023-10-10 | 1.32 | $1.43 | 5791 |
| 2023-10-09 | 1.31 | $1.38 | 3364 |
| 2023-10-06 | 1.31 | $1.36 | 23348 |
| 2023-10-05 | 1.31 | $1.28 | 11287 |
| 2023-10-04 | 1.33 | $1.35 | 11589 |
| 2023-10-03 | 1.34 | $1.28 | 21736 |
| 2023-10-02 | 1.37 | $1.31 | 9780 |
| 2023-09-29 | 1.40 | $1.41 | 18576 |
| 2023-09-28 | 1.41 | $1.42 | 34966 |
| 2023-09-27 | 1.42 | $1.52 | 22509 |
| 2023-09-26 | 1.42 | $1.56 | 11610 |
| 2023-09-25 | 1.40 | $1.49 | 9467 |
| 2023-09-22 | 1.40 | $1.47 | 8467 |
| 2023-09-21 | 1.41 | $1.39 | 14599 |
| 2023-09-20 | 1.43 | $1.48 | 17612 |
| 2023-09-19 | 1.44 | $1.51 | 15045 |
| 2023-09-18 | 1.44 | $1.55 | 21132 |
| 2023-09-15 | 1.44 | $1.60 | 10266 |
| 2023-09-14 | 1.43 | $1.64 | 56358 |
| 2023-09-13 | 1.40 | $1.60 | 57289 |
| 2023-09-12 | 1.39 | $1.71 | 266225 |
| 2023-09-11 | 1.35 | $1.60 | 33584 |
| 2023-09-08 | 1.32 | $1.45 | 34359 |
| 2023-09-07 | 1.33 | $1.50 | 26434 |
| 2023-09-06 | 1.33 | $1.55 | 30700 |
| 2023-09-05 | 1.32 | $1.56 | 24300 |
| 2023-09-01 | 1.31 | $1.62 | 93400 |
| 2023-08-31 | 1.29 | $1.55 | 62400 |
| 2023-08-30 | 1.28 | $1.50 | 136600 |
| 2023-08-29 | 1.28 | $1.42 | 85100 |
| 2023-08-28 | 1.30 | $1.26 | 25100 |
| 2023-08-25 | 1.36 | $1.32 | 21900 |
| 2023-08-24 | 1.43 | $1.37 | 34700 |
| 2023-08-23 | 1.49 | $1.42 | 81100 |
| 2023-08-22 | 1.55 | $1.33 | 152000 |
| 2023-08-21 | 1.65 | $1.48 | 76100 |
| 2023-08-18 | 1.74 | $1.60 | 194700 |
| 2023-08-17 | 1.81 | $1.55 | 67200 |
| 2023-08-16 | 1.91 | $1.68 | 80900 |
| 2023-08-15 | 2.00 | $1.72 | 66300 |
| 2023-08-14 | 2.09 | $1.88 | 163400 |
| 2023-08-11 | 2.18 | $2.07 | 113400 |
| 2023-08-10 | 2.23 | $2.12 | 92900 |
| 2023-08-09 | 2.29 | $2.14 | 119000 |
| 2023-08-08 | 2.35 | $2.29 | 49200 |
| 2023-08-07 | 2.39 | $2.31 | 67000 |
| 2023-08-04 | 2.44 | $2.43 | 97400 |
| 2023-08-03 | 2.46 | $2.50 | 88200 |
| 2023-08-02 | 2.48 | $2.54 | 96300 |
| 2023-08-01 | 2.50 | $2.56 | 78100 |
| 2023-07-31 | 2.52 | $2.55 | 91400 |
| 2023-07-28 | 2.54 | $2.63 | 55500 |
| 2023-07-27 | 2.55 | $2.60 | 86800 |
| 2023-07-26 | 2.57 | $2.75 | 89800 |
| 2023-07-25 | 2.56 | $2.83 | 213700 |
| 2023-07-24 | 2.54 | $2.68 | 149500 |
| 2023-07-21 | 2.55 | $2.65 | 222600 |
| 2023-07-20 | 2.56 | $2.79 | 173000 |
| 2023-07-19 | 2.55 | $2.73 | 336500 |
| 2023-07-18 | 2.56 | $2.52 | 205700 |
| 2023-07-17 | 2.61 | $2.58 | 372700 |
| 2023-07-14 | 2.66 | $2.73 | 529400 |
| 2023-07-13 | 2.69 | $3.03 | 1.4M |
| 2023-07-12 | 2.66 | $2.99 | 3.8M |
| 2023-07-11 | 2.64 | $2.72 | 154400 |
| 2023-07-10 | 2.67 | $2.69 | 62100 |
| 2023-07-07 | 2.72 | $2.75 | 105400 |
| 2023-07-06 | 2.76 | $2.79 | 353500 |
| 2023-07-05 | 2.81 | $2.80 | 111200 |
| 2023-07-03 | 2.86 | $3.03 | 16300 |
| 2023-06-30 | 2.88 | $3.02 | 23300 |
| 2023-06-29 | 2.91 | $2.93 | 82100 |
| 2023-06-28 | 2.96 | $2.74 | 43800 |
| 2023-06-27 | 3.06 | $2.83 | 138700 |
| 2023-06-26 | 3.16 | $3.08 | 74600 |
| 2023-06-23 | 3.23 | $3.21 | 34500 |
| 2023-06-22 | 3.28 | $3.25 | 56600 |
| 2023-06-21 | 3.34 | $3.23 | 94600 |
| 2023-06-20 | 3.41 | $3.37 | 225900 |
| 2023-06-16 | 3.47 | $3.42 | 104800 |
| 2023-06-15 | 3.53 | $3.46 | 147700 |
| 2023-06-14 | 3.59 | $3.73 | 327800 |
| 2023-06-13 | 3.61 | $3.75 | 100800 |
| 2023-06-12 | 3.63 | $3.73 | 35900 |
| 2023-06-09 | 3.66 | $3.63 | 90600 |
| 2023-06-08 | 3.72 | $3.74 | 93400 |
| 2023-06-07 | 3.76 | $3.78 | 47900 |
| 2023-06-06 | 3.81 | $3.87 | 98700 |
| 2023-06-05 | 3.85 | $3.74 | 149400 |
| 2023-06-02 | 3.92 | $3.94 | 584800 |
| 2023-06-01 | 3.97 | $3.89 | 81700 |
| 2023-05-31 | 4.04 | $3.85 | 73000 |
| 2023-05-30 | 4.13 | $3.84 | 83600 |
| 2023-05-26 | 4.23 | $3.96 | 412000 |
| 2023-05-25 | 4.34 | $3.74 | 104400 |
| 2023-05-24 | 4.50 | $3.81 | 141800 |
| 2023-05-23 | 4.69 | $3.97 | 71200 |
| 2023-05-22 | 4.86 | $3.90 | 104400 |
| 2023-05-19 | 5.09 | $3.99 | 167200 |
| 2023-05-18 | 5.33 | $4.26 | 174700 |
| 2023-05-17 | 5.55 | $4.38 | 363600 |
| 2023-05-16 | 5.78 | $4.71 | 685400 |
| 2023-05-15 | 5.97 | $5.00 | 2.6M |
| 2023-05-12 | 6.14 | $6.00 | 505600 |
| 2023-05-11 | 6.12 | $8.72 | 2.1M |
| 2023-05-10 | 5.52 | $8.59 | 17.7M |
| 2023-05-09 | 4.84 | $4.79 | 118000 |
| 2023-05-08 | 4.87 | $5.14 | 230400 |
| 2023-05-05 | 4.82 | $5.37 | 239900 |
| 2023-05-04 | 4.72 | $7.36 | 1.6M |
| 2023-05-03 | 4.18 | $7.61 | 4.0M |
| 2023-05-02 | 3.50 | $4.00 | 104900 |
| 2023-05-01 | 3.49 | $3.90 | 23400 |
| 2023-04-28 | 3.49 | $3.97 | 105900 |
| 2023-04-27 | 3.49 | $3.41 | 19900 |
| 2023-04-26 | 3.61 | $3.24 | 20200 |
| 2023-04-25 | 3.78 | $3.60 | 8200 |
| 2023-04-24 | 3.92 | $3.77 | 6600 |
| 2023-04-21 | 4.04 | $3.72 | 9600 |
| 2023-04-20 | 4.21 | $4.11 | 10400 |
| 2023-04-19 | 4.32 | $4.38 | 11500 |
| 2023-04-18 | 4.39 | $4.60 | 41000 |
| 2023-04-17 | 4.44 | $4.82 | 173200 |
| 2023-04-14 | 4.45 | $5.05 | 45200 |
| 2023-04-13 | 4.42 | $4.87 | 24100 |
| 2023-04-12 | 4.42 | $4.65 | 65200 |
| 2023-04-11 | 4.48 | $4.53 | 11300 |
| 2023-04-10 | 4.58 | $4.59 | 47000 |
| 2023-04-06 | 4.69 | $4.98 | 178200 |
| 2023-04-05 | 4.74 | $4.45 | 36400 |
| 2023-04-04 | 4.92 | $5.30 | 58100 |
| 2023-04-03 | 4.95 | $5.99 | 1.1M |
| 2023-03-31 | 4.85 | $4.34 | 72000 |
| 2023-03-30 | 5.08 | $5.30 | 13500 |
| 2023-03-29 | 5.15 | $5.32 | 17600 |
| 2023-03-28 | 5.24 | $5.49 | 22400 |
| 2023-03-27 | 5.31 | $5.57 | 59800 |
| 2023-03-24 | 5.39 | $5.18 | 13100 |
| 2023-03-23 | 5.56 | $5.43 | 35200 |
| 2023-03-22 | 5.72 | $5.63 | 88300 |
| 2023-03-21 | 5.86 | $5.82 | 48400 |
| 2023-03-20 | 6.00 | $6.18 | 414100 |
| 2023-03-17 | 6.08 | $5.56 | 40900 |
| 2023-03-16 | 6.32 | $5.45 | 8600 |
| 2023-03-15 | 6.62 | $5.61 | 15300 |
| 2023-03-14 | 6.95 | $5.60 | 6300 |
| 2023-03-13 | 7.33 | $5.76 | 12700 |
| 2023-03-10 | 7.75 | $5.68 | 24300 |
| 2023-03-09 | 8.26 | $6.61 | 51900 |
| 2023-03-08 | 8.65 | $7.06 | 90900 |
| 2023-03-07 | 9.01 | $8.86 | 340600 |
| 2023-03-06 | 9.05 | $8.20 | 123400 |
| 2023-03-03 | 9.24 | $9.00 | 38945 |
| 2023-03-02 | 9.29 | $10.80 | 12500 |
| 2023-03-01 | 8.97 | $11.00 | 50315 |
| 2023-02-28 | 8.55 | $9.58 | 18895 |
| 2023-02-27 | 8.37 | $8.46 | 9670 |
| 2023-02-24 | 8.40 | $9.20 | 48600 |
| 2023-02-23 | 8.28 | $8.88 | 26255 |
| 2023-02-22 | 8.21 | $10.76 | 100340 |
| 2023-02-21 | 7.73 | $10.20 | 1.4M |
| 2023-02-17 | 7.30 | $7.00 | 5565 |
| 2023-02-16 | 7.48 | $6.88 | 6910 |
| 2023-02-15 | 7.73 | $7.40 | 6315 |
| 2023-02-14 | 7.91 | $7.20 | 4450 |
| 2023-02-13 | 8.16 | $7.04 | 5445 |
| 2023-02-10 | 8.49 | $7.56 | 7935 |
| 2023-02-09 | 8.77 | $7.80 | 4705 |
| 2023-02-08 | 9.05 | $8.32 | 3645 |
| 2023-02-07 | 9.27 | $8.60 | 2760 |
| 2023-02-06 | 9.47 | $8.80 | 3405 |
| 2023-02-03 | 9.66 | $9.46 | 2965 |
| 2023-02-02 | 9.74 | $9.80 | 9940 |
| 2023-02-01 | 9.77 | $9.34 | 1060 |
| 2023-01-31 | 9.90 | $9.40 | 2910 |
| 2023-01-30 | 10.03 | $9.68 | 1440 |
| 2023-01-27 | 10.14 | $9.40 | 3380 |
| 2023-01-26 | 10.32 | $9.64 | 3550 |
| 2023-01-25 | 10.48 | $9.90 | 12855 |
| 2023-01-24 | 10.61 | $11.00 | 6255 |
| 2023-01-23 | 10.53 | $11.44 | 1970 |
| 2023-01-20 | 10.35 | $11.58 | 1875 |
| 2023-01-19 | 10.10 | $10.90 | 1960 |
| 2023-01-18 | 9.97 | $11.60 | 2090 |
| 2023-01-17 | 9.66 | $11.60 | 3395 |
| 2023-01-13 | 9.32 | $11.66 | 9425 |
| 2023-01-12 | 8.90 | $13.00 | 72100 |
| 2023-01-11 | 8.14 | $9.28 | 585 |
| 2023-01-10 | 8.06 | $8.98 | 460 |
| 2023-01-09 | 8.02 | $9.18 | 1025 |
| 2023-01-06 | 7.95 | $9.22 | 785 |
| 2023-01-05 | 7.87 | $9.60 | 1375 |
| 2023-01-04 | 7.71 | $8.40 | 1410 |
| 2023-01-03 | 7.79 | $8.00 | 1230 |
| 2022-12-30 | 7.97 | $7.42 | 4455 |
| 2022-12-29 | 8.32 | $7.80 | 2680 |
| 2022-12-28 | 8.65 | $7.70 | 4525 |
| 2022-12-27 | 9.06 | $8.20 | 7800 |
| 2022-12-23 | 9.45 | $9.46 | 1495 |
| 2022-12-22 | 9.65 | $9.40 | 2615 |
| 2022-12-21 | 9.90 | $9.80 | 8460 |
| 2022-12-20 | 10.12 | $11.10 | 6050 |
| 2022-12-19 | 10.10 | $10.58 | 2585 |
| 2022-12-16 | 10.21 | $10.80 | 2065 |
| 2022-12-15 | 10.29 | $11.20 | 925 |
| 2022-12-14 | 10.32 | $10.78 | 1915 |
| 2022-12-13 | 10.45 | $11.48 | 2465 |
| 2022-12-12 | 10.47 | $10.60 | 4070 |
| 2022-12-09 | 10.68 | $10.40 | 1915 |
| 2022-12-08 | 10.99 | $10.78 | 1530 |
| 2022-12-07 | 11.27 | $11.84 | 7150 |
| 2022-12-06 | 11.39 | $12.00 | 8265 |
| 2022-12-05 | 11.51 | $11.60 | 1580 |
| 2022-12-02 | 11.74 | $12.00 | 1625 |
| 2022-12-01 | 11.94 | $11.96 | 1020 |
| 2022-11-30 | 12.19 | $12.00 | 2415 |
| 2022-11-29 | 12.49 | $12.10 | 5500 |
| 2022-11-28 | 12.82 | $12.40 | 2825 |
| 2022-11-25 | 13.16 | $12.94 | 1005 |
| 2022-11-23 | 13.45 | $12.60 | 1450 |
| 2022-11-22 | 13.88 | $12.60 | 4115 |
| 2022-11-21 | 14.38 | $13.24 | 2375 |
| 2022-11-18 | 14.84 | $13.80 | 1330 |
| 2022-11-17 | 15.26 | $13.60 | 2825 |
| 2022-11-16 | 15.81 | $13.48 | 6980 |
| 2022-11-15 | 16.48 | $13.44 | 6740 |
| 2022-11-14 | 17.27 | $13.20 | 16830 |
| 2022-11-11 | 18.24 | $17.48 | 2445 |
| 2022-11-10 | 18.47 | $17.40 | 4185 |
| 2022-11-09 | 18.76 | $18.16 | 3350 |
| 2022-11-08 | 18.94 | $18.76 | 1605 |
| 2022-11-07 | 19.03 | $19.10 | 945 |
| 2022-11-04 | 19.05 | $18.80 | 1095 |
| 2022-11-03 | 19.15 | $19.32 | 2235 |
| 2022-11-02 | 19.16 | $19.40 | 1130 |
| 2022-11-01 | 19.15 | $19.70 | 1070 |
| 2022-10-31 | 19.08 | $19.60 | 3760 |
| 2022-10-28 | 19.02 | $21.20 | 2665 |
| 2022-10-27 | 18.62 | $20.10 | 3300 |
| 2022-10-26 | 18.39 | $20.00 | 1900 |
| 2022-10-25 | 18.15 | $19.20 | 1240 |
| 2022-10-24 | 18.05 | $18.68 | 1010 |
| 2022-10-21 | 18.04 | $18.04 | 3380 |
| 2022-10-20 | 18.18 | $18.80 | 4740 |
| 2022-10-19 | 18.18 | $18.50 | 655 |
| 2022-10-18 | 18.25 | $18.42 | 2350 |
| 2022-10-17 | 18.36 | $18.60 | 635 |
| 2022-10-14 | 18.46 | $18.84 | 945 |
| 2022-10-13 | 18.53 | $18.90 | 705 |
| 2022-10-12 | 18.61 | $19.00 | 555 |
| 2022-10-11 | 18.68 | $18.66 | 2065 |
| 2022-10-10 | 18.85 | $20.00 | 1300 |
| 2022-10-07 | 18.77 | $20.40 | 2375 |
| 2022-10-06 | 18.60 | $20.36 | 4960 |
| 2022-10-05 | 18.42 | $20.40 | 1590 |
| 2022-10-04 | 18.22 | $18.44 | 730 |
| 2022-10-03 | 18.40 | $17.80 | 1980 |
| 2022-09-30 | 18.77 | $17.60 | 1045 |
| 2022-09-29 | 19.24 | $17.92 | 3170 |
| 2022-09-28 | 19.74 | $18.50 | 2290 |
| 2022-09-27 | 20.20 | $18.00 | 7315 |
| 2022-09-26 | 20.86 | $20.20 | 2235 |
| 2022-09-23 | 21.16 | $20.20 | 2335 |
| 2022-09-22 | 21.52 | $20.40 | 1220 |
| 2022-09-21 | 21.90 | $21.20 | 1665 |
| 2022-09-20 | 22.18 | $22.20 | 2560 |
| 2022-09-19 | 22.30 | $22.60 | 2500 |
| 2022-09-16 | 22.36 | $23.60 | 6750 |
| 2022-09-15 | 22.23 | $22.20 | 2540 |
| 2022-09-14 | 22.38 | $23.60 | 1710 |
| 2022-09-13 | 22.26 | $23.40 | 2890 |
| 2022-09-12 | 22.18 | $23.80 | 9655 |
| 2022-09-09 | 22.01 | $22.60 | 9885 |
| 2022-09-08 | 22.07 | $22.00 | 3195 |
| 2022-09-07 | 22.28 | $22.00 | 1615 |
| 2022-09-06 | 22.53 | $22.20 | 1085 |
| 2022-09-02 | 22.79 | $22.80 | 2815 |
| 2022-09-01 | 22.98 | $22.40 | 1495 |
| 2022-08-31 | 23.29 | $22.80 | 2850 |
| 2022-08-30 | 23.57 | $22.60 | 1070 |
| 2022-08-29 | 23.95 | $23.20 | 5860 |
| 2022-08-26 | 24.27 | $23.80 | 3660 |
| 2022-08-25 | 24.52 | $25.00 | 3845 |
| 2022-08-24 | 24.57 | $23.60 | 6285 |
| 2022-08-23 | 24.93 | $25.00 | 6020 |
| 2022-08-22 | 25.06 | $25.20 | 3525 |
| 2022-08-19 | 25.17 | $24.60 | 3525 |
| 2022-08-18 | 25.44 | $25.20 | 1725 |
| 2022-08-17 | 25.63 | $25.02 | 2785 |
| 2022-08-16 | 25.90 | $25.20 | 9195 |
| 2022-08-15 | 26.18 | $25.20 | 21720 |
| 2022-08-12 | 26.51 | $27.80 | 13680 |
| 2022-08-11 | 26.35 | $27.40 | 3425 |
| 2022-08-10 | 26.26 | $27.20 | 5120 |
| 2022-08-09 | 26.20 | $26.60 | 1765 |
| 2022-08-08 | 26.26 | $26.80 | 3225 |
| 2022-08-05 | 26.30 | $27.00 | 1610 |
| 2022-08-04 | 26.32 | $27.00 | 2200 |
| 2022-08-03 | 26.34 | $26.80 | 24575 |
| 2022-08-02 | 26.42 | $28.00 | 4510 |
| 2022-08-01 | 26.26 | $28.20 | 3505 |
| 2022-07-29 | 26.05 | $26.60 | 790 |
| 2022-07-28 | 26.16 | $26.00 | 1620 |
| 2022-07-27 | 26.42 | $25.80 | 7095 |
| 2022-07-26 | 26.77 | $26.00 | 10265 |
| 2022-07-25 | 27.15 | $28.40 | 2645 |
| 2022-07-22 | 27.09 | $28.20 | 1315 |
| 2022-07-21 | 27.08 | $28.20 | 2455 |
| 2022-07-20 | 27.08 | $29.60 | 3005 |
| 2022-07-19 | 26.79 | $29.80 | 34505 |
| 2022-07-18 | 26.43 | $28.00 | 4270 |
| 2022-07-15 | 26.41 | $28.20 | 2190 |
| 2022-07-14 | 26.36 | $27.60 | 1360 |
| 2022-07-13 | 26.44 | $27.60 | 2480 |
| 2022-07-12 | 26.56 | $28.80 | 10170 |
| 2022-07-11 | 26.45 | $27.80 | 1005 |
| 2022-07-08 | 26.57 | $27.60 | 4980 |
| 2022-07-07 | 26.76 | $26.40 | 7455 |
| 2022-07-06 | 27.26 | $26.40 | 7055 |
| 2022-07-05 | 27.86 | $27.60 | 3620 |
| 2022-07-01 | 28.32 | $28.00 | 3355 |
| 2022-06-30 | 28.80 | $27.80 | 10905 |
| 2022-06-29 | 29.41 | $28.80 | 13655 |
| 2022-06-28 | 29.93 | $31.00 | 1885 |
| 2022-06-27 | 30.09 | $31.00 | 4405 |
| 2022-06-24 | 30.29 | $30.40 | 2180 |
| 2022-06-23 | 30.68 | $31.00 | 5080 |
| 2022-06-22 | 31.02 | $31.60 | 2165 |
| 2022-06-21 | 31.31 | $31.20 | 12295 |
| 2022-06-17 | 31.75 | $30.80 | 7490 |
| 2022-06-16 | 32.36 | $30.80 | 14440 |
| 2022-06-15 | 33.10 | $33.60 | 3450 |
| 2022-06-14 | 33.38 | $32.80 | 8260 |
| 2022-06-13 | 33.90 | $32.40 | 13105 |
| 2022-06-10 | 34.60 | $34.20 | 24330 |
| 2022-06-09 | 35.06 | $35.62 | 4765 |
| 2022-06-08 | 35.31 | $37.00 | 14025 |
| 2022-06-07 | 35.33 | $35.80 | 15415 |
| 2022-06-06 | 35.62 | $35.60 | 4725 |
| 2022-06-03 | 36.02 | $36.20 | 4200 |
| 2022-06-02 | 36.38 | $36.80 | 10230 |
| 2022-06-01 | 36.69 | $35.80 | 9135 |
| 2022-05-31 | 37.28 | $36.40 | 9160 |
| 2022-05-27 | 37.86 | $37.20 | 12240 |
| 2022-05-26 | 38.38 | $36.20 | 12570 |
| 2022-05-25 | 39.22 | $37.20 | 21545 |
| 2022-05-24 | 40.00 | $35.60 | 14780 |
| 2022-05-23 | 41.25 | $37.40 | 11505 |
| 2022-05-20 | 42.35 | $38.00 | 24660 |
| 2022-05-19 | 43.50 | $38.80 | 27335 |
| 2022-05-18 | 44.68 | $39.60 | 25465 |
| 2022-05-17 | 45.89 | $41.60 | 41225 |
| 2022-05-16 | 46.87 | $39.60 | 111620 |
| 2022-05-13 | 48.43 | $37.80 | 51955 |
| 2022-05-12 | 50.63 | $39.80 | 103320 |
| 2022-05-11 | 52.74 | $45.40 | 50265 |
| 2022-05-10 | 54.00 | $47.00 | 38310 |
| 2022-05-09 | 55.11 | $48.60 | 62820 |
| 2022-05-06 | 56.04 | $55.20 | 69800 |
| 2022-05-05 | 55.70 | $60.00 | 149200 |
| 2022-05-04 | 54.28 | $57.40 | 240910 |
| 2022-05-03 | 53.14 | $56.00 | 939455 |
| 2022-05-02 | 52.10 | $64.00 | 421945 |
| 2022-04-29 | 49.18 | $56.40 | 241005 |
| 2022-04-28 | 47.38 | $52.00 | 46950 |
| 2022-04-27 | 46.21 | $49.80 | 65045 |
| 2022-04-26 | 45.31 | $52.20 | 68455 |
| 2022-04-25 | 43.75 | $49.40 | 94730 |
| 2022-04-22 | 42.53 | $50.60 | 984220 |
| 2022-04-21 | 40.86 | $44.80 | 107655 |
| 2022-04-20 | 40.15 | $39.80 | 3755 |
| 2022-04-19 | 40.39 | $39.40 | 4940 |
| 2022-04-18 | 40.76 | $39.80 | 1390 |
| 2022-04-14 | 41.11 | $39.40 | 2055 |
| 2022-04-13 | 41.61 | $41.00 | 2915 |
| 2022-04-12 | 41.86 | $40.60 | 3720 |
| 2022-04-11 | 42.24 | $39.60 | 4780 |
| 2022-04-08 | 42.89 | $41.20 | 1175 |
| 2022-04-07 | 43.32 | $41.20 | 6425 |
| 2022-04-06 | 43.82 | $41.60 | 3680 |
| 2022-04-05 | 44.31 | $42.60 | 2040 |
| 2022-04-04 | 44.68 | $43.20 | 3715 |
| 2022-04-01 | 44.97 | $43.80 | 1430 |
| 2022-03-31 | 45.19 | $45.60 | 2575 |
| 2022-03-30 | 45.05 | $44.80 | 1610 |
| 2022-03-29 | 45.07 | $45.20 | 6040 |
| 2022-03-28 | 44.99 | $42.80 | 3650 |
| 2022-03-25 | 45.41 | $43.40 | 7375 |
| 2022-03-24 | 45.77 | $47.80 | 11715 |
| 2022-03-23 | 45.26 | $48.60 | 1535 |
| 2022-03-22 | 44.49 | $48.60 | 4590 |
| 2022-03-21 | 43.59 | $47.60 | 4220 |
| 2022-03-18 | 42.76 | $47.20 | 4355 |
| 2022-03-17 | 41.89 | $44.20 | 1865 |
| 2022-03-16 | 41.51 | $42.40 | 1870 |
| 2022-03-15 | 41.46 | $41.80 | 1865 |
| 2022-03-14 | 41.54 | $41.80 | 2570 |
| 2022-03-11 | 41.63 | $42.00 | 1295 |
| 2022-03-10 | 41.70 | $44.20 | 5895 |
| 2022-03-09 | 41.34 | $42.90 | 1815 |
| 2022-03-08 | 41.19 | $41.60 | 1305 |
| 2022-03-07 | 41.30 | $40.00 | 3265 |
| 2022-03-04 | 41.78 | $43.00 | 1905 |
| 2022-03-03 | 41.72 | $43.20 | 710 |
| 2022-03-02 | 41.61 | $42.40 | 805 |
| 2022-03-01 | 41.67 | $43.40 | 2710 |
| 2022-02-28 | 41.53 | $42.00 | 1385 |
| 2022-02-25 | 41.69 | $41.40 | 2330 |
| 2022-02-24 | 42.00 | $40.00 | 3495 |
| 2022-02-23 | 42.67 | $40.60 | 2110 |
| 2022-02-22 | 43.34 | $42.80 | 1440 |
| 2022-02-18 | 43.66 | $43.80 | 1625 |
| 2022-02-17 | 43.82 | $42.00 | 2425 |
| 2022-02-16 | 44.41 | $44.40 | 1385 |
| 2022-02-15 | 44.59 | $44.20 | 2010 |
| 2022-02-14 | 44.86 | $44.00 | 2655 |
| 2022-02-11 | 45.22 | $43.80 | 2630 |
| 2022-02-10 | 45.68 | $46.20 | 1210 |
| 2022-02-09 | 45.72 | $46.20 | 1565 |
| 2022-02-08 | 45.78 | $46.00 | 3775 |
| 2022-02-07 | 45.90 | $46.00 | 2830 |
| 2022-02-04 | 46.04 | $47.20 | 2455 |
| 2022-02-03 | 45.96 | $49.80 | 6325 |
| 2022-02-02 | 45.33 | $47.40 | 450 |
| 2022-02-01 | 45.12 | $48.80 | 1895 |
| 2022-01-31 | 44.59 | $48.00 | 1605 |
| 2022-01-28 | 44.16 | $44.60 | 2155 |
| 2022-01-27 | 44.39 | $42.20 | 3300 |
| 2022-01-26 | 45.17 | $43.00 | 1255 |
| 2022-01-25 | 45.94 | $43.60 | 2300 |
| 2022-01-24 | 46.71 | $44.20 | 6325 |
| 2022-01-21 | 47.49 | $44.40 | 8405 |
| 2022-01-20 | 48.37 | $47.00 | 4055 |
| 2022-01-19 | 48.84 | $46.60 | 3310 |
| 2022-01-18 | 49.49 | $48.60 | 3870 |
| 2022-01-14 | 49.83 | $49.80 | 5150 |
| 2022-01-13 | 49.98 | $49.60 | 4075 |
| 2022-01-12 | 50.21 | $48.00 | 3585 |
| 2022-01-11 | 50.81 | $48.80 | 2755 |
| 2022-01-10 | 51.34 | $47.40 | 6345 |
| 2022-01-07 | 52.26 | $48.40 | 3565 |
| 2022-01-06 | 53.12 | $48.20 | 4840 |
| 2022-01-05 | 54.16 | $50.00 | 6595 |
| 2022-01-04 | 54.99 | $52.00 | 4740 |
| 2022-01-03 | 55.52 | $54.80 | 3700 |
| 2021-12-31 | 55.55 | $52.60 | 8005 |
| 2021-12-30 | 56.03 | $53.20 | 5170 |
| 2021-12-29 | 56.45 | $52.60 | 5030 |
| 2021-12-28 | 57.06 | $53.20 | 10100 |
| 2021-12-27 | 57.63 | $54.40 | 5250 |
| 2021-12-23 | 58.03 | $55.80 | 6010 |
| 2021-12-22 | 58.17 | $55.60 | 5160 |
| 2021-12-21 | 58.36 | $56.00 | 7270 |
| 2021-12-20 | 58.49 | $53.60 | 8365 |
| 2021-12-17 | 59.11 | $57.60 | 16145 |
| 2021-12-16 | 58.97 | $54.60 | 6725 |
| 2021-12-15 | 59.42 | $56.00 | 22295 |
| 2021-12-14 | 59.62 | $56.80 | 7745 |
| 2021-12-13 | 59.66 | $58.00 | 10570 |
| 2021-12-10 | 59.41 | $60.40 | 18850 |
| 2021-12-09 | 58.60 | $60.80 | 25515 |
| 2021-12-08 | 57.53 | $59.00 | 50870 |
| 2021-12-07 | 56.65 | $60.00 | 94170 |
| 2021-12-06 | 55.39 | $56.00 | 41905 |
| 2021-12-03 | 54.74 | $55.40 | 13400 |
| 2021-12-02 | 54.08 | $56.20 | 37195 |
| 2021-12-01 | 53.13 | $56.60 | 23980 |
| 2021-11-30 | 51.92 | $55.00 | 23450 |
| 2021-11-29 | 50.83 | $54.40 | 25435 |
| 2021-11-26 | 49.66 | $56.20 | 44225 |
| 2021-11-24 | 47.92 | $54.60 | 43055 |
| 2021-11-23 | 46.21 | $50.40 | 30355 |
| 2021-11-22 | 45.10 | $51.00 | 42460 |
| 2021-11-19 | 43.69 | $48.60 | 63350 |
| 2021-11-18 | 42.54 | $43.80 | 23140 |
| 2021-11-17 | 42.21 | $46.40 | 29990 |
| 2021-11-16 | 41.29 | $44.80 | 18090 |
| 2021-11-15 | 40.55 | $45.60 | 43870 |
| 2021-11-12 | 39.53 | $43.00 | 84770 |
| 2021-11-11 | 38.90 | $41.60 | 23590 |
| 2021-11-10 | 38.46 | $39.40 | 30590 |
| 2021-11-09 | 38.43 | $41.20 | 42375 |
| 2021-11-08 | 38.03 | $43.20 | 80835 |
| 2021-11-05 | 37.14 | $42.40 | 208930 |
| 2021-11-04 | 36.30 | $44.20 | 5.9M |
| 2021-11-03 | 34.96 | $38.60 | 5520 |
| 2021-11-02 | 34.60 | $36.80 | 8780 |
| 2021-11-01 | 34.59 | $38.60 | 45200 |
| 2021-10-29 | 34.22 | $35.20 | 1425 |
| 2021-10-28 | 34.53 | $35.60 | 10390 |
| 2021-10-27 | 34.84 | $34.00 | 11715 |
| 2021-10-26 | 35.55 | $35.00 | 11000 |
| 2021-10-25 | 36.20 | $36.20 | 6310 |
| 2021-10-22 | 36.73 | $36.60 | 5570 |
| 2021-10-21 | 37.28 | $37.80 | 3450 |
| 2021-10-20 | 37.70 | $38.00 | 7165 |
| 2021-10-19 | 38.16 | $36.40 | 34025 |
| 2021-10-18 | 39.07 | $39.80 | 6715 |
| 2021-10-15 | 39.43 | $40.20 | 2240 |
| 2021-10-14 | 39.79 | $39.60 | 1560 |
| 2021-10-13 | 40.36 | $40.00 | 9850 |
| 2021-10-12 | 40.96 | $40.00 | 2475 |
| 2021-10-11 | 41.69 | $41.20 | 2080 |
| 2021-10-08 | 42.30 | $41.00 | 6600 |
| 2021-10-07 | 43.09 | $39.60 | 6695 |
| 2021-10-06 | 44.31 | $40.00 | 6380 |
| 2021-10-05 | 45.68 | $42.60 | 22700 |
| 2021-10-04 | 46.73 | $45.40 | 4670 |
| 2021-10-01 | 47.39 | $49.20 | 5105 |
| 2021-09-30 | 47.37 | $47.00 | 5040 |
| 2021-09-29 | 47.82 | $45.80 | 8160 |
| 2021-09-28 | 48.62 | $48.00 | 3655 |
| 2021-09-27 | 49.11 | $47.80 | 8575 |
| 2021-09-24 | 49.73 | $48.80 | 1650 |
| 2021-09-23 | 50.25 | $49.80 | 5055 |
| 2021-09-22 | 50.67 | $49.80 | 5520 |
| 2021-09-21 | 51.17 | $49.00 | 9330 |
| 2021-09-20 | 51.93 | $49.60 | 7465 |
| 2021-09-17 | 52.71 | $51.00 | 5200 |
| 2021-09-16 | 53.32 | $50.80 | 13755 |
| 2021-09-15 | 54.09 | $52.60 | 6090 |
| 2021-09-14 | 54.62 | $51.80 | 16400 |
| 2021-09-13 | 55.40 | $54.60 | 6185 |
| 2021-09-10 | 55.73 | $54.40 | 4035 |
| 2021-09-09 | 56.17 | $54.60 | 7075 |
| 2021-09-08 | 56.63 | $55.00 | 15400 |
| 2021-09-07 | 57.10 | $57.90 | 3250 |
| 2021-09-03 | 57.03 | $58.60 | 4935 |
| 2021-09-02 | 56.81 | $58.80 | 12550 |
| 2021-09-01 | 56.53 | $56.40 | 4205 |
| 2021-08-31 | 56.70 | $56.40 | 2870 |
| 2021-08-30 | 56.92 | $56.40 | 5520 |
| 2021-08-27 | 57.17 | $56.80 | 4000 |
| 2021-08-26 | 57.39 | $58.00 | 3170 |
| 2021-08-25 | 57.40 | $57.80 | 5050 |
| 2021-08-24 | 57.46 | $57.00 | 11410 |
| 2021-08-23 | 57.70 | $56.20 | 12190 |
| 2021-08-20 | 58.16 | $56.20 | 9140 |
| 2021-08-19 | 58.70 | $56.00 | 28960 |
| 2021-08-18 | 59.37 | $58.00 | 14695 |
| 2021-08-17 | 59.74 | $58.20 | 16275 |
| 2021-08-16 | 60.12 | $61.20 | 32620 |
| 2021-08-13 | 59.93 | $60.20 | 4435 |
| 2021-08-12 | 59.93 | $60.20 | 2885 |
| 2021-08-11 | 59.93 | $62.20 | 6600 |
| 2021-08-10 | 59.51 | $62.60 | 12660 |
| 2021-08-09 | 58.95 | $62.60 | 9675 |
| 2021-08-06 | 58.30 | $59.80 | 3980 |
| 2021-08-05 | 58.14 | $59.00 | 3475 |
| 2021-08-04 | 58.14 | $58.80 | 3870 |
| 2021-08-03 | 58.18 | $59.60 | 4360 |
| 2021-08-02 | 58.08 | $60.40 | 4530 |
| 2021-07-30 | 57.80 | $59.60 | 4810 |
| 2021-07-29 | 57.66 | $62.00 | 19435 |
| 2021-07-28 | 57.00 | $59.00 | 24385 |
| 2021-07-27 | 56.88 | $57.60 | 8970 |
| 2021-07-26 | 57.05 | $58.40 | 12225 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
0.07
2024-01-16
Close Price
$0.14
Vol: 2925
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
0.04
Average
23.29
Maximum
62.07
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-01-16 | 0.07 | $0.14 | 2925 |
| 2024-01-12 | 0.06 | $0.14 | 4036 |
| 2024-01-11 | 0.06 | $0.16 | 34431 |
| 2024-01-10 | 0.05 | $0.16 | 82757 |
| 2024-01-09 | 0.04 | $0.13 | 44417 |
| 2024-01-08 | 0.04 | $0.13 | 45590 |
| 2024-01-05 | 0.04 | $0.15 | 15621 |
| 2024-01-04 | 0.04 | $0.15 | 46041 |
| 2024-01-03 | 0.04 | $0.15 | 32655 |
| 2024-01-02 | 0.05 | $0.15 | 93618 |
| 2023-12-29 | 0.07 | $0.12 | 16091 |
| 2023-12-28 | 0.10 | $0.14 | 74793 |
| 2023-12-27 | 0.13 | $0.15 | 25413 |
| 2023-12-26 | 0.17 | $0.16 | 163965 |
| 2023-12-22 | 0.22 | $0.15 | 103965 |
| 2023-12-21 | 0.28 | $0.15 | 398823 |
| 2023-12-20 | 0.36 | $0.20 | 1.2M |
| 2023-12-19 | 0.45 | $0.32 | 987461 |
| 2023-12-18 | 0.52 | $0.44 | 478458 |
| 2023-12-15 | 0.58 | $0.44 | 351658 |
| 2023-12-14 | 0.64 | $0.43 | 434540 |
| 2023-12-13 | 0.72 | $0.48 | 281488 |
| 2023-12-12 | 0.81 | $0.57 | 1.4M |
| 2023-12-11 | 0.89 | $0.68 | 919893 |
| 2023-12-08 | 0.95 | $0.81 | 274643 |
| 2023-12-07 | 0.98 | $0.88 | 698526 |
| 2023-12-06 | 1.00 | $0.97 | 959374 |
| 2023-12-05 | 0.99 | $1.17 | 5.5M |
| 2023-12-04 | 0.91 | $1.08 | 1.3M |
| 2023-12-01 | 0.84 | $1.12 | 79.2M |
| 2023-11-30 | 0.75 | $0.86 | 2.9M |
| 2023-11-29 | 0.72 | $0.69 | 89863 |
| 2023-11-28 | 0.74 | $0.72 | 93373 |
| 2023-11-27 | 0.75 | $0.75 | 50433 |
| 2023-11-24 | 0.76 | $0.75 | 32636 |
| 2023-11-22 | 0.77 | $0.77 | 54534 |
| 2023-11-21 | 0.79 | $0.79 | 125947 |
| 2023-11-20 | 0.79 | $0.81 | 140411 |
| 2023-11-17 | 0.79 | $0.94 | 1.1M |
| 2023-11-16 | 0.76 | $0.86 | 844892 |
| 2023-11-15 | 0.74 | $0.82 | 62248 |
| 2023-11-14 | 0.73 | $0.73 | 29873 |
| 2023-11-13 | 0.76 | $0.73 | 43852 |
| 2023-11-10 | 0.78 | $0.79 | 17149 |
| 2023-11-09 | 0.80 | $0.86 | 4237 |
| 2023-11-08 | 0.80 | $0.86 | 10368 |
| 2023-11-07 | 0.81 | $0.80 | 47946 |
| 2023-11-06 | 0.83 | $0.83 | 95223 |
| 2023-11-03 | 0.85 | $0.93 | 8595 |
| 2023-11-02 | 0.85 | $0.96 | 10473 |
| 2023-11-01 | 0.85 | $0.92 | 20236 |
| 2023-10-31 | 0.85 | $0.95 | 53722 |
| 2023-10-30 | 0.85 | $0.89 | 4011 |
| 2023-10-27 | 0.87 | $0.82 | 14175 |
| 2023-10-26 | 0.92 | $0.87 | 5324 |
| 2023-10-25 | 0.97 | $0.89 | 7927 |
| 2023-10-24 | 1.02 | $0.93 | 18247 |
| 2023-10-23 | 1.08 | $0.85 | 107557 |
| 2023-10-20 | 1.18 | $0.91 | 229932 |
| 2023-10-19 | 1.27 | $1.12 | 67552 |
| 2023-10-18 | 1.33 | $1.29 | 21903 |
| 2023-10-17 | 1.34 | $1.29 | 14691 |
| 2023-10-16 | 1.36 | $1.31 | 27989 |
| 2023-10-13 | 1.38 | $1.39 | 13427 |
| 2023-10-12 | 1.37 | $1.38 | 17009 |
| 2023-10-11 | 1.37 | $1.37 | 12547 |
| 2023-10-10 | 1.37 | $1.43 | 5791 |
| 2023-10-09 | 1.36 | $1.38 | 3364 |
| 2023-10-06 | 1.35 | $1.36 | 23348 |
| 2023-10-05 | 1.36 | $1.28 | 11287 |
| 2023-10-04 | 1.39 | $1.35 | 11589 |
| 2023-10-03 | 1.40 | $1.28 | 21736 |
| 2023-10-02 | 1.44 | $1.31 | 9780 |
| 2023-09-29 | 1.49 | $1.41 | 18576 |
| 2023-09-28 | 1.51 | $1.42 | 34966 |
| 2023-09-27 | 1.53 | $1.52 | 22509 |
| 2023-09-26 | 1.52 | $1.56 | 11610 |
| 2023-09-25 | 1.50 | $1.49 | 9467 |
| 2023-09-22 | 1.51 | $1.47 | 8467 |
| 2023-09-21 | 1.51 | $1.39 | 14599 |
| 2023-09-20 | 1.55 | $1.48 | 17612 |
| 2023-09-19 | 1.56 | $1.51 | 15045 |
| 2023-09-18 | 1.57 | $1.55 | 21132 |
| 2023-09-15 | 1.57 | $1.60 | 10266 |
| 2023-09-14 | 1.56 | $1.64 | 56358 |
| 2023-09-13 | 1.52 | $1.60 | 57289 |
| 2023-09-12 | 1.50 | $1.71 | 266225 |
| 2023-09-11 | 1.44 | $1.60 | 33584 |
| 2023-09-08 | 1.40 | $1.45 | 34359 |
| 2023-09-07 | 1.40 | $1.50 | 26434 |
| 2023-09-06 | 1.39 | $1.55 | 30700 |
| 2023-09-05 | 1.36 | $1.56 | 24300 |
| 2023-09-01 | 1.33 | $1.62 | 93400 |
| 2023-08-31 | 1.28 | $1.55 | 62400 |
| 2023-08-30 | 1.24 | $1.50 | 136600 |
| 2023-08-29 | 1.22 | $1.42 | 85100 |
| 2023-08-28 | 1.22 | $1.26 | 25100 |
| 2023-08-25 | 1.27 | $1.32 | 21900 |
| 2023-08-24 | 1.33 | $1.37 | 34700 |
| 2023-08-23 | 1.39 | $1.42 | 81100 |
| 2023-08-22 | 1.45 | $1.33 | 152000 |
| 2023-08-21 | 1.56 | $1.48 | 76100 |
| 2023-08-18 | 1.65 | $1.60 | 194700 |
| 2023-08-17 | 1.73 | $1.55 | 67200 |
| 2023-08-16 | 1.85 | $1.68 | 80900 |
| 2023-08-15 | 1.96 | $1.72 | 66300 |
| 2023-08-14 | 2.08 | $1.88 | 163400 |
| 2023-08-11 | 2.18 | $2.07 | 113400 |
| 2023-08-10 | 2.25 | $2.12 | 92900 |
| 2023-08-09 | 2.32 | $2.14 | 119000 |
| 2023-08-08 | 2.40 | $2.29 | 49200 |
| 2023-08-07 | 2.45 | $2.31 | 67000 |
| 2023-08-04 | 2.51 | $2.43 | 97400 |
| 2023-08-03 | 2.55 | $2.50 | 88200 |
| 2023-08-02 | 2.57 | $2.54 | 96300 |
| 2023-08-01 | 2.59 | $2.56 | 78100 |
| 2023-07-31 | 2.61 | $2.55 | 91400 |
| 2023-07-28 | 2.64 | $2.63 | 55500 |
| 2023-07-27 | 2.65 | $2.60 | 86800 |
| 2023-07-26 | 2.68 | $2.75 | 89800 |
| 2023-07-25 | 2.66 | $2.83 | 213700 |
| 2023-07-24 | 2.62 | $2.68 | 149500 |
| 2023-07-21 | 2.62 | $2.65 | 222600 |
| 2023-07-20 | 2.63 | $2.79 | 173000 |
| 2023-07-19 | 2.61 | $2.73 | 336500 |
| 2023-07-18 | 2.60 | $2.52 | 205700 |
| 2023-07-17 | 2.66 | $2.58 | 372700 |
| 2023-07-14 | 2.72 | $2.73 | 529400 |
| 2023-07-13 | 2.74 | $3.03 | 1.4M |
| 2023-07-12 | 2.69 | $2.99 | 3.8M |
| 2023-07-11 | 2.63 | $2.72 | 154400 |
| 2023-07-10 | 2.66 | $2.69 | 62100 |
| 2023-07-07 | 2.70 | $2.75 | 105400 |
| 2023-07-06 | 2.74 | $2.79 | 353500 |
| 2023-07-05 | 2.78 | $2.80 | 111200 |
| 2023-07-03 | 2.83 | $3.03 | 16300 |
| 2023-06-30 | 2.83 | $3.02 | 23300 |
| 2023-06-29 | 2.83 | $2.93 | 82100 |
| 2023-06-28 | 2.87 | $2.74 | 43800 |
| 2023-06-27 | 2.99 | $2.83 | 138700 |
| 2023-06-26 | 3.11 | $3.08 | 74600 |
| 2023-06-23 | 3.18 | $3.21 | 34500 |
| 2023-06-22 | 3.23 | $3.25 | 56600 |
| 2023-06-21 | 3.29 | $3.23 | 94600 |
| 2023-06-20 | 3.37 | $3.37 | 225900 |
| 2023-06-16 | 3.42 | $3.42 | 104800 |
| 2023-06-15 | 3.48 | $3.46 | 147700 |
| 2023-06-14 | 3.55 | $3.73 | 327800 |
| 2023-06-13 | 3.55 | $3.75 | 100800 |
| 2023-06-12 | 3.55 | $3.73 | 35900 |
| 2023-06-09 | 3.56 | $3.63 | 90600 |
| 2023-06-08 | 3.61 | $3.74 | 93400 |
| 2023-06-07 | 3.64 | $3.78 | 47900 |
| 2023-06-06 | 3.67 | $3.87 | 98700 |
| 2023-06-05 | 3.69 | $3.74 | 149400 |
| 2023-06-02 | 3.76 | $3.94 | 584800 |
| 2023-06-01 | 3.78 | $3.89 | 81700 |
| 2023-05-31 | 3.84 | $3.85 | 73000 |
| 2023-05-30 | 3.93 | $3.84 | 83600 |
| 2023-05-26 | 4.04 | $3.96 | 412000 |
| 2023-05-25 | 4.16 | $3.74 | 104400 |
| 2023-05-24 | 4.37 | $3.81 | 141800 |
| 2023-05-23 | 4.61 | $3.97 | 71200 |
| 2023-05-22 | 4.85 | $3.90 | 104400 |
| 2023-05-19 | 5.17 | $3.99 | 167200 |
| 2023-05-18 | 5.54 | $4.26 | 174700 |
| 2023-05-17 | 5.89 | $4.38 | 363600 |
| 2023-05-16 | 6.28 | $4.71 | 685400 |
| 2023-05-15 | 6.64 | $5.00 | 2.6M |
| 2023-05-12 | 6.98 | $6.00 | 505600 |
| 2023-05-11 | 7.06 | $8.72 | 2.1M |
| 2023-05-10 | 6.29 | $8.59 | 17.7M |
| 2023-05-09 | 5.38 | $4.79 | 118000 |
| 2023-05-08 | 5.46 | $5.14 | 230400 |
| 2023-05-05 | 5.45 | $5.37 | 239900 |
| 2023-05-04 | 5.35 | $7.36 | 1.6M |
| 2023-05-03 | 4.60 | $7.61 | 4.0M |
| 2023-05-02 | 3.61 | $4.00 | 104900 |
| 2023-05-01 | 3.55 | $3.90 | 23400 |
| 2023-04-28 | 3.52 | $3.97 | 105900 |
| 2023-04-27 | 3.47 | $3.41 | 19900 |
| 2023-04-26 | 3.59 | $3.24 | 20200 |
| 2023-04-25 | 3.81 | $3.60 | 8200 |
| 2023-04-24 | 3.97 | $3.77 | 6600 |
| 2023-04-21 | 4.11 | $3.72 | 9600 |
| 2023-04-20 | 4.31 | $4.11 | 10400 |
| 2023-04-19 | 4.45 | $4.38 | 11500 |
| 2023-04-18 | 4.53 | $4.60 | 41000 |
| 2023-04-17 | 4.57 | $4.82 | 173200 |
| 2023-04-14 | 4.55 | $5.05 | 45200 |
| 2023-04-13 | 4.47 | $4.87 | 24100 |
| 2023-04-12 | 4.43 | $4.65 | 65200 |
| 2023-04-11 | 4.47 | $4.53 | 11300 |
| 2023-04-10 | 4.56 | $4.59 | 47000 |
| 2023-04-06 | 4.67 | $4.98 | 178200 |
| 2023-04-05 | 4.69 | $4.45 | 36400 |
| 2023-04-04 | 4.89 | $5.30 | 58100 |
| 2023-04-03 | 4.87 | $5.99 | 1.1M |
| 2023-03-31 | 4.65 | $4.34 | 72000 |
| 2023-03-30 | 4.92 | $5.30 | 13500 |
| 2023-03-29 | 4.95 | $5.32 | 17600 |
| 2023-03-28 | 5.00 | $5.49 | 22400 |
| 2023-03-27 | 5.02 | $5.57 | 59800 |
| 2023-03-24 | 5.04 | $5.18 | 13100 |
| 2023-03-23 | 5.19 | $5.43 | 35200 |
| 2023-03-22 | 5.33 | $5.63 | 88300 |
| 2023-03-21 | 5.44 | $5.82 | 48400 |
| 2023-03-20 | 5.53 | $6.18 | 414100 |
| 2023-03-17 | 5.55 | $5.56 | 40900 |
| 2023-03-16 | 5.79 | $5.45 | 8600 |
| 2023-03-15 | 6.13 | $5.61 | 15300 |
| 2023-03-14 | 6.51 | $5.60 | 6300 |
| 2023-03-13 | 6.99 | $5.76 | 12700 |
| 2023-03-10 | 7.54 | $5.68 | 24300 |
| 2023-03-09 | 8.24 | $6.61 | 51900 |
| 2023-03-08 | 8.80 | $7.06 | 90900 |
| 2023-03-07 | 9.34 | $8.86 | 340600 |
| 2023-03-06 | 9.44 | $8.20 | 123400 |
| 2023-03-03 | 9.75 | $9.00 | 38945 |
| 2023-03-02 | 9.88 | $10.80 | 12500 |
| 2023-03-01 | 9.46 | $11.00 | 50315 |
| 2023-02-28 | 8.88 | $9.58 | 18895 |
| 2023-02-27 | 8.63 | $8.46 | 9670 |
| 2023-02-24 | 8.68 | $9.20 | 48600 |
| 2023-02-23 | 8.50 | $8.88 | 26255 |
| 2023-02-22 | 8.39 | $10.76 | 100340 |
| 2023-02-21 | 7.66 | $10.20 | 1.4M |
| 2023-02-17 | 6.97 | $7.00 | 5565 |
| 2023-02-16 | 7.15 | $6.88 | 6910 |
| 2023-02-15 | 7.42 | $7.40 | 6315 |
| 2023-02-14 | 7.60 | $7.20 | 4450 |
| 2023-02-13 | 7.90 | $7.04 | 5445 |
| 2023-02-10 | 8.32 | $7.56 | 7935 |
| 2023-02-09 | 8.68 | $7.80 | 4705 |
| 2023-02-08 | 9.05 | $8.32 | 3645 |
| 2023-02-07 | 9.35 | $8.60 | 2760 |
| 2023-02-06 | 9.62 | $8.80 | 3405 |
| 2023-02-03 | 9.90 | $9.46 | 2965 |
| 2023-02-02 | 10.03 | $9.80 | 9940 |
| 2023-02-01 | 10.08 | $9.34 | 1060 |
| 2023-01-31 | 10.28 | $9.40 | 2910 |
| 2023-01-30 | 10.52 | $9.68 | 1440 |
| 2023-01-27 | 10.71 | $9.40 | 3380 |
| 2023-01-26 | 11.03 | $9.64 | 3550 |
| 2023-01-25 | 11.33 | $9.90 | 12855 |
| 2023-01-24 | 11.61 | $11.00 | 6255 |
| 2023-01-23 | 11.60 | $11.44 | 1970 |
| 2023-01-20 | 11.43 | $11.58 | 1875 |
| 2023-01-19 | 11.17 | $10.90 | 1960 |
| 2023-01-18 | 11.07 | $11.60 | 2090 |
| 2023-01-17 | 10.71 | $11.60 | 3395 |
| 2023-01-13 | 10.26 | $11.66 | 9425 |
| 2023-01-12 | 9.70 | $13.00 | 72100 |
| 2023-01-11 | 8.60 | $9.28 | 585 |
| 2023-01-10 | 8.44 | $8.98 | 460 |
| 2023-01-09 | 8.35 | $9.18 | 1025 |
| 2023-01-06 | 8.19 | $9.22 | 785 |
| 2023-01-05 | 8.00 | $9.60 | 1375 |
| 2023-01-04 | 7.67 | $8.40 | 1410 |
| 2023-01-03 | 7.67 | $8.00 | 1230 |
| 2022-12-30 | 7.82 | $7.42 | 4455 |
| 2022-12-29 | 8.20 | $7.80 | 2680 |
| 2022-12-28 | 8.58 | $7.70 | 4525 |
| 2022-12-27 | 9.09 | $8.20 | 7800 |
| 2022-12-23 | 9.57 | $9.46 | 1495 |
| 2022-12-22 | 9.78 | $9.40 | 2615 |
| 2022-12-21 | 10.07 | $9.80 | 8460 |
| 2022-12-20 | 10.32 | $11.10 | 6050 |
| 2022-12-19 | 10.22 | $10.58 | 2585 |
| 2022-12-16 | 10.29 | $10.80 | 2065 |
| 2022-12-15 | 10.32 | $11.20 | 925 |
| 2022-12-14 | 10.25 | $10.78 | 1915 |
| 2022-12-13 | 10.33 | $11.48 | 2465 |
| 2022-12-12 | 10.22 | $10.60 | 4070 |
| 2022-12-09 | 10.40 | $10.40 | 1915 |
| 2022-12-08 | 10.70 | $10.78 | 1530 |
| 2022-12-07 | 10.98 | $11.84 | 7150 |
| 2022-12-06 | 11.01 | $12.00 | 8265 |
| 2022-12-05 | 11.02 | $11.60 | 1580 |
| 2022-12-02 | 11.19 | $12.00 | 1625 |
| 2022-12-01 | 11.30 | $11.96 | 1020 |
| 2022-11-30 | 11.49 | $12.00 | 2415 |
| 2022-11-29 | 11.73 | $12.10 | 5500 |
| 2022-11-28 | 12.02 | $12.40 | 2825 |
| 2022-11-25 | 12.32 | $12.94 | 1005 |
| 2022-11-23 | 12.55 | $12.60 | 1450 |
| 2022-11-22 | 12.97 | $12.60 | 4115 |
| 2022-11-21 | 13.51 | $13.24 | 2375 |
| 2022-11-18 | 14.00 | $13.80 | 1330 |
| 2022-11-17 | 14.45 | $13.60 | 2825 |
| 2022-11-16 | 15.08 | $13.48 | 6980 |
| 2022-11-15 | 15.92 | $13.44 | 6740 |
| 2022-11-14 | 16.97 | $13.20 | 16830 |
| 2022-11-11 | 18.34 | $17.48 | 2445 |
| 2022-11-10 | 18.66 | $17.40 | 4185 |
| 2022-11-09 | 19.08 | $18.16 | 3350 |
| 2022-11-08 | 19.36 | $18.76 | 1605 |
| 2022-11-07 | 19.51 | $19.10 | 945 |
| 2022-11-04 | 19.58 | $18.80 | 1095 |
| 2022-11-03 | 19.76 | $19.32 | 2235 |
| 2022-11-02 | 19.81 | $19.40 | 1130 |
| 2022-11-01 | 19.84 | $19.70 | 1070 |
| 2022-10-31 | 19.79 | $19.60 | 3760 |
| 2022-10-28 | 19.75 | $21.20 | 2665 |
| 2022-10-27 | 19.20 | $20.10 | 3300 |
| 2022-10-26 | 18.87 | $20.00 | 1900 |
| 2022-10-25 | 18.51 | $19.20 | 1240 |
| 2022-10-24 | 18.34 | $18.68 | 1010 |
| 2022-10-21 | 18.29 | $18.04 | 3380 |
| 2022-10-20 | 18.46 | $18.80 | 4740 |
| 2022-10-19 | 18.42 | $18.50 | 655 |
| 2022-10-18 | 18.49 | $18.42 | 2350 |
| 2022-10-17 | 18.61 | $18.60 | 635 |
| 2022-10-14 | 18.70 | $18.84 | 945 |
| 2022-10-13 | 18.76 | $18.90 | 705 |
| 2022-10-12 | 18.82 | $19.00 | 555 |
| 2022-10-11 | 18.88 | $18.66 | 2065 |
| 2022-10-10 | 19.07 | $20.00 | 1300 |
| 2022-10-07 | 18.89 | $20.40 | 2375 |
| 2022-10-06 | 18.56 | $20.36 | 4960 |
| 2022-10-05 | 18.19 | $20.40 | 1590 |
| 2022-10-04 | 17.75 | $18.44 | 730 |
| 2022-10-03 | 17.87 | $17.80 | 1980 |
| 2022-09-30 | 18.24 | $17.60 | 1045 |
| 2022-09-29 | 18.78 | $17.92 | 3170 |
| 2022-09-28 | 19.37 | $18.50 | 2290 |
| 2022-09-27 | 19.92 | $18.00 | 7315 |
| 2022-09-26 | 20.78 | $20.20 | 2235 |
| 2022-09-23 | 21.14 | $20.20 | 2335 |
| 2022-09-22 | 21.60 | $20.40 | 1220 |
| 2022-09-21 | 22.11 | $21.20 | 1665 |
| 2022-09-20 | 22.48 | $22.20 | 2560 |
| 2022-09-19 | 22.63 | $22.60 | 2500 |
| 2022-09-16 | 22.70 | $23.60 | 6750 |
| 2022-09-15 | 22.47 | $22.20 | 2540 |
| 2022-09-14 | 22.65 | $23.60 | 1710 |
| 2022-09-13 | 22.43 | $23.40 | 2890 |
| 2022-09-12 | 22.25 | $23.80 | 9655 |
| 2022-09-09 | 21.92 | $22.60 | 9885 |
| 2022-09-08 | 21.91 | $22.00 | 3195 |
| 2022-09-07 | 22.11 | $22.00 | 1615 |
| 2022-09-06 | 22.37 | $22.20 | 1085 |
| 2022-09-02 | 22.65 | $22.80 | 2815 |
| 2022-09-01 | 22.81 | $22.40 | 1495 |
| 2022-08-31 | 23.17 | $22.80 | 2850 |
| 2022-08-30 | 23.49 | $22.60 | 1070 |
| 2022-08-29 | 23.96 | $23.20 | 5860 |
| 2022-08-26 | 24.36 | $23.80 | 3660 |
| 2022-08-25 | 24.67 | $25.00 | 3845 |
| 2022-08-24 | 24.69 | $23.60 | 6285 |
| 2022-08-23 | 25.16 | $25.00 | 6020 |
| 2022-08-22 | 25.31 | $25.20 | 3525 |
| 2022-08-19 | 25.43 | $24.60 | 3525 |
| 2022-08-18 | 25.79 | $25.20 | 1725 |
| 2022-08-17 | 26.04 | $25.02 | 2785 |
| 2022-08-16 | 26.42 | $25.20 | 9195 |
| 2022-08-15 | 26.82 | $25.20 | 21720 |
| 2022-08-12 | 27.33 | $27.80 | 13680 |
| 2022-08-11 | 27.12 | $27.40 | 3425 |
| 2022-08-10 | 26.99 | $27.20 | 5120 |
| 2022-08-09 | 26.91 | $26.60 | 1765 |
| 2022-08-08 | 27.01 | $26.80 | 3225 |
| 2022-08-05 | 27.07 | $27.00 | 1610 |
| 2022-08-04 | 27.09 | $27.00 | 2200 |
| 2022-08-03 | 27.13 | $26.80 | 24575 |
| 2022-08-02 | 27.24 | $28.00 | 4510 |
| 2022-08-01 | 27.00 | $28.20 | 3505 |
| 2022-07-29 | 26.67 | $26.60 | 790 |
| 2022-07-28 | 26.78 | $26.00 | 1620 |
| 2022-07-27 | 27.12 | $25.80 | 7095 |
| 2022-07-26 | 27.61 | $26.00 | 10265 |
| 2022-07-25 | 28.16 | $28.40 | 2645 |
| 2022-07-22 | 28.08 | $28.20 | 1315 |
| 2022-07-21 | 28.05 | $28.20 | 2455 |
| 2022-07-20 | 28.04 | $29.60 | 3005 |
| 2022-07-19 | 27.59 | $29.80 | 34505 |
| 2022-07-18 | 26.99 | $28.00 | 4270 |
| 2022-07-15 | 26.86 | $28.20 | 2190 |
| 2022-07-14 | 26.67 | $27.60 | 1360 |
| 2022-07-13 | 26.66 | $27.60 | 2480 |
| 2022-07-12 | 26.67 | $28.80 | 10170 |
| 2022-07-11 | 26.35 | $27.80 | 1005 |
| 2022-07-08 | 26.31 | $27.60 | 4980 |
| 2022-07-07 | 26.37 | $26.40 | 7455 |
| 2022-07-06 | 26.86 | $26.40 | 7055 |
| 2022-07-05 | 27.51 | $27.60 | 3620 |
| 2022-07-01 | 27.96 | $28.00 | 3355 |
| 2022-06-30 | 28.43 | $27.80 | 10905 |
| 2022-06-29 | 29.11 | $28.80 | 13655 |
| 2022-06-28 | 29.66 | $31.00 | 1885 |
| 2022-06-27 | 29.68 | $31.00 | 4405 |
| 2022-06-24 | 29.75 | $30.40 | 2180 |
| 2022-06-23 | 30.07 | $31.00 | 5080 |
| 2022-06-22 | 30.31 | $31.60 | 2165 |
| 2022-06-21 | 30.46 | $31.20 | 12295 |
| 2022-06-17 | 30.82 | $30.80 | 7490 |
| 2022-06-16 | 31.44 | $30.80 | 14440 |
| 2022-06-15 | 32.25 | $33.60 | 3450 |
| 2022-06-14 | 32.39 | $32.80 | 8260 |
| 2022-06-13 | 32.86 | $32.40 | 13105 |
| 2022-06-10 | 33.61 | $34.20 | 24330 |
| 2022-06-09 | 34.01 | $35.62 | 4765 |
| 2022-06-08 | 34.09 | $37.00 | 14025 |
| 2022-06-07 | 33.80 | $35.80 | 15415 |
| 2022-06-06 | 33.88 | $35.60 | 4725 |
| 2022-06-03 | 34.10 | $36.20 | 4200 |
| 2022-06-02 | 34.24 | $36.80 | 10230 |
| 2022-06-01 | 34.28 | $35.80 | 9135 |
| 2022-05-31 | 34.71 | $36.40 | 9160 |
| 2022-05-27 | 35.11 | $37.20 | 12240 |
| 2022-05-26 | 35.41 | $36.20 | 12570 |
| 2022-05-25 | 36.16 | $37.20 | 21545 |
| 2022-05-24 | 36.83 | $35.60 | 14780 |
| 2022-05-23 | 38.22 | $37.40 | 11505 |
| 2022-05-20 | 39.40 | $38.00 | 24660 |
| 2022-05-19 | 40.70 | $38.80 | 27335 |
| 2022-05-18 | 42.08 | $39.60 | 25465 |
| 2022-05-17 | 43.54 | $41.60 | 41225 |
| 2022-05-16 | 44.73 | $39.60 | 111620 |
| 2022-05-13 | 46.84 | $37.80 | 51955 |
| 2022-05-12 | 49.98 | $39.80 | 103320 |
| 2022-05-11 | 53.17 | $45.40 | 50265 |
| 2022-05-10 | 55.25 | $47.00 | 38310 |
| 2022-05-09 | 57.22 | $48.60 | 62820 |
| 2022-05-06 | 59.06 | $55.20 | 69800 |
| 2022-05-05 | 59.13 | $60.00 | 149200 |
| 2022-05-04 | 57.61 | $57.40 | 240910 |
| 2022-05-03 | 56.50 | $56.00 | 939455 |
| 2022-05-02 | 55.50 | $64.00 | 421945 |
| 2022-04-29 | 51.69 | $56.40 | 241005 |
| 2022-04-28 | 49.40 | $52.00 | 46950 |
| 2022-04-27 | 47.96 | $49.80 | 65045 |
| 2022-04-26 | 46.86 | $52.20 | 68455 |
| 2022-04-25 | 44.74 | $49.40 | 94730 |
| 2022-04-22 | 43.03 | $50.60 | 984220 |
| 2022-04-21 | 40.56 | $44.80 | 107655 |
| 2022-04-20 | 39.41 | $39.80 | 3755 |
| 2022-04-19 | 39.61 | $39.40 | 4940 |
| 2022-04-18 | 40.00 | $39.80 | 1390 |
| 2022-04-14 | 40.37 | $39.40 | 2055 |
| 2022-04-13 | 40.97 | $41.00 | 2915 |
| 2022-04-12 | 41.22 | $40.60 | 3720 |
| 2022-04-11 | 41.66 | $39.60 | 4780 |
| 2022-04-08 | 42.53 | $41.20 | 1175 |
| 2022-04-07 | 43.10 | $41.20 | 6425 |
| 2022-04-06 | 43.79 | $41.60 | 3680 |
| 2022-04-05 | 44.52 | $42.60 | 2040 |
| 2022-04-04 | 45.09 | $43.20 | 3715 |
| 2022-04-01 | 45.58 | $43.80 | 1430 |
| 2022-03-31 | 45.98 | $45.60 | 2575 |
| 2022-03-30 | 45.89 | $44.80 | 1610 |
| 2022-03-29 | 46.01 | $45.20 | 6040 |
| 2022-03-28 | 46.03 | $42.80 | 3650 |
| 2022-03-25 | 46.79 | $43.40 | 7375 |
| 2022-03-24 | 47.50 | $47.80 | 11715 |
| 2022-03-23 | 46.96 | $48.60 | 1535 |
| 2022-03-22 | 46.01 | $48.60 | 4590 |
| 2022-03-21 | 44.84 | $47.60 | 4220 |
| 2022-03-18 | 43.73 | $47.20 | 4355 |
| 2022-03-17 | 42.49 | $44.20 | 1865 |
| 2022-03-16 | 41.93 | $42.40 | 1870 |
| 2022-03-15 | 41.83 | $41.80 | 1865 |
| 2022-03-14 | 41.91 | $41.80 | 2570 |
| 2022-03-11 | 42.01 | $42.00 | 1295 |
| 2022-03-10 | 42.09 | $44.20 | 5895 |
| 2022-03-09 | 41.50 | $42.90 | 1815 |
| 2022-03-08 | 41.20 | $41.60 | 1305 |
| 2022-03-07 | 41.28 | $40.00 | 3265 |
| 2022-03-04 | 41.89 | $43.00 | 1905 |
| 2022-03-03 | 41.71 | $43.20 | 710 |
| 2022-03-02 | 41.45 | $42.40 | 805 |
| 2022-03-01 | 41.40 | $43.40 | 2710 |
| 2022-02-28 | 41.06 | $42.00 | 1385 |
| 2022-02-25 | 41.11 | $41.40 | 2330 |
| 2022-02-24 | 41.39 | $40.00 | 3495 |
| 2022-02-23 | 42.21 | $40.60 | 2110 |
| 2022-02-22 | 43.05 | $42.80 | 1440 |
| 2022-02-18 | 43.39 | $43.80 | 1625 |
| 2022-02-17 | 43.52 | $42.00 | 2425 |
| 2022-02-16 | 44.26 | $44.40 | 1385 |
| 2022-02-15 | 44.43 | $44.20 | 2010 |
| 2022-02-14 | 44.72 | $44.00 | 2655 |
| 2022-02-11 | 45.15 | $43.80 | 2630 |
| 2022-02-10 | 45.76 | $46.20 | 1210 |
| 2022-02-09 | 45.76 | $46.20 | 1565 |
| 2022-02-08 | 45.77 | $46.00 | 3775 |
| 2022-02-07 | 45.86 | $46.00 | 2830 |
| 2022-02-04 | 45.99 | $47.20 | 2455 |
| 2022-02-03 | 45.78 | $49.80 | 6325 |
| 2022-02-02 | 44.73 | $47.40 | 450 |
| 2022-02-01 | 44.24 | $48.80 | 1895 |
| 2022-01-31 | 43.22 | $48.00 | 1605 |
| 2022-01-28 | 42.29 | $44.60 | 2155 |
| 2022-01-27 | 42.28 | $42.20 | 3300 |
| 2022-01-26 | 43.07 | $43.00 | 1255 |
| 2022-01-25 | 43.84 | $43.60 | 2300 |
| 2022-01-24 | 44.64 | $44.20 | 6325 |
| 2022-01-21 | 45.47 | $44.40 | 8405 |
| 2022-01-20 | 46.45 | $47.00 | 4055 |
| 2022-01-19 | 46.88 | $46.60 | 3310 |
| 2022-01-18 | 47.55 | $48.60 | 3870 |
| 2022-01-14 | 47.78 | $49.80 | 5150 |
| 2022-01-13 | 47.72 | $49.60 | 4075 |
| 2022-01-12 | 47.75 | $48.00 | 3585 |
| 2022-01-11 | 48.32 | $48.80 | 2755 |
| 2022-01-10 | 48.80 | $47.40 | 6345 |
| 2022-01-07 | 49.87 | $48.40 | 3565 |
| 2022-01-06 | 50.89 | $48.20 | 4840 |
| 2022-01-05 | 52.21 | $50.00 | 6595 |
| 2022-01-04 | 53.27 | $52.00 | 4740 |
| 2022-01-03 | 53.94 | $54.80 | 3700 |
| 2021-12-31 | 53.87 | $52.60 | 8005 |
| 2021-12-30 | 54.49 | $53.20 | 5170 |
| 2021-12-29 | 55.05 | $52.60 | 5030 |
| 2021-12-28 | 55.91 | $53.20 | 10100 |
| 2021-12-27 | 56.77 | $54.40 | 5250 |
| 2021-12-23 | 57.41 | $55.80 | 6010 |
| 2021-12-22 | 57.73 | $55.60 | 5160 |
| 2021-12-21 | 58.14 | $56.00 | 7270 |
| 2021-12-20 | 58.49 | $53.60 | 8365 |
| 2021-12-17 | 59.63 | $57.60 | 16145 |
| 2021-12-16 | 59.71 | $54.60 | 6725 |
| 2021-12-15 | 60.69 | $56.00 | 22295 |
| 2021-12-14 | 61.39 | $56.80 | 7745 |
| 2021-12-13 | 61.90 | $58.00 | 10570 |
| 2021-12-10 | 62.07 | $60.40 | 18850 |
| 2021-12-09 | 61.43 | $60.80 | 25515 |
| 2021-12-08 | 60.44 | $59.00 | 50870 |
| 2021-12-07 | 59.70 | $60.00 | 94170 |
| 2021-12-06 | 58.41 | $56.00 | 41905 |
| 2021-12-03 | 58.01 | $55.40 | 13400 |
| 2021-12-02 | 57.63 | $56.20 | 37195 |
| 2021-12-01 | 56.83 | $56.60 | 23980 |
| 2021-11-30 | 55.65 | $55.00 | 23450 |
| 2021-11-29 | 54.62 | $54.40 | 25435 |
| 2021-11-26 | 53.48 | $56.20 | 44225 |
| 2021-11-24 | 51.45 | $54.60 | 43055 |
| 2021-11-23 | 49.41 | $50.40 | 30355 |
| 2021-11-22 | 48.20 | $51.00 | 42460 |
| 2021-11-19 | 46.49 | $48.60 | 63350 |
| 2021-11-18 | 45.12 | $43.80 | 23140 |
| 2021-11-17 | 44.93 | $46.40 | 29990 |
| 2021-11-16 | 43.85 | $44.80 | 18090 |
| 2021-11-15 | 43.02 | $45.60 | 43870 |
| 2021-11-12 | 41.72 | $43.00 | 84770 |
| 2021-11-11 | 40.95 | $41.60 | 23590 |
| 2021-11-10 | 40.45 | $39.40 | 30590 |
| 2021-11-09 | 40.53 | $41.20 | 42375 |
| 2021-11-08 | 40.05 | $43.20 | 80835 |
| 2021-11-05 | 38.84 | $42.40 | 208930 |
| 2021-11-04 | 37.62 | $44.20 | 5.9M |
| 2021-11-03 | 35.59 | $38.60 | 5520 |
| 2021-11-02 | 34.91 | $36.80 | 8780 |
| 2021-11-01 | 34.70 | $38.60 | 45200 |
| 2021-10-29 | 33.92 | $35.20 | 1425 |
| 2021-10-28 | 34.10 | $35.60 | 10390 |
| 2021-10-27 | 34.25 | $34.00 | 11715 |
| 2021-10-26 | 34.99 | $35.00 | 11000 |
| 2021-10-25 | 35.64 | $36.20 | 6310 |
| 2021-10-22 | 36.11 | $36.60 | 5570 |
| 2021-10-21 | 36.61 | $37.80 | 3450 |
| 2021-10-20 | 36.90 | $38.00 | 7165 |
| 2021-10-19 | 37.25 | $36.40 | 34025 |
| 2021-10-18 | 38.24 | $39.80 | 6715 |
| 2021-10-15 | 38.43 | $40.20 | 2240 |
| 2021-10-14 | 38.61 | $39.60 | 1560 |
| 2021-10-13 | 39.07 | $40.00 | 9850 |
| 2021-10-12 | 39.58 | $40.00 | 2475 |
| 2021-10-11 | 40.26 | $41.20 | 2080 |
| 2021-10-08 | 40.78 | $41.00 | 6600 |
| 2021-10-07 | 41.54 | $39.60 | 6695 |
| 2021-10-06 | 42.97 | $40.00 | 6380 |
| 2021-10-05 | 44.65 | $42.60 | 22700 |
| 2021-10-04 | 45.92 | $45.40 | 4670 |
| 2021-10-01 | 46.63 | $49.20 | 5105 |
| 2021-09-30 | 46.34 | $47.00 | 5040 |
| 2021-09-29 | 46.72 | $45.80 | 8160 |
| 2021-09-28 | 47.62 | $48.00 | 3655 |
| 2021-09-27 | 48.06 | $47.80 | 8575 |
| 2021-09-24 | 48.71 | $48.80 | 1650 |
| 2021-09-23 | 49.23 | $49.80 | 5055 |
| 2021-09-22 | 49.59 | $49.80 | 5520 |
| 2021-09-21 | 50.07 | $49.00 | 9330 |
| 2021-09-20 | 50.94 | $49.60 | 7465 |
| 2021-09-17 | 51.86 | $51.00 | 5200 |
| 2021-09-16 | 52.56 | $50.80 | 13755 |
| 2021-09-15 | 53.52 | $52.60 | 6090 |
| 2021-09-14 | 54.14 | $51.80 | 16400 |
| 2021-09-13 | 55.17 | $54.60 | 6185 |
| 2021-09-10 | 55.56 | $54.40 | 4035 |
| 2021-09-09 | 56.11 | $54.60 | 7075 |
| 2021-09-08 | 56.74 | $55.00 | 15400 |
| 2021-09-07 | 57.39 | $57.90 | 3250 |
| 2021-09-03 | 57.27 | $58.60 | 4935 |
| 2021-09-02 | 56.91 | $58.80 | 12550 |
| 2021-09-01 | 56.42 | $56.40 | 4205 |
| 2021-08-31 | 56.60 | $56.40 | 2870 |
| 2021-08-30 | 56.84 | $56.40 | 5520 |
| 2021-08-27 | 57.14 | $56.80 | 4000 |
| 2021-08-26 | 57.39 | $58.00 | 3170 |
| 2021-08-25 | 57.34 | $57.80 | 5050 |
| 2021-08-24 | 57.35 | $57.00 | 11410 |
| 2021-08-23 | 57.63 | $56.20 | 12190 |
| 2021-08-20 | 58.24 | $56.20 | 9140 |
| 2021-08-19 | 58.99 | $56.00 | 28960 |
| 2021-08-18 | 59.98 | $58.00 | 14695 |
| 2021-08-17 | 60.55 | $58.20 | 16275 |
| 2021-08-16 | 61.18 | $61.20 | 32620 |
| 2021-08-13 | 60.99 | $60.20 | 4435 |
| 2021-08-12 | 61.07 | $60.20 | 2885 |
| 2021-08-11 | 61.17 | $62.20 | 6600 |
| 2021-08-10 | 60.64 | $62.60 | 12660 |
| 2021-08-09 | 59.87 | $62.60 | 9675 |
| 2021-08-06 | 58.93 | $59.80 | 3980 |
| 2021-08-05 | 58.68 | $59.00 | 3475 |
| 2021-08-04 | 58.65 | $58.80 | 3870 |
| 2021-08-03 | 58.68 | $59.60 | 4360 |
| 2021-08-02 | 58.48 | $60.40 | 4530 |
| 2021-07-30 | 57.99 | $59.60 | 4810 |
| 2021-07-29 | 57.68 | $62.00 | 19435 |
| 2021-07-28 | 56.57 | $59.00 | 24385 |
| 2021-07-27 | 56.19 | $57.60 | 8970 |
| 2021-07-26 | 56.22 | $58.40 | 12225 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
30.68
2024-01-16
Close Price
$0.14
Vol: 2925
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.48
Average
40.82
Maximum
73.14
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-01-16 | 30.68 | $0.14 | 2925 |
| 2024-01-12 | 30.56 | $0.14 | 4036 |
| 2024-01-11 | 31.12 | $0.16 | 34431 |
| 2024-01-10 | 31.12 | $0.16 | 82757 |
| 2024-01-09 | 29.33 | $0.13 | 44417 |
| 2024-01-08 | 29.08 | $0.13 | 45590 |
| 2024-01-05 | 29.70 | $0.15 | 15621 |
| 2024-01-04 | 29.34 | $0.15 | 46041 |
| 2024-01-03 | 29.34 | $0.15 | 32655 |
| 2024-01-02 | 29.34 | $0.15 | 93618 |
| 2023-12-29 | 27.79 | $0.12 | 16091 |
| 2023-12-28 | 28.26 | $0.14 | 74793 |
| 2023-12-27 | 28.52 | $0.15 | 25413 |
| 2023-12-26 | 28.72 | $0.16 | 163965 |
| 2023-12-22 | 28.24 | $0.15 | 103965 |
| 2023-12-21 | 28.20 | $0.15 | 398823 |
| 2023-12-20 | 29.16 | $0.20 | 1.2M |
| 2023-12-19 | 31.68 | $0.32 | 987461 |
| 2023-12-18 | 34.54 | $0.44 | 478458 |
| 2023-12-15 | 34.42 | $0.44 | 351658 |
| 2023-12-14 | 34.10 | $0.43 | 434540 |
| 2023-12-13 | 35.12 | $0.48 | 281488 |
| 2023-12-12 | 37.29 | $0.57 | 1.4M |
| 2023-12-11 | 40.18 | $0.68 | 919893 |
| 2023-12-08 | 43.93 | $0.81 | 274643 |
| 2023-12-07 | 45.92 | $0.88 | 698526 |
| 2023-12-06 | 49.12 | $0.97 | 959374 |
| 2023-12-05 | 56.80 | $1.17 | 5.5M |
| 2023-12-04 | 53.67 | $1.08 | 1.3M |
| 2023-12-01 | 55.36 | $1.12 | 79.2M |
| 2023-11-30 | 44.57 | $0.86 | 2.9M |
| 2023-11-29 | 34.93 | $0.69 | 89863 |
| 2023-11-28 | 35.91 | $0.72 | 93373 |
| 2023-11-27 | 36.97 | $0.75 | 50433 |
| 2023-11-24 | 36.98 | $0.75 | 32636 |
| 2023-11-22 | 37.51 | $0.77 | 54534 |
| 2023-11-21 | 38.16 | $0.79 | 125947 |
| 2023-11-20 | 39.04 | $0.81 | 140411 |
| 2023-11-17 | 43.56 | $0.94 | 1.1M |
| 2023-11-16 | 39.06 | $0.86 | 844892 |
| 2023-11-15 | 37.13 | $0.82 | 62248 |
| 2023-11-14 | 31.84 | $0.73 | 29873 |
| 2023-11-13 | 31.84 | $0.73 | 43852 |
| 2023-11-10 | 33.53 | $0.79 | 17149 |
| 2023-11-09 | 35.61 | $0.86 | 4237 |
| 2023-11-08 | 35.64 | $0.86 | 10368 |
| 2023-11-07 | 32.35 | $0.80 | 47946 |
| 2023-11-06 | 33.13 | $0.83 | 95223 |
| 2023-11-03 | 35.99 | $0.93 | 8595 |
| 2023-11-02 | 36.89 | $0.96 | 10473 |
| 2023-11-01 | 35.06 | $0.92 | 20236 |
| 2023-10-31 | 35.74 | $0.95 | 53722 |
| 2023-10-30 | 32.76 | $0.89 | 4011 |
| 2023-10-27 | 29.07 | $0.82 | 14175 |
| 2023-10-26 | 30.20 | $0.87 | 5324 |
| 2023-10-25 | 30.65 | $0.89 | 7927 |
| 2023-10-24 | 31.45 | $0.93 | 18247 |
| 2023-10-23 | 27.59 | $0.85 | 107557 |
| 2023-10-20 | 28.91 | $0.91 | 229932 |
| 2023-10-19 | 33.69 | $1.12 | 67552 |
| 2023-10-18 | 38.73 | $1.29 | 21903 |
| 2023-10-17 | 38.73 | $1.29 | 14691 |
| 2023-10-16 | 39.35 | $1.31 | 27989 |
| 2023-10-13 | 41.93 | $1.39 | 13427 |
| 2023-10-12 | 41.47 | $1.38 | 17009 |
| 2023-10-11 | 41.03 | $1.37 | 12547 |
| 2023-10-10 | 42.86 | $1.43 | 5791 |
| 2023-10-09 | 40.88 | $1.38 | 3364 |
| 2023-10-06 | 39.94 | $1.36 | 23348 |
| 2023-10-05 | 36.55 | $1.28 | 11287 |
| 2023-10-04 | 38.35 | $1.35 | 11589 |
| 2023-10-03 | 35.32 | $1.28 | 21736 |
| 2023-10-02 | 36.04 | $1.31 | 9780 |
| 2023-09-29 | 38.53 | $1.41 | 18576 |
| 2023-09-28 | 38.79 | $1.42 | 34966 |
| 2023-09-27 | 41.39 | $1.52 | 22509 |
| 2023-09-26 | 42.47 | $1.56 | 11610 |
| 2023-09-25 | 39.86 | $1.49 | 9467 |
| 2023-09-22 | 39.10 | $1.47 | 8467 |
| 2023-09-21 | 36.19 | $1.39 | 14599 |
| 2023-09-20 | 38.15 | $1.48 | 17612 |
| 2023-09-19 | 38.84 | $1.51 | 15045 |
| 2023-09-18 | 39.75 | $1.55 | 21132 |
| 2023-09-15 | 40.88 | $1.60 | 10266 |
| 2023-09-14 | 41.79 | $1.64 | 56358 |
| 2023-09-13 | 40.54 | $1.60 | 57289 |
| 2023-09-12 | 42.96 | $1.71 | 266225 |
| 2023-09-11 | 39.53 | $1.60 | 33584 |
| 2023-09-08 | 34.42 | $1.45 | 34359 |
| 2023-09-07 | 35.36 | $1.50 | 26434 |
| 2023-09-06 | 36.31 | $1.55 | 30700 |
| 2023-09-05 | 36.50 | $1.56 | 24300 |
| 2023-09-01 | 37.60 | $1.62 | 93400 |
| 2023-08-31 | 35.45 | $1.55 | 62400 |
| 2023-08-30 | 33.90 | $1.50 | 136600 |
| 2023-08-29 | 31.40 | $1.42 | 85100 |
| 2023-08-28 | 26.10 | $1.26 | 25100 |
| 2023-08-25 | 26.84 | $1.32 | 21900 |
| 2023-08-24 | 27.46 | $1.37 | 34700 |
| 2023-08-23 | 28.07 | $1.42 | 81100 |
| 2023-08-22 | 25.22 | $1.33 | 152000 |
| 2023-08-21 | 26.91 | $1.48 | 76100 |
| 2023-08-18 | 28.35 | $1.60 | 194700 |
| 2023-08-17 | 26.79 | $1.55 | 67200 |
| 2023-08-16 | 28.31 | $1.68 | 80900 |
| 2023-08-15 | 28.78 | $1.72 | 66300 |
| 2023-08-14 | 30.75 | $1.88 | 163400 |
| 2023-08-11 | 33.31 | $2.07 | 113400 |
| 2023-08-10 | 34.02 | $2.12 | 92900 |
| 2023-08-09 | 34.30 | $2.14 | 119000 |
| 2023-08-08 | 36.41 | $2.29 | 49200 |
| 2023-08-07 | 36.70 | $2.31 | 67000 |
| 2023-08-04 | 38.42 | $2.43 | 97400 |
| 2023-08-03 | 39.45 | $2.50 | 88200 |
| 2023-08-02 | 40.03 | $2.54 | 96300 |
| 2023-08-01 | 40.32 | $2.56 | 78100 |
| 2023-07-31 | 40.11 | $2.55 | 91400 |
| 2023-07-28 | 41.17 | $2.63 | 55500 |
| 2023-07-27 | 40.61 | $2.60 | 86800 |
| 2023-07-26 | 42.51 | $2.75 | 89800 |
| 2023-07-25 | 43.55 | $2.83 | 213700 |
| 2023-07-24 | 40.99 | $2.68 | 149500 |
| 2023-07-21 | 40.48 | $2.65 | 222600 |
| 2023-07-20 | 42.10 | $2.79 | 173000 |
| 2023-07-19 | 41.14 | $2.73 | 336500 |
| 2023-07-18 | 37.71 | $2.52 | 205700 |
| 2023-07-17 | 38.32 | $2.58 | 372700 |
| 2023-07-14 | 39.84 | $2.73 | 529400 |
| 2023-07-13 | 43.08 | $3.03 | 1.4M |
| 2023-07-12 | 42.49 | $2.99 | 3.8M |
| 2023-07-11 | 38.37 | $2.72 | 154400 |
| 2023-07-10 | 37.90 | $2.69 | 62100 |
| 2023-07-07 | 38.46 | $2.75 | 105400 |
| 2023-07-06 | 38.82 | $2.79 | 353500 |
| 2023-07-05 | 38.90 | $2.80 | 111200 |
| 2023-07-03 | 40.90 | $3.03 | 16300 |
| 2023-06-30 | 40.78 | $3.02 | 23300 |
| 2023-06-29 | 39.68 | $2.93 | 82100 |
| 2023-06-28 | 37.35 | $2.74 | 43800 |
| 2023-06-27 | 38.01 | $2.83 | 138700 |
| 2023-06-26 | 39.87 | $3.08 | 74600 |
| 2023-06-23 | 40.86 | $3.21 | 34500 |
| 2023-06-22 | 41.16 | $3.25 | 56600 |
| 2023-06-21 | 40.95 | $3.23 | 94600 |
| 2023-06-20 | 41.92 | $3.37 | 225900 |
| 2023-06-16 | 42.26 | $3.42 | 104800 |
| 2023-06-15 | 42.52 | $3.46 | 147700 |
| 2023-06-14 | 44.28 | $3.73 | 327800 |
| 2023-06-13 | 44.40 | $3.75 | 100800 |
| 2023-06-12 | 44.25 | $3.73 | 35900 |
| 2023-06-09 | 43.51 | $3.63 | 90600 |
| 2023-06-08 | 44.12 | $3.74 | 93400 |
| 2023-06-07 | 44.34 | $3.78 | 47900 |
| 2023-06-06 | 44.81 | $3.87 | 98700 |
| 2023-06-05 | 43.99 | $3.74 | 149400 |
| 2023-06-02 | 44.97 | $3.94 | 584800 |
| 2023-06-01 | 44.67 | $3.89 | 81700 |
| 2023-05-31 | 44.45 | $3.85 | 73000 |
| 2023-05-30 | 44.40 | $3.84 | 83600 |
| 2023-05-26 | 44.89 | $3.96 | 412000 |
| 2023-05-25 | 43.81 | $3.74 | 104400 |
| 2023-05-24 | 44.07 | $3.81 | 141800 |
| 2023-05-23 | 44.65 | $3.97 | 71200 |
| 2023-05-22 | 44.34 | $3.90 | 104400 |
| 2023-05-19 | 44.64 | $3.99 | 167200 |
| 2023-05-18 | 45.52 | $4.26 | 174700 |
| 2023-05-17 | 45.90 | $4.38 | 363600 |
| 2023-05-16 | 46.92 | $4.71 | 685400 |
| 2023-05-15 | 47.80 | $5.00 | 2.6M |
| 2023-05-12 | 50.96 | $6.00 | 505600 |
| 2023-05-11 | 61.45 | $8.72 | 2.1M |
| 2023-05-10 | 61.08 | $8.59 | 17.7M |
| 2023-05-09 | 47.27 | $4.79 | 118000 |
| 2023-05-08 | 48.79 | $5.14 | 230400 |
| 2023-05-05 | 49.78 | $5.37 | 239900 |
| 2023-05-04 | 59.82 | $7.36 | 1.6M |
| 2023-05-03 | 61.30 | $7.61 | 4.0M |
| 2023-05-02 | 41.52 | $4.00 | 104900 |
| 2023-05-01 | 40.72 | $3.90 | 23400 |
| 2023-04-28 | 41.09 | $3.97 | 105900 |
| 2023-04-27 | 36.69 | $3.41 | 19900 |
| 2023-04-26 | 35.30 | $3.24 | 20200 |
| 2023-04-25 | 36.93 | $3.60 | 8200 |
| 2023-04-24 | 37.72 | $3.77 | 6600 |
| 2023-04-21 | 37.34 | $3.72 | 9600 |
| 2023-04-20 | 39.07 | $4.11 | 10400 |
| 2023-04-19 | 40.30 | $4.38 | 11500 |
| 2023-04-18 | 41.30 | $4.60 | 41000 |
| 2023-04-17 | 42.30 | $4.82 | 173200 |
| 2023-04-14 | 43.35 | $5.05 | 45200 |
| 2023-04-13 | 42.29 | $4.87 | 24100 |
| 2023-04-12 | 41.01 | $4.65 | 65200 |
| 2023-04-11 | 40.32 | $4.53 | 11300 |
| 2023-04-10 | 40.55 | $4.59 | 47000 |
| 2023-04-06 | 41.99 | $4.98 | 178200 |
| 2023-04-05 | 39.20 | $4.45 | 36400 |
| 2023-04-04 | 42.30 | $5.30 | 58100 |
| 2023-04-03 | 45.04 | $5.99 | 1.1M |
| 2023-03-31 | 35.55 | $4.34 | 72000 |
| 2023-03-30 | 39.30 | $5.30 | 13500 |
| 2023-03-29 | 39.38 | $5.32 | 17600 |
| 2023-03-28 | 40.06 | $5.49 | 22400 |
| 2023-03-27 | 40.37 | $5.57 | 59800 |
| 2023-03-24 | 38.15 | $5.18 | 13100 |
| 2023-03-23 | 39.03 | $5.43 | 35200 |
| 2023-03-22 | 39.73 | $5.63 | 88300 |
| 2023-03-21 | 40.39 | $5.82 | 48400 |
| 2023-03-20 | 41.62 | $6.18 | 414100 |
| 2023-03-17 | 38.55 | $5.56 | 40900 |
| 2023-03-16 | 38.00 | $5.45 | 8600 |
| 2023-03-15 | 38.48 | $5.61 | 15300 |
| 2023-03-14 | 38.43 | $5.60 | 6300 |
| 2023-03-13 | 38.87 | $5.76 | 12700 |
| 2023-03-10 | 38.54 | $5.68 | 24300 |
| 2023-03-09 | 41.01 | $6.61 | 51900 |
| 2023-03-08 | 42.25 | $7.06 | 90900 |
| 2023-03-07 | 47.76 | $8.86 | 340600 |
| 2023-03-06 | 45.28 | $8.20 | 123400 |
| 2023-03-03 | 47.90 | $9.00 | 38945 |
| 2023-03-02 | 54.68 | $10.80 | 12500 |
| 2023-03-01 | 55.51 | $11.00 | 50315 |
| 2023-02-28 | 50.44 | $9.58 | 18895 |
| 2023-02-27 | 45.82 | $8.46 | 9670 |
| 2023-02-24 | 48.67 | $9.20 | 48600 |
| 2023-02-23 | 47.32 | $8.88 | 26255 |
| 2023-02-22 | 55.43 | $10.76 | 100340 |
| 2023-02-21 | 53.16 | $10.20 | 1.4M |
| 2023-02-17 | 35.23 | $7.00 | 5565 |
| 2023-02-16 | 34.33 | $6.88 | 6910 |
| 2023-02-15 | 36.40 | $7.40 | 6315 |
| 2023-02-14 | 34.97 | $7.20 | 4450 |
| 2023-02-13 | 33.84 | $7.04 | 5445 |
| 2023-02-10 | 35.76 | $7.56 | 7935 |
| 2023-02-09 | 36.68 | $7.80 | 4705 |
| 2023-02-08 | 38.72 | $8.32 | 3645 |
| 2023-02-07 | 39.85 | $8.60 | 2760 |
| 2023-02-06 | 40.66 | $8.80 | 3405 |
| 2023-02-03 | 43.42 | $9.46 | 2965 |
| 2023-02-02 | 44.91 | $9.80 | 9940 |
| 2023-02-01 | 42.36 | $9.34 | 1060 |
| 2023-01-31 | 42.61 | $9.40 | 2910 |
| 2023-01-30 | 43.72 | $9.68 | 1440 |
| 2023-01-27 | 42.29 | $9.40 | 3380 |
| 2023-01-26 | 43.18 | $9.64 | 3550 |
| 2023-01-25 | 44.15 | $9.90 | 12855 |
| 2023-01-24 | 48.50 | $11.00 | 6255 |
| 2023-01-23 | 50.39 | $11.44 | 1970 |
| 2023-01-20 | 50.98 | $11.58 | 1875 |
| 2023-01-19 | 48.14 | $10.90 | 1960 |
| 2023-01-18 | 51.04 | $11.60 | 2090 |
| 2023-01-17 | 51.04 | $11.60 | 3395 |
| 2023-01-13 | 51.28 | $11.66 | 9425 |
| 2023-01-12 | 56.93 | $13.00 | 72100 |
| 2023-01-11 | 39.26 | $9.28 | 585 |
| 2023-01-10 | 37.29 | $8.98 | 460 |
| 2023-01-09 | 38.08 | $9.18 | 1025 |
| 2023-01-06 | 38.23 | $9.22 | 785 |
| 2023-01-05 | 39.66 | $9.60 | 1375 |
| 2023-01-04 | 32.02 | $8.40 | 1410 |
| 2023-01-03 | 29.18 | $8.00 | 1230 |
| 2022-12-30 | 24.85 | $7.42 | 4455 |
| 2022-12-29 | 25.83 | $7.80 | 2680 |
| 2022-12-28 | 25.09 | $7.70 | 4525 |
| 2022-12-27 | 26.34 | $8.20 | 7800 |
| 2022-12-23 | 29.90 | $9.46 | 1495 |
| 2022-12-22 | 29.47 | $9.40 | 2615 |
| 2022-12-21 | 30.67 | $9.80 | 8460 |
| 2022-12-20 | 35.06 | $11.10 | 6050 |
| 2022-12-19 | 31.32 | $10.58 | 2585 |
| 2022-12-16 | 32.06 | $10.80 | 2065 |
| 2022-12-15 | 33.43 | $11.20 | 925 |
| 2022-12-14 | 30.47 | $10.78 | 1915 |
| 2022-12-13 | 32.78 | $11.48 | 2465 |
| 2022-12-12 | 26.10 | $10.60 | 4070 |
| 2022-12-09 | 24.48 | $10.40 | 1915 |
| 2022-12-08 | 25.49 | $10.78 | 1530 |
| 2022-12-07 | 28.61 | $11.84 | 7150 |
| 2022-12-06 | 29.12 | $12.00 | 8265 |
| 2022-12-05 | 25.98 | $11.60 | 1580 |
| 2022-12-02 | 27.12 | $12.00 | 1625 |
| 2022-12-01 | 26.82 | $11.96 | 1020 |
| 2022-11-30 | 26.93 | $12.00 | 2415 |
| 2022-11-29 | 27.18 | $12.10 | 5500 |
| 2022-11-28 | 27.95 | $12.40 | 2825 |
| 2022-11-25 | 29.36 | $12.94 | 1005 |
| 2022-11-23 | 27.16 | $12.60 | 1450 |
| 2022-11-22 | 27.16 | $12.60 | 4115 |
| 2022-11-21 | 28.68 | $13.24 | 2375 |
| 2022-11-18 | 30.07 | $13.80 | 1330 |
| 2022-11-17 | 28.90 | $13.60 | 2825 |
| 2022-11-16 | 28.21 | $13.48 | 6980 |
| 2022-11-15 | 27.99 | $13.44 | 6740 |
| 2022-11-14 | 26.71 | $13.20 | 16830 |
| 2022-11-11 | 38.26 | $17.48 | 2445 |
| 2022-11-10 | 37.78 | $17.40 | 4185 |
| 2022-11-09 | 40.62 | $18.16 | 3350 |
| 2022-11-08 | 43.04 | $18.76 | 1605 |
| 2022-11-07 | 44.47 | $19.10 | 945 |
| 2022-11-04 | 42.88 | $18.80 | 1095 |
| 2022-11-03 | 45.00 | $19.32 | 2235 |
| 2022-11-02 | 45.33 | $19.40 | 1130 |
| 2022-11-01 | 46.53 | $19.70 | 1070 |
| 2022-10-31 | 46.08 | $19.60 | 3760 |
| 2022-10-28 | 52.92 | $21.20 | 2665 |
| 2022-10-27 | 47.87 | $20.10 | 3300 |
| 2022-10-26 | 47.38 | $20.00 | 1900 |
| 2022-10-25 | 43.35 | $19.20 | 1240 |
| 2022-10-24 | 40.54 | $18.68 | 1010 |
| 2022-10-21 | 36.87 | $18.04 | 3380 |
| 2022-10-20 | 39.63 | $18.80 | 4740 |
| 2022-10-19 | 37.89 | $18.50 | 655 |
| 2022-10-18 | 37.43 | $18.42 | 2350 |
| 2022-10-17 | 38.03 | $18.60 | 635 |
| 2022-10-14 | 38.81 | $18.84 | 945 |
| 2022-10-13 | 39.01 | $18.90 | 705 |
| 2022-10-12 | 39.31 | $19.00 | 555 |
| 2022-10-11 | 37.73 | $18.66 | 2065 |
| 2022-10-10 | 41.81 | $20.00 | 1300 |
| 2022-10-07 | 43.13 | $20.40 | 2375 |
| 2022-10-06 | 42.96 | $20.36 | 4960 |
| 2022-10-05 | 43.08 | $20.40 | 1590 |
| 2022-10-04 | 34.30 | $18.44 | 730 |
| 2022-10-03 | 31.00 | $17.80 | 1980 |
| 2022-09-30 | 29.96 | $17.60 | 1045 |
| 2022-09-29 | 30.66 | $17.92 | 3170 |
| 2022-09-28 | 31.96 | $18.50 | 2290 |
| 2022-09-27 | 29.52 | $18.00 | 7315 |
| 2022-09-26 | 34.73 | $20.20 | 2235 |
| 2022-09-23 | 34.73 | $20.20 | 2335 |
| 2022-09-22 | 35.24 | $20.40 | 1220 |
| 2022-09-21 | 37.32 | $21.20 | 1665 |
| 2022-09-20 | 40.14 | $22.20 | 2560 |
| 2022-09-19 | 41.32 | $22.60 | 2500 |
| 2022-09-16 | 44.44 | $23.60 | 6750 |
| 2022-09-15 | 38.24 | $22.20 | 2540 |
| 2022-09-14 | 42.78 | $23.60 | 1710 |
| 2022-09-13 | 41.84 | $23.40 | 2890 |
| 2022-09-12 | 43.18 | $23.80 | 9655 |
| 2022-09-09 | 37.47 | $22.60 | 9885 |
| 2022-09-08 | 34.33 | $22.00 | 3195 |
| 2022-09-07 | 34.33 | $22.00 | 1615 |
| 2022-09-06 | 34.86 | $22.20 | 1085 |
| 2022-09-02 | 36.45 | $22.80 | 2815 |
| 2022-09-01 | 34.56 | $22.40 | 1495 |
| 2022-08-31 | 35.56 | $22.80 | 2850 |
| 2022-08-30 | 34.66 | $22.60 | 1070 |
| 2022-08-29 | 36.10 | $23.20 | 5860 |
| 2022-08-26 | 37.59 | $23.80 | 3660 |
| 2022-08-25 | 40.78 | $25.00 | 3845 |
| 2022-08-24 | 34.63 | $23.60 | 6285 |
| 2022-08-23 | 38.42 | $25.00 | 6020 |
| 2022-08-22 | 39.00 | $25.20 | 3525 |
| 2022-08-19 | 36.26 | $24.60 | 3525 |
| 2022-08-18 | 37.88 | $25.20 | 1725 |
| 2022-08-17 | 37.08 | $25.02 | 2785 |
| 2022-08-16 | 37.54 | $25.20 | 9195 |
| 2022-08-15 | 37.54 | $25.20 | 21720 |
| 2022-08-12 | 44.75 | $27.80 | 13680 |
| 2022-08-11 | 43.16 | $27.40 | 3425 |
| 2022-08-10 | 42.37 | $27.20 | 5120 |
| 2022-08-09 | 39.98 | $26.60 | 1765 |
| 2022-08-08 | 40.51 | $26.80 | 3225 |
| 2022-08-05 | 41.03 | $27.00 | 1610 |
| 2022-08-04 | 41.03 | $27.00 | 2200 |
| 2022-08-03 | 40.34 | $26.80 | 24575 |
| 2022-08-02 | 43.21 | $28.00 | 4510 |
| 2022-08-01 | 43.71 | $28.20 | 3505 |
| 2022-07-29 | 38.37 | $26.60 | 790 |
| 2022-07-28 | 36.22 | $26.00 | 1620 |
| 2022-07-27 | 35.50 | $25.80 | 7095 |
| 2022-07-26 | 35.88 | $26.00 | 10265 |
| 2022-07-25 | 40.89 | $28.40 | 2645 |
| 2022-07-22 | 40.23 | $28.20 | 1315 |
| 2022-07-21 | 40.23 | $28.20 | 2455 |
| 2022-07-20 | 43.29 | $29.60 | 3005 |
| 2022-07-19 | 43.74 | $29.80 | 34505 |
| 2022-07-18 | 38.24 | $28.00 | 4270 |
| 2022-07-15 | 38.64 | $28.20 | 2190 |
| 2022-07-14 | 36.76 | $27.60 | 1360 |
| 2022-07-13 | 36.76 | $27.60 | 2480 |
| 2022-07-12 | 38.91 | $28.80 | 10170 |
| 2022-07-11 | 35.94 | $27.80 | 1005 |
| 2022-07-08 | 35.34 | $27.60 | 4980 |
| 2022-07-07 | 31.72 | $26.40 | 7455 |
| 2022-07-06 | 31.72 | $26.40 | 7055 |
| 2022-07-05 | 33.41 | $27.60 | 3620 |
| 2022-07-01 | 33.98 | $28.00 | 3355 |
| 2022-06-30 | 33.44 | $27.80 | 10905 |
| 2022-06-29 | 34.80 | $28.80 | 13655 |
| 2022-06-28 | 38.03 | $31.00 | 1885 |
| 2022-06-27 | 38.03 | $31.00 | 4405 |
| 2022-06-24 | 36.58 | $30.40 | 2180 |
| 2022-06-23 | 37.41 | $31.00 | 5080 |
| 2022-06-22 | 38.24 | $31.60 | 2165 |
| 2022-06-21 | 37.36 | $31.20 | 12295 |
| 2022-06-17 | 36.51 | $30.80 | 7490 |
| 2022-06-16 | 36.51 | $30.80 | 14440 |
| 2022-06-15 | 39.95 | $33.60 | 3450 |
| 2022-06-14 | 38.37 | $32.80 | 8260 |
| 2022-06-13 | 37.59 | $32.40 | 13105 |
| 2022-06-10 | 39.74 | $34.20 | 24330 |
| 2022-06-09 | 41.52 | $35.62 | 4765 |
| 2022-06-08 | 43.31 | $37.00 | 14025 |
| 2022-06-07 | 41.22 | $35.80 | 15415 |
| 2022-06-06 | 40.87 | $35.60 | 4725 |
| 2022-06-03 | 41.57 | $36.20 | 4200 |
| 2022-06-02 | 42.25 | $36.80 | 10230 |
| 2022-06-01 | 40.71 | $35.80 | 9135 |
| 2022-05-31 | 41.34 | $36.40 | 9160 |
| 2022-05-27 | 42.16 | $37.20 | 12240 |
| 2022-05-26 | 40.76 | $36.20 | 12570 |
| 2022-05-25 | 41.72 | $37.20 | 21545 |
| 2022-05-24 | 39.55 | $35.60 | 14780 |
| 2022-05-23 | 41.19 | $37.40 | 11505 |
| 2022-05-20 | 41.74 | $38.00 | 24660 |
| 2022-05-19 | 42.45 | $38.80 | 27335 |
| 2022-05-18 | 43.16 | $39.60 | 25465 |
| 2022-05-17 | 44.93 | $41.60 | 41225 |
| 2022-05-16 | 42.69 | $39.60 | 111620 |
| 2022-05-13 | 40.64 | $37.80 | 51955 |
| 2022-05-12 | 42.24 | $39.80 | 103320 |
| 2022-05-11 | 47.18 | $45.40 | 50265 |
| 2022-05-10 | 48.72 | $47.00 | 38310 |
| 2022-05-09 | 50.29 | $48.60 | 62820 |
| 2022-05-06 | 57.53 | $55.20 | 69800 |
| 2022-05-05 | 63.90 | $60.00 | 149200 |
| 2022-05-04 | 61.72 | $57.40 | 240910 |
| 2022-05-03 | 60.50 | $56.00 | 939455 |
| 2022-05-02 | 73.14 | $64.00 | 421945 |
| 2022-04-29 | 66.90 | $56.40 | 241005 |
| 2022-04-28 | 62.05 | $52.00 | 46950 |
| 2022-04-27 | 59.21 | $49.80 | 65045 |
| 2022-04-26 | 64.18 | $52.20 | 68455 |
| 2022-04-25 | 60.50 | $49.40 | 94730 |
| 2022-04-22 | 63.14 | $50.60 | 984220 |
| 2022-04-21 | 53.90 | $44.80 | 107655 |
| 2022-04-20 | 42.00 | $39.80 | 3755 |
| 2022-04-19 | 40.83 | $39.40 | 4940 |
| 2022-04-18 | 41.63 | $39.80 | 1390 |
| 2022-04-14 | 40.53 | $39.40 | 2055 |
| 2022-04-13 | 43.64 | $41.00 | 2915 |
| 2022-04-12 | 42.60 | $40.60 | 3720 |
| 2022-04-11 | 39.95 | $39.60 | 4780 |
| 2022-04-08 | 42.96 | $41.20 | 1175 |
| 2022-04-07 | 42.96 | $41.20 | 6425 |
| 2022-04-06 | 43.71 | $41.60 | 3680 |
| 2022-04-05 | 45.58 | $42.60 | 2040 |
| 2022-04-04 | 46.72 | $43.20 | 3715 |
| 2022-04-01 | 47.86 | $43.80 | 1430 |
| 2022-03-31 | 51.44 | $45.60 | 2575 |
| 2022-03-30 | 49.86 | $44.80 | 1610 |
| 2022-03-29 | 50.64 | $45.20 | 6040 |
| 2022-03-28 | 45.78 | $42.80 | 3650 |
| 2022-03-25 | 46.88 | $43.40 | 7375 |
| 2022-03-24 | 56.26 | $47.80 | 11715 |
| 2022-03-23 | 58.28 | $48.60 | 1535 |
| 2022-03-22 | 58.28 | $48.60 | 4590 |
| 2022-03-21 | 56.52 | $47.60 | 4220 |
| 2022-03-18 | 55.81 | $47.20 | 4355 |
| 2022-03-17 | 50.02 | $44.20 | 1865 |
| 2022-03-16 | 45.99 | $42.40 | 1870 |
| 2022-03-15 | 44.58 | $41.80 | 1865 |
| 2022-03-14 | 44.58 | $41.80 | 2570 |
| 2022-03-11 | 44.93 | $42.00 | 1295 |
| 2022-03-10 | 49.00 | $44.20 | 5895 |
| 2022-03-09 | 46.27 | $42.90 | 1815 |
| 2022-03-08 | 43.39 | $41.60 | 1305 |
| 2022-03-07 | 39.60 | $40.00 | 3265 |
| 2022-03-04 | 44.96 | $43.00 | 1905 |
| 2022-03-03 | 45.35 | $43.20 | 710 |
| 2022-03-02 | 43.49 | $42.40 | 805 |
| 2022-03-01 | 45.32 | $43.40 | 2710 |
| 2022-02-28 | 42.08 | $42.00 | 1385 |
| 2022-02-25 | 40.65 | $41.40 | 2330 |
| 2022-02-24 | 37.21 | $40.00 | 3495 |
| 2022-02-23 | 38.11 | $40.60 | 2110 |
| 2022-02-22 | 41.61 | $42.80 | 1440 |
| 2022-02-18 | 43.33 | $43.80 | 1625 |
| 2022-02-17 | 39.02 | $42.00 | 2425 |
| 2022-02-16 | 43.18 | $44.40 | 1385 |
| 2022-02-15 | 42.70 | $44.20 | 2010 |
| 2022-02-14 | 42.23 | $44.00 | 2655 |
| 2022-02-11 | 41.78 | $43.80 | 2630 |
| 2022-02-10 | 45.85 | $46.20 | 1210 |
| 2022-02-09 | 45.85 | $46.20 | 1565 |
| 2022-02-08 | 45.45 | $46.00 | 3775 |
| 2022-02-07 | 45.45 | $46.00 | 2830 |
| 2022-02-04 | 47.35 | $47.20 | 2455 |
| 2022-02-03 | 51.80 | $49.80 | 6325 |
| 2022-02-02 | 47.47 | $47.40 | 450 |
| 2022-02-01 | 49.96 | $48.80 | 1895 |
| 2022-01-31 | 48.49 | $48.00 | 1605 |
| 2022-01-28 | 41.60 | $44.60 | 2155 |
| 2022-01-27 | 35.84 | $42.20 | 3300 |
| 2022-01-26 | 36.99 | $43.00 | 1255 |
| 2022-01-25 | 37.86 | $43.60 | 2300 |
| 2022-01-24 | 38.73 | $44.20 | 6325 |
| 2022-01-21 | 39.01 | $44.40 | 8405 |
| 2022-01-20 | 42.87 | $47.00 | 4055 |
| 2022-01-19 | 42.03 | $46.60 | 3310 |
| 2022-01-18 | 45.18 | $48.60 | 3870 |
| 2022-01-14 | 47.19 | $49.80 | 5150 |
| 2022-01-13 | 46.81 | $49.60 | 4075 |
| 2022-01-12 | 43.78 | $48.00 | 3585 |
| 2022-01-11 | 45.00 | $48.80 | 2755 |
| 2022-01-10 | 42.32 | $47.40 | 6345 |
| 2022-01-07 | 43.77 | $48.40 | 3565 |
| 2022-01-06 | 43.40 | $48.20 | 4840 |
| 2022-01-05 | 45.96 | $50.00 | 6595 |
| 2022-01-04 | 49.02 | $52.00 | 4740 |
| 2022-01-03 | 53.78 | $54.80 | 3700 |
| 2021-12-31 | 50.17 | $52.60 | 8005 |
| 2021-12-30 | 51.21 | $53.20 | 5170 |
| 2021-12-29 | 50.23 | $52.60 | 5030 |
| 2021-12-28 | 51.20 | $53.20 | 10100 |
| 2021-12-27 | 53.16 | $54.40 | 5250 |
| 2021-12-23 | 55.51 | $55.80 | 6010 |
| 2021-12-22 | 55.24 | $55.60 | 5160 |
| 2021-12-21 | 55.89 | $56.00 | 7270 |
| 2021-12-20 | 52.76 | $53.60 | 8365 |
| 2021-12-17 | 59.43 | $57.60 | 16145 |
| 2021-12-16 | 55.41 | $54.60 | 6725 |
| 2021-12-15 | 57.96 | $56.00 | 22295 |
| 2021-12-14 | 59.44 | $56.80 | 7745 |
| 2021-12-13 | 61.68 | $58.00 | 10570 |
| 2021-12-10 | 66.45 | $60.40 | 18850 |
| 2021-12-09 | 67.28 | $60.80 | 25515 |
| 2021-12-08 | 65.45 | $59.00 | 50870 |
| 2021-12-07 | 67.44 | $60.00 | 94170 |
| 2021-12-06 | 63.18 | $56.00 | 41905 |
| 2021-12-03 | 62.48 | $55.40 | 13400 |
| 2021-12-02 | 64.02 | $56.20 | 37195 |
| 2021-12-01 | 64.78 | $56.60 | 23980 |
| 2021-11-30 | 63.12 | $55.00 | 23450 |
| 2021-11-29 | 62.49 | $54.40 | 25435 |
| 2021-11-26 | 65.69 | $56.20 | 44225 |
| 2021-11-24 | 64.14 | $54.60 | 43055 |
| 2021-11-23 | 59.58 | $50.40 | 30355 |
| 2021-11-22 | 60.63 | $51.00 | 42460 |
| 2021-11-19 | 57.82 | $48.60 | 63350 |
| 2021-11-18 | 51.20 | $43.80 | 23140 |
| 2021-11-17 | 55.70 | $46.40 | 29990 |
| 2021-11-16 | 53.30 | $44.80 | 18090 |
| 2021-11-15 | 54.70 | $45.60 | 43870 |
| 2021-11-12 | 50.69 | $43.00 | 84770 |
| 2021-11-11 | 48.35 | $41.60 | 23590 |
| 2021-11-10 | 44.40 | $39.40 | 30590 |
| 2021-11-09 | 47.20 | $41.20 | 42375 |
| 2021-11-08 | 50.57 | $43.20 | 80835 |
| 2021-11-05 | 49.19 | $42.40 | 208930 |
| 2021-11-04 | 52.31 | $44.20 | 5.9M |
| 2021-11-03 | 41.33 | $38.60 | 5520 |
| 2021-11-02 | 36.89 | $36.80 | 8780 |
| 2021-11-01 | 39.74 | $38.60 | 45200 |
| 2021-10-29 | 30.02 | $35.20 | 1425 |
| 2021-10-28 | 30.57 | $35.60 | 10390 |
| 2021-10-27 | 25.36 | $34.00 | 11715 |
| 2021-10-26 | 26.55 | $35.00 | 11000 |
| 2021-10-25 | 28.04 | $36.20 | 6310 |
| 2021-10-22 | 28.54 | $36.60 | 5570 |
| 2021-10-21 | 30.10 | $37.80 | 3450 |
| 2021-10-20 | 30.36 | $38.00 | 7165 |
| 2021-10-19 | 25.44 | $36.40 | 34025 |
| 2021-10-18 | 29.67 | $39.80 | 6715 |
| 2021-10-15 | 30.23 | $40.20 | 2240 |
| 2021-10-14 | 28.29 | $39.60 | 1560 |
| 2021-10-13 | 28.80 | $40.00 | 9850 |
| 2021-10-12 | 28.80 | $40.00 | 2475 |
| 2021-10-11 | 30.27 | $41.20 | 2080 |
| 2021-10-08 | 29.70 | $41.00 | 6600 |
| 2021-10-07 | 25.68 | $39.60 | 6695 |
| 2021-10-06 | 26.09 | $40.00 | 6380 |
| 2021-10-05 | 28.90 | $42.60 | 22700 |
| 2021-10-04 | 32.48 | $45.40 | 4670 |
| 2021-10-01 | 38.65 | $49.20 | 5105 |
| 2021-09-30 | 31.49 | $47.00 | 5040 |
| 2021-09-29 | 27.08 | $45.80 | 8160 |
| 2021-09-28 | 30.50 | $48.00 | 3655 |
| 2021-09-27 | 29.73 | $47.80 | 8575 |
| 2021-09-24 | 31.38 | $48.80 | 1650 |
| 2021-09-23 | 33.12 | $49.80 | 5055 |
| 2021-09-22 | 33.12 | $49.80 | 5520 |
| 2021-09-21 | 30.33 | $49.00 | 9330 |
| 2021-09-20 | 31.26 | $49.60 | 7465 |
| 2021-09-17 | 33.53 | $51.00 | 5200 |
| 2021-09-16 | 32.87 | $50.80 | 13755 |
| 2021-09-15 | 35.93 | $52.60 | 6090 |
| 2021-09-14 | 33.31 | $51.80 | 16400 |
| 2021-09-13 | 38.56 | $54.60 | 6185 |
| 2021-09-10 | 37.90 | $54.40 | 4035 |
| 2021-09-09 | 38.29 | $54.60 | 7075 |
| 2021-09-08 | 39.06 | $55.00 | 15400 |
| 2021-09-07 | 45.35 | $57.90 | 3250 |
| 2021-09-03 | 47.09 | $58.60 | 4935 |
| 2021-09-02 | 47.58 | $58.80 | 12550 |
| 2021-09-01 | 40.44 | $56.40 | 4205 |
| 2021-08-31 | 40.44 | $56.40 | 2870 |
| 2021-08-30 | 40.44 | $56.40 | 5520 |
| 2021-08-27 | 41.25 | $56.80 | 4000 |
| 2021-08-26 | 43.72 | $58.00 | 3170 |
| 2021-08-25 | 43.18 | $57.80 | 5050 |
| 2021-08-24 | 41.03 | $57.00 | 11410 |
| 2021-08-23 | 38.84 | $56.20 | 12190 |
| 2021-08-20 | 38.84 | $56.20 | 9140 |
| 2021-08-19 | 38.32 | $56.00 | 28960 |
| 2021-08-18 | 41.67 | $58.00 | 14695 |
| 2021-08-17 | 42.02 | $58.20 | 16275 |
| 2021-08-16 | 47.72 | $61.20 | 32620 |
| 2021-08-13 | 45.38 | $60.20 | 4435 |
| 2021-08-12 | 45.38 | $60.20 | 2885 |
| 2021-08-11 | 49.38 | $62.20 | 6600 |
| 2021-08-10 | 50.22 | $62.60 | 12660 |
| 2021-08-09 | 50.22 | $62.60 | 9675 |
| 2021-08-06 | 44.21 | $59.80 | 3980 |
| 2021-08-05 | 42.33 | $59.00 | 3475 |
| 2021-08-04 | 41.86 | $58.80 | 3870 |
| 2021-08-03 | 43.19 | $59.60 | 4360 |
| 2021-08-02 | 44.53 | $60.40 | 4530 |
| 2021-07-30 | 42.84 | $59.60 | 4810 |
| 2021-07-29 | 46.92 | $62.00 | 19435 |
| 2021-07-28 | 40.16 | $59.00 | 24385 |
| 2021-07-27 | 36.58 | $57.60 | 8970 |
| 2021-07-26 | 37.81 | $58.40 | 12225 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-88.77
2024-01-16
Close Price
$0.14
Vol: 2925
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-75.08
Maximum
-6.38
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-01-16 | -88.77 | $0.14 | 2925 |
| 2024-01-12 | -89.30 | $0.14 | 4036 |
| 2024-01-11 | -87.33 | $0.16 | 34431 |
| 2024-01-10 | -89.47 | $0.16 | 82757 |
| 2024-01-09 | -95.56 | $0.13 | 44417 |
| 2024-01-08 | -96.52 | $0.13 | 45590 |
| 2024-01-05 | -94.22 | $0.15 | 15621 |
| 2024-01-04 | -95.79 | $0.15 | 46041 |
| 2024-01-03 | -96.51 | $0.15 | 32655 |
| 2024-01-02 | -96.51 | $0.15 | 93618 |
| 2023-12-29 | -99.09 | $0.12 | 16091 |
| 2023-12-28 | -98.13 | $0.14 | 74793 |
| 2023-12-27 | -99.50 | $0.15 | 25413 |
| 2023-12-26 | -99.07 | $0.16 | 163965 |
| 2023-12-22 | -99.50 | $0.15 | 103965 |
| 2023-12-21 | -99.55 | $0.15 | 398823 |
| 2023-12-20 | -98.96 | $0.20 | 1.2M |
| 2023-12-19 | -99.19 | $0.32 | 987461 |
| 2023-12-18 | -97.23 | $0.44 | 478458 |
| 2023-12-15 | -97.37 | $0.44 | 351658 |
| 2023-12-14 | -97.78 | $0.43 | 434540 |
| 2023-12-13 | -95.26 | $0.48 | 281488 |
| 2023-12-12 | -90.12 | $0.57 | 1.4M |
| 2023-12-11 | -98.03 | $0.68 | 919893 |
| 2023-12-08 | -89.48 | $0.81 | 274643 |
| 2023-12-07 | -85.29 | $0.88 | 698526 |
| 2023-12-06 | -78.95 | $0.97 | 959374 |
| 2023-12-05 | -66.01 | $1.17 | 5.5M |
| 2023-12-04 | -71.90 | $1.08 | 1.3M |
| 2023-12-01 | -69.28 | $1.12 | 79.2M |
| 2023-11-30 | -58.80 | $0.86 | 2.9M |
| 2023-11-29 | -97.40 | $0.69 | 89863 |
| 2023-11-28 | -94.64 | $0.72 | 93373 |
| 2023-11-27 | -88.19 | $0.75 | 50433 |
| 2023-11-24 | -88.17 | $0.75 | 32636 |
| 2023-11-22 | -84.73 | $0.77 | 54534 |
| 2023-11-21 | -80.53 | $0.79 | 125947 |
| 2023-11-20 | -74.68 | $0.81 | 140411 |
| 2023-11-17 | -46.60 | $0.94 | 1.1M |
| 2023-11-16 | -64.89 | $0.86 | 844892 |
| 2023-11-15 | -76.36 | $0.82 | 62248 |
| 2023-11-14 | -93.88 | $0.73 | 29873 |
| 2023-11-13 | -93.89 | $0.73 | 43852 |
| 2023-11-10 | -85.71 | $0.79 | 17149 |
| 2023-11-09 | -75.86 | $0.86 | 4237 |
| 2023-11-08 | -77.33 | $0.86 | 10368 |
| 2023-11-07 | -85.33 | $0.80 | 47946 |
| 2023-11-06 | -81.48 | $0.83 | 95223 |
| 2023-11-03 | -68.01 | $0.93 | 8595 |
| 2023-11-02 | -63.99 | $0.96 | 10473 |
| 2023-11-01 | -68.75 | $0.92 | 20236 |
| 2023-10-31 | -65.47 | $0.95 | 53722 |
| 2023-10-30 | -73.36 | $0.89 | 4011 |
| 2023-10-27 | -82.89 | $0.82 | 14175 |
| 2023-10-26 | -77.22 | $0.87 | 5324 |
| 2023-10-25 | -74.68 | $0.89 | 7927 |
| 2023-10-24 | -73.48 | $0.93 | 18247 |
| 2023-10-23 | -82.44 | $0.85 | 107557 |
| 2023-10-20 | -89.01 | $0.91 | 229932 |
| 2023-10-19 | -95.96 | $1.12 | 67552 |
| 2023-10-18 | -91.04 | $1.29 | 21903 |
| 2023-10-17 | -91.04 | $1.29 | 14691 |
| 2023-10-16 | -85.07 | $1.31 | 27989 |
| 2023-10-13 | -65.79 | $1.39 | 13427 |
| 2023-10-12 | -68.42 | $1.38 | 17009 |
| 2023-10-11 | -76.09 | $1.37 | 12547 |
| 2023-10-10 | -67.31 | $1.43 | 5791 |
| 2023-10-09 | -82.75 | $1.38 | 3364 |
| 2023-10-06 | -85.92 | $1.36 | 23348 |
| 2023-10-05 | -97.18 | $1.28 | 11287 |
| 2023-10-04 | -87.32 | $1.35 | 11589 |
| 2023-10-03 | -97.18 | $1.28 | 21736 |
| 2023-10-02 | -100.00 | $1.31 | 9780 |
| 2023-09-29 | -90.48 | $1.41 | 18576 |
| 2023-09-28 | -88.87 | $1.42 | 34966 |
| 2023-09-27 | -76.27 | $1.52 | 22509 |
| 2023-09-26 | -62.12 | $1.56 | 11610 |
| 2023-09-25 | -66.67 | $1.49 | 9467 |
| 2023-09-22 | -69.44 | $1.47 | 8467 |
| 2023-09-21 | -80.14 | $1.39 | 14599 |
| 2023-09-20 | -68.06 | $1.48 | 17612 |
| 2023-09-19 | -63.89 | $1.51 | 15045 |
| 2023-09-18 | -58.33 | $1.55 | 21132 |
| 2023-09-15 | -51.39 | $1.60 | 10266 |
| 2023-09-14 | -45.83 | $1.64 | 56358 |
| 2023-09-13 | -51.39 | $1.60 | 57289 |
| 2023-09-12 | -36.11 | $1.71 | 266225 |
| 2023-09-11 | -59.77 | $1.60 | 33584 |
| 2023-09-08 | -78.26 | $1.45 | 34359 |
| 2023-09-07 | -73.41 | $1.50 | 26434 |
| 2023-09-06 | -71.15 | $1.55 | 30700 |
| 2023-09-05 | -73.04 | $1.56 | 24300 |
| 2023-09-01 | -68.91 | $1.62 | 93400 |
| 2023-08-31 | -76.00 | $1.55 | 62400 |
| 2023-08-30 | -81.62 | $1.50 | 136600 |
| 2023-08-29 | -87.59 | $1.42 | 85100 |
| 2023-08-28 | -99.28 | $1.26 | 25100 |
| 2023-08-25 | -95.71 | $1.32 | 21900 |
| 2023-08-24 | -92.25 | $1.37 | 34700 |
| 2023-08-23 | -89.81 | $1.42 | 81100 |
| 2023-08-22 | -95.71 | $1.33 | 152000 |
| 2023-08-21 | -97.30 | $1.48 | 76100 |
| 2023-08-18 | -94.96 | $1.60 | 194700 |
| 2023-08-17 | -98.56 | $1.55 | 67200 |
| 2023-08-16 | -93.94 | $1.68 | 80900 |
| 2023-08-15 | -98.36 | $1.72 | 66300 |
| 2023-08-14 | -95.41 | $1.88 | 163400 |
| 2023-08-11 | -92.39 | $2.07 | 113400 |
| 2023-08-10 | -94.32 | $2.12 | 92900 |
| 2023-08-09 | -97.25 | $2.14 | 119000 |
| 2023-08-08 | -90.24 | $2.29 | 49200 |
| 2023-08-07 | -94.78 | $2.31 | 67000 |
| 2023-08-04 | -87.39 | $2.43 | 97400 |
| 2023-08-03 | -91.84 | $2.50 | 88200 |
| 2023-08-02 | -87.76 | $2.54 | 96300 |
| 2023-08-01 | -85.71 | $2.56 | 78100 |
| 2023-07-31 | -86.73 | $2.55 | 91400 |
| 2023-07-28 | -78.57 | $2.63 | 55500 |
| 2023-07-27 | -81.63 | $2.60 | 86800 |
| 2023-07-26 | -66.33 | $2.75 | 89800 |
| 2023-07-25 | -58.16 | $2.83 | 213700 |
| 2023-07-24 | -73.47 | $2.68 | 149500 |
| 2023-07-21 | -76.53 | $2.65 | 222600 |
| 2023-07-20 | -62.24 | $2.79 | 173000 |
| 2023-07-19 | -69.31 | $2.73 | 336500 |
| 2023-07-18 | -92.59 | $2.52 | 205700 |
| 2023-07-17 | -88.15 | $2.58 | 372700 |
| 2023-07-14 | -77.21 | $2.73 | 529400 |
| 2023-07-13 | -58.78 | $3.03 | 1.4M |
| 2023-07-12 | -61.49 | $2.99 | 3.8M |
| 2023-07-11 | -90.77 | $2.72 | 154400 |
| 2023-07-10 | -94.53 | $2.69 | 62100 |
| 2023-07-07 | -90.00 | $2.75 | 105400 |
| 2023-07-06 | -91.20 | $2.79 | 353500 |
| 2023-07-05 | -91.73 | $2.80 | 111200 |
| 2023-07-03 | -74.44 | $3.03 | 16300 |
| 2023-06-30 | -78.15 | $3.02 | 23300 |
| 2023-06-29 | -84.11 | $2.93 | 82100 |
| 2023-06-28 | -96.69 | $2.74 | 43800 |
| 2023-06-27 | -92.57 | $2.83 | 138700 |
| 2023-06-26 | -94.92 | $3.08 | 74600 |
| 2023-06-23 | -93.40 | $3.21 | 34500 |
| 2023-06-22 | -89.91 | $3.25 | 56600 |
| 2023-06-21 | -91.74 | $3.23 | 94600 |
| 2023-06-20 | -92.47 | $3.37 | 225900 |
| 2023-06-16 | -88.00 | $3.42 | 104800 |
| 2023-06-15 | -89.68 | $3.46 | 147700 |
| 2023-06-14 | -83.46 | $3.73 | 327800 |
| 2023-06-13 | -84.87 | $3.75 | 100800 |
| 2023-06-12 | -97.15 | $3.73 | 35900 |
| 2023-06-09 | -98.51 | $3.63 | 90600 |
| 2023-06-08 | -97.41 | $3.74 | 93400 |
| 2023-06-07 | -98.13 | $3.78 | 47900 |
| 2023-06-06 | -97.40 | $3.87 | 98700 |
| 2023-06-05 | -98.46 | $3.74 | 149400 |
| 2023-06-02 | -96.83 | $3.94 | 584800 |
| 2023-06-01 | -97.24 | $3.89 | 81700 |
| 2023-05-31 | -97.56 | $3.85 | 73000 |
| 2023-05-30 | -95.77 | $3.84 | 83600 |
| 2023-05-26 | -94.82 | $3.96 | 412000 |
| 2023-05-25 | -96.57 | $3.74 | 104400 |
| 2023-05-24 | -94.80 | $3.81 | 141800 |
| 2023-05-23 | -93.54 | $3.97 | 71200 |
| 2023-05-22 | -94.09 | $3.90 | 104400 |
| 2023-05-19 | -93.39 | $3.99 | 167200 |
| 2023-05-18 | -91.26 | $4.26 | 174700 |
| 2023-05-17 | -90.32 | $4.38 | 363600 |
| 2023-05-16 | -87.72 | $4.71 | 685400 |
| 2023-05-15 | -85.43 | $5.00 | 2.6M |
| 2023-05-12 | -77.56 | $6.00 | 505600 |
| 2023-05-11 | -56.14 | $8.72 | 2.1M |
| 2023-05-10 | -57.17 | $8.59 | 17.7M |
| 2023-05-09 | -84.83 | $4.79 | 118000 |
| 2023-05-08 | -81.59 | $5.14 | 230400 |
| 2023-05-05 | -79.46 | $5.37 | 239900 |
| 2023-05-04 | -61.05 | $7.36 | 1.6M |
| 2023-05-03 | -58.74 | $7.61 | 4.0M |
| 2023-05-02 | -69.75 | $4.00 | 104900 |
| 2023-05-01 | -82.76 | $3.90 | 23400 |
| 2023-04-28 | -81.15 | $3.97 | 105900 |
| 2023-04-27 | -94.02 | $3.41 | 19900 |
| 2023-04-26 | -100.00 | $3.24 | 20200 |
| 2023-04-25 | -99.49 | $3.60 | 8200 |
| 2023-04-24 | -95.15 | $3.77 | 6600 |
| 2023-04-21 | -96.43 | $3.72 | 9600 |
| 2023-04-20 | -86.48 | $4.11 | 10400 |
| 2023-04-19 | -79.59 | $4.38 | 11500 |
| 2023-04-18 | -73.98 | $4.60 | 41000 |
| 2023-04-17 | -73.73 | $4.82 | 173200 |
| 2023-04-14 | -68.86 | $5.05 | 45200 |
| 2023-04-13 | -72.67 | $4.87 | 24100 |
| 2023-04-12 | -77.33 | $4.65 | 65200 |
| 2023-04-11 | -79.87 | $4.53 | 11300 |
| 2023-04-10 | -78.60 | $4.59 | 47000 |
| 2023-04-06 | -70.34 | $4.98 | 178200 |
| 2023-04-05 | -81.57 | $4.45 | 36400 |
| 2023-04-04 | -63.56 | $5.30 | 58100 |
| 2023-04-03 | -67.43 | $5.99 | 1.1M |
| 2023-03-31 | -89.73 | $4.34 | 72000 |
| 2023-03-30 | -95.95 | $5.30 | 13500 |
| 2023-03-29 | -96.14 | $5.32 | 17600 |
| 2023-03-28 | -94.14 | $5.49 | 22400 |
| 2023-03-27 | -93.05 | $5.57 | 59800 |
| 2023-03-24 | -98.90 | $5.18 | 13100 |
| 2023-03-23 | -97.48 | $5.43 | 35200 |
| 2023-03-22 | -96.16 | $5.63 | 88300 |
| 2023-03-21 | -93.47 | $5.82 | 48400 |
| 2023-03-20 | -91.31 | $6.18 | 414100 |
| 2023-03-17 | -97.88 | $5.56 | 40900 |
| 2023-03-16 | -100.00 | $5.45 | 8600 |
| 2023-03-15 | -98.92 | $5.61 | 15300 |
| 2023-03-14 | -99.89 | $5.60 | 6300 |
| 2023-03-13 | -98.15 | $5.76 | 12700 |
| 2023-03-10 | -100.00 | $5.68 | 24300 |
| 2023-03-09 | -99.88 | $6.61 | 51900 |
| 2023-03-08 | -94.39 | $7.06 | 90900 |
| 2023-03-07 | -72.44 | $8.86 | 340600 |
| 2023-03-06 | -80.49 | $8.20 | 123400 |
| 2023-03-03 | -70.73 | $9.00 | 38945 |
| 2023-03-02 | -48.78 | $10.80 | 12500 |
| 2023-03-01 | -46.34 | $11.00 | 50315 |
| 2023-02-28 | -63.66 | $9.58 | 18895 |
| 2023-02-27 | -77.32 | $8.46 | 9670 |
| 2023-02-24 | -68.29 | $9.20 | 48600 |
| 2023-02-23 | -72.20 | $8.88 | 26255 |
| 2023-02-22 | -49.27 | $10.76 | 100340 |
| 2023-02-21 | -56.10 | $10.20 | 1.4M |
| 2023-02-17 | -92.00 | $7.00 | 5565 |
| 2023-02-16 | -94.81 | $6.88 | 6910 |
| 2023-02-15 | -85.19 | $7.40 | 6315 |
| 2023-02-14 | -96.00 | $7.20 | 4450 |
| 2023-02-13 | -99.20 | $7.04 | 5445 |
| 2023-02-10 | -95.62 | $7.56 | 7935 |
| 2023-02-09 | -100.00 | $7.80 | 4705 |
| 2023-02-08 | -95.93 | $8.32 | 3645 |
| 2023-02-07 | -96.42 | $8.60 | 2760 |
| 2023-02-06 | -92.83 | $8.80 | 3405 |
| 2023-02-03 | -81.00 | $9.46 | 2965 |
| 2023-02-02 | -69.90 | $9.80 | 9940 |
| 2023-02-01 | -75.08 | $9.34 | 1060 |
| 2023-01-31 | -71.79 | $9.40 | 2910 |
| 2023-01-30 | -65.55 | $9.68 | 1440 |
| 2023-01-27 | -68.77 | $9.40 | 3380 |
| 2023-01-26 | -65.17 | $9.64 | 3550 |
| 2023-01-25 | -59.30 | $9.90 | 12855 |
| 2023-01-24 | -43.31 | $11.00 | 6255 |
| 2023-01-23 | -36.92 | $11.44 | 1970 |
| 2023-01-20 | -34.88 | $11.58 | 1875 |
| 2023-01-19 | -44.77 | $10.90 | 1960 |
| 2023-01-18 | -34.59 | $11.60 | 2090 |
| 2023-01-17 | -34.59 | $11.60 | 3395 |
| 2023-01-13 | -33.72 | $11.66 | 9425 |
| 2023-01-12 | -14.24 | $13.00 | 72100 |
| 2023-01-11 | -53.62 | $9.28 | 585 |
| 2023-01-10 | -60.00 | $8.98 | 460 |
| 2023-01-09 | -55.74 | $9.18 | 1025 |
| 2023-01-06 | -54.89 | $9.22 | 785 |
| 2023-01-05 | -52.83 | $9.60 | 1375 |
| 2023-01-04 | -75.47 | $8.40 | 1410 |
| 2023-01-03 | -83.02 | $8.00 | 1230 |
| 2022-12-30 | -93.96 | $7.42 | 4455 |
| 2022-12-29 | -86.79 | $7.80 | 2680 |
| 2022-12-28 | -88.68 | $7.70 | 4525 |
| 2022-12-27 | -79.25 | $8.20 | 7800 |
| 2022-12-23 | -89.55 | $9.46 | 1495 |
| 2022-12-22 | -93.46 | $9.40 | 2615 |
| 2022-12-21 | -90.00 | $9.80 | 8460 |
| 2022-12-20 | -69.44 | $11.10 | 6050 |
| 2022-12-19 | -85.35 | $10.58 | 2585 |
| 2022-12-16 | -80.95 | $10.80 | 2065 |
| 2022-12-15 | -75.61 | $11.20 | 925 |
| 2022-12-14 | -84.15 | $10.78 | 1915 |
| 2022-12-13 | -69.92 | $11.48 | 2465 |
| 2022-12-12 | -93.17 | $10.60 | 4070 |
| 2022-12-09 | -97.67 | $10.40 | 1915 |
| 2022-12-08 | -96.71 | $10.78 | 1530 |
| 2022-12-07 | -85.27 | $11.84 | 7150 |
| 2022-12-06 | -88.37 | $12.00 | 8265 |
| 2022-12-05 | -100.00 | $11.60 | 1580 |
| 2022-12-02 | -95.20 | $12.00 | 1625 |
| 2022-12-01 | -96.14 | $11.96 | 1020 |
| 2022-11-30 | -95.69 | $12.00 | 2415 |
| 2022-11-29 | -97.53 | $12.10 | 5500 |
| 2022-11-28 | -95.89 | $12.40 | 2825 |
| 2022-11-25 | -90.59 | $12.94 | 1005 |
| 2022-11-23 | -94.14 | $12.60 | 1450 |
| 2022-11-22 | -94.14 | $12.60 | 4115 |
| 2022-11-21 | -87.45 | $13.24 | 2375 |
| 2022-11-18 | -87.44 | $13.80 | 1330 |
| 2022-11-17 | -89.69 | $13.60 | 2825 |
| 2022-11-16 | -91.03 | $13.48 | 6980 |
| 2022-11-15 | -91.48 | $13.44 | 6740 |
| 2022-11-14 | -100.00 | $13.20 | 16830 |
| 2022-11-11 | -89.57 | $17.48 | 2445 |
| 2022-11-10 | -95.45 | $17.40 | 4185 |
| 2022-11-09 | -78.90 | $18.16 | 3350 |
| 2022-11-08 | -65.14 | $18.76 | 1605 |
| 2022-11-07 | -57.34 | $19.10 | 945 |
| 2022-11-04 | -64.22 | $18.80 | 1095 |
| 2022-11-03 | -52.29 | $19.32 | 2235 |
| 2022-11-02 | -50.46 | $19.40 | 1130 |
| 2022-11-01 | -43.58 | $19.70 | 1070 |
| 2022-10-31 | -45.87 | $19.60 | 3760 |
| 2022-10-28 | -9.17 | $21.20 | 2665 |
| 2022-10-27 | -27.78 | $20.10 | 3300 |
| 2022-10-26 | -28.57 | $20.00 | 1900 |
| 2022-10-25 | -47.62 | $19.20 | 1240 |
| 2022-10-24 | -60.00 | $18.68 | 1010 |
| 2022-10-21 | -75.24 | $18.04 | 3380 |
| 2022-10-20 | -57.14 | $18.80 | 4740 |
| 2022-10-19 | -68.75 | $18.50 | 655 |
| 2022-10-18 | -72.69 | $18.42 | 2350 |
| 2022-10-17 | -70.37 | $18.60 | 635 |
| 2022-10-14 | -69.33 | $18.84 | 945 |
| 2022-10-13 | -72.06 | $18.90 | 705 |
| 2022-10-12 | -70.59 | $19.00 | 555 |
| 2022-10-11 | -76.35 | $18.66 | 2065 |
| 2022-10-10 | -57.27 | $20.00 | 1300 |
| 2022-10-07 | -54.67 | $20.40 | 2375 |
| 2022-10-06 | -55.20 | $20.36 | 4960 |
| 2022-10-05 | -54.67 | $20.40 | 1590 |
| 2022-10-04 | -80.80 | $18.44 | 730 |
| 2022-10-03 | -89.33 | $17.80 | 1980 |
| 2022-09-30 | -92.00 | $17.60 | 1045 |
| 2022-09-29 | -87.73 | $17.92 | 3170 |
| 2022-09-28 | -82.19 | $18.50 | 2290 |
| 2022-09-27 | -89.04 | $18.00 | 7315 |
| 2022-09-26 | -87.40 | $20.20 | 2235 |
| 2022-09-23 | -97.93 | $20.20 | 2335 |
| 2022-09-22 | -100.00 | $20.40 | 1220 |
| 2022-09-21 | -90.48 | $21.20 | 1665 |
| 2022-09-20 | -75.00 | $22.20 | 2560 |
| 2022-09-19 | -67.86 | $22.60 | 2500 |
| 2022-09-16 | -50.00 | $23.60 | 6750 |
| 2022-09-15 | -75.00 | $22.20 | 2540 |
| 2022-09-14 | -53.85 | $23.60 | 1710 |
| 2022-09-13 | -57.69 | $23.40 | 2890 |
| 2022-09-12 | -64.86 | $23.80 | 9655 |
| 2022-09-09 | -82.05 | $22.60 | 9885 |
| 2022-09-08 | -92.11 | $22.00 | 3195 |
| 2022-09-07 | -100.00 | $22.00 | 1615 |
| 2022-09-06 | -97.14 | $22.20 | 1085 |
| 2022-09-02 | -88.57 | $22.80 | 2815 |
| 2022-09-01 | -97.06 | $22.40 | 1495 |
| 2022-08-31 | -91.18 | $22.80 | 2850 |
| 2022-08-30 | -94.12 | $22.60 | 1070 |
| 2022-08-29 | -87.88 | $23.20 | 5860 |
| 2022-08-26 | -89.66 | $23.80 | 3660 |
| 2022-08-25 | -68.97 | $25.00 | 3845 |
| 2022-08-24 | -93.10 | $23.60 | 6285 |
| 2022-08-23 | -72.73 | $25.00 | 6020 |
| 2022-08-22 | -69.09 | $25.20 | 3525 |
| 2022-08-19 | -80.00 | $24.60 | 3525 |
| 2022-08-18 | -72.13 | $25.20 | 1725 |
| 2022-08-17 | -75.08 | $25.02 | 2785 |
| 2022-08-16 | -76.06 | $25.20 | 9195 |
| 2022-08-15 | -93.10 | $25.20 | 21720 |
| 2022-08-12 | -48.28 | $27.80 | 13680 |
| 2022-08-11 | -55.17 | $27.40 | 3425 |
| 2022-08-10 | -58.62 | $27.20 | 5120 |
| 2022-08-09 | -68.97 | $26.60 | 1765 |
| 2022-08-08 | -65.52 | $26.80 | 3225 |
| 2022-08-05 | -62.07 | $27.00 | 1610 |
| 2022-08-04 | -62.07 | $27.00 | 2200 |
| 2022-08-03 | -65.52 | $26.80 | 24575 |
| 2022-08-02 | -44.83 | $28.00 | 4510 |
| 2022-08-01 | -41.38 | $28.20 | 3505 |
| 2022-07-29 | -68.97 | $26.60 | 790 |
| 2022-07-28 | -79.31 | $26.00 | 1620 |
| 2022-07-27 | -84.38 | $25.80 | 7095 |
| 2022-07-26 | -96.45 | $26.00 | 10265 |
| 2022-07-25 | -56.67 | $28.40 | 2645 |
| 2022-07-22 | -60.00 | $28.20 | 1315 |
| 2022-07-21 | -60.00 | $28.20 | 2455 |
| 2022-07-20 | -40.63 | $29.60 | 3005 |
| 2022-07-19 | -44.44 | $29.80 | 34505 |
| 2022-07-18 | -69.44 | $28.00 | 4270 |
| 2022-07-15 | -66.67 | $28.20 | 2190 |
| 2022-07-14 | -78.72 | $27.60 | 1360 |
| 2022-07-13 | -78.72 | $27.60 | 2480 |
| 2022-07-12 | -64.54 | $28.80 | 10170 |
| 2022-07-11 | -80.47 | $27.80 | 1005 |
| 2022-07-08 | -83.93 | $27.60 | 4980 |
| 2022-07-07 | -95.00 | $26.40 | 7455 |
| 2022-07-06 | -98.28 | $26.40 | 7055 |
| 2022-07-05 | -94.44 | $27.60 | 3620 |
| 2022-07-01 | -90.74 | $28.00 | 3355 |
| 2022-06-30 | -94.34 | $27.80 | 10905 |
| 2022-06-29 | -91.84 | $28.80 | 13655 |
| 2022-06-28 | -83.33 | $31.00 | 1885 |
| 2022-06-27 | -83.73 | $31.00 | 4405 |
| 2022-06-24 | -92.05 | $30.40 | 2180 |
| 2022-06-23 | -85.77 | $31.00 | 5080 |
| 2022-06-22 | -79.50 | $31.60 | 2165 |
| 2022-06-21 | -83.68 | $31.20 | 12295 |
| 2022-06-17 | -88.69 | $30.80 | 7490 |
| 2022-06-16 | -95.83 | $30.80 | 14440 |
| 2022-06-15 | -81.82 | $33.60 | 3450 |
| 2022-06-14 | -91.75 | $32.80 | 8260 |
| 2022-06-13 | -96.92 | $32.40 | 13105 |
| 2022-06-10 | -88.52 | $34.20 | 24330 |
| 2022-06-09 | -95.71 | $35.62 | 4765 |
| 2022-06-08 | -87.32 | $37.00 | 14025 |
| 2022-06-07 | -95.77 | $35.80 | 15415 |
| 2022-06-06 | -97.78 | $35.60 | 4725 |
| 2022-06-03 | -95.50 | $36.20 | 4200 |
| 2022-06-02 | -93.85 | $36.80 | 10230 |
| 2022-06-01 | -97.69 | $35.80 | 9135 |
| 2022-05-31 | -97.06 | $36.40 | 9160 |
| 2022-05-27 | -95.10 | $37.20 | 12240 |
| 2022-05-26 | -97.55 | $36.20 | 12570 |
| 2022-05-25 | -95.10 | $37.20 | 21545 |
| 2022-05-24 | -99.02 | $35.60 | 14780 |
| 2022-05-23 | -96.02 | $37.40 | 11505 |
| 2022-05-20 | -94.53 | $38.00 | 24660 |
| 2022-05-19 | -92.54 | $38.80 | 27335 |
| 2022-05-18 | -90.55 | $39.60 | 25465 |
| 2022-05-17 | -85.57 | $41.60 | 41225 |
| 2022-05-16 | -90.55 | $39.60 | 111620 |
| 2022-05-13 | -95.02 | $37.80 | 51955 |
| 2022-05-12 | -93.78 | $39.80 | 103320 |
| 2022-05-11 | -79.27 | $45.40 | 50265 |
| 2022-05-10 | -75.13 | $47.00 | 38310 |
| 2022-05-09 | -70.98 | $48.60 | 62820 |
| 2022-05-06 | -53.89 | $55.20 | 69800 |
| 2022-05-05 | -41.45 | $60.00 | 149200 |
| 2022-05-04 | -48.19 | $57.40 | 240910 |
| 2022-05-03 | -51.81 | $56.00 | 939455 |
| 2022-05-02 | -12.96 | $64.00 | 421945 |
| 2022-04-29 | -18.80 | $56.40 | 241005 |
| 2022-04-28 | -34.23 | $52.00 | 46950 |
| 2022-04-27 | -44.14 | $49.80 | 65045 |
| 2022-04-26 | -33.33 | $52.20 | 68455 |
| 2022-04-25 | -45.95 | $49.40 | 94730 |
| 2022-04-22 | -40.54 | $50.60 | 984220 |
| 2022-04-21 | -49.32 | $44.80 | 107655 |
| 2022-04-20 | -83.56 | $39.80 | 3755 |
| 2022-04-19 | -98.44 | $39.40 | 4940 |
| 2022-04-18 | -95.31 | $39.80 | 1390 |
| 2022-04-14 | -100.00 | $39.40 | 2055 |
| 2022-04-13 | -87.30 | $41.00 | 2915 |
| 2022-04-12 | -91.94 | $40.60 | 3720 |
| 2022-04-11 | -100.00 | $39.60 | 4780 |
| 2022-04-08 | -91.99 | $41.20 | 1175 |
| 2022-04-07 | -91.99 | $41.20 | 6425 |
| 2022-04-06 | -88.59 | $41.60 | 3680 |
| 2022-04-05 | -80.07 | $42.60 | 2040 |
| 2022-04-04 | -73.33 | $43.20 | 3715 |
| 2022-04-01 | -68.33 | $43.80 | 1430 |
| 2022-03-31 | -53.33 | $45.60 | 2575 |
| 2022-03-30 | -60.00 | $44.80 | 1610 |
| 2022-03-29 | -56.67 | $45.20 | 6040 |
| 2022-03-28 | -76.67 | $42.80 | 3650 |
| 2022-03-25 | -71.67 | $43.40 | 7375 |
| 2022-03-24 | -35.00 | $47.80 | 11715 |
| 2022-03-23 | -8.93 | $48.60 | 1535 |
| 2022-03-22 | -8.93 | $48.60 | 4590 |
| 2022-03-21 | -11.54 | $47.60 | 4220 |
| 2022-03-18 | -6.38 | $47.20 | 4355 |
| 2022-03-17 | -19.44 | $44.20 | 1865 |
| 2022-03-16 | -44.44 | $42.40 | 1870 |
| 2022-03-15 | -52.78 | $41.80 | 1865 |
| 2022-03-14 | -52.78 | $41.80 | 2570 |
| 2022-03-11 | -59.09 | $42.00 | 1295 |
| 2022-03-10 | -36.26 | $44.20 | 5895 |
| 2022-03-09 | -50.55 | $42.90 | 1815 |
| 2022-03-08 | -64.84 | $41.60 | 1305 |
| 2022-03-07 | -83.23 | $40.00 | 3265 |
| 2022-03-04 | -61.67 | $43.00 | 1905 |
| 2022-03-03 | -64.18 | $43.20 | 710 |
| 2022-03-02 | -70.15 | $42.40 | 805 |
| 2022-03-01 | -62.69 | $43.40 | 2710 |
| 2022-02-28 | -73.13 | $42.00 | 1385 |
| 2022-02-25 | -77.61 | $41.40 | 2330 |
| 2022-02-24 | -88.06 | $40.00 | 3495 |
| 2022-02-23 | -96.55 | $40.60 | 2110 |
| 2022-02-22 | -82.27 | $42.80 | 1440 |
| 2022-02-18 | -73.13 | $43.80 | 1625 |
| 2022-02-17 | -98.00 | $42.00 | 2425 |
| 2022-02-16 | -74.00 | $44.40 | 1385 |
| 2022-02-15 | -76.00 | $44.20 | 2010 |
| 2022-02-14 | -78.00 | $44.00 | 2655 |
| 2022-02-11 | -80.00 | $43.80 | 2630 |
| 2022-02-10 | -56.00 | $46.20 | 1210 |
| 2022-02-09 | -56.00 | $46.20 | 1565 |
| 2022-02-08 | -58.00 | $46.00 | 3775 |
| 2022-02-07 | -58.00 | $46.00 | 2830 |
| 2022-02-04 | -46.00 | $47.20 | 2455 |
| 2022-02-03 | -20.00 | $49.80 | 6325 |
| 2022-02-02 | -50.88 | $47.40 | 450 |
| 2022-02-01 | -42.62 | $48.80 | 1895 |
| 2022-01-31 | -54.41 | $48.00 | 1605 |
| 2022-01-28 | -79.41 | $44.60 | 2155 |
| 2022-01-27 | -97.06 | $42.20 | 3300 |
| 2022-01-26 | -91.18 | $43.00 | 1255 |
| 2022-01-25 | -87.12 | $43.60 | 2300 |
| 2022-01-24 | -83.17 | $44.20 | 6325 |
| 2022-01-21 | -93.99 | $44.40 | 8405 |
| 2022-01-20 | -91.07 | $47.00 | 4055 |
| 2022-01-19 | -94.83 | $46.60 | 3310 |
| 2022-01-18 | -78.95 | $48.60 | 3870 |
| 2022-01-14 | -70.49 | $49.80 | 5150 |
| 2022-01-13 | -72.13 | $49.60 | 4075 |
| 2022-01-12 | -85.25 | $48.00 | 3585 |
| 2022-01-11 | -79.59 | $48.80 | 2755 |
| 2022-01-10 | -91.55 | $47.40 | 6345 |
| 2022-01-07 | -90.41 | $48.40 | 3565 |
| 2022-01-06 | -96.10 | $48.20 | 4840 |
| 2022-01-05 | -89.47 | $50.00 | 6595 |
| 2022-01-04 | -90.63 | $52.00 | 4740 |
| 2022-01-03 | -68.75 | $54.80 | 3700 |
| 2021-12-31 | -85.94 | $52.60 | 8005 |
| 2021-12-30 | -81.25 | $53.20 | 5170 |
| 2021-12-29 | -85.94 | $52.60 | 5030 |
| 2021-12-28 | -81.25 | $53.20 | 10100 |
| 2021-12-27 | -71.88 | $54.40 | 5250 |
| 2021-12-23 | -60.94 | $55.80 | 6010 |
| 2021-12-22 | -57.97 | $55.60 | 5160 |
| 2021-12-21 | -52.05 | $56.00 | 7270 |
| 2021-12-20 | -60.24 | $53.60 | 8365 |
| 2021-12-17 | -30.00 | $57.60 | 16145 |
| 2021-12-16 | -45.00 | $54.60 | 6725 |
| 2021-12-15 | -38.00 | $56.00 | 22295 |
| 2021-12-14 | -33.33 | $56.80 | 7745 |
| 2021-12-13 | -26.42 | $58.00 | 10570 |
| 2021-12-10 | -14.16 | $60.40 | 18850 |
| 2021-12-09 | -11.67 | $60.80 | 25515 |
| 2021-12-08 | -19.01 | $59.00 | 50870 |
| 2021-12-07 | -10.43 | $60.00 | 94170 |
| 2021-12-06 | -17.82 | $56.00 | 41905 |
| 2021-12-03 | -20.79 | $55.40 | 13400 |
| 2021-12-02 | -20.75 | $56.20 | 37195 |
| 2021-12-01 | -16.53 | $56.60 | 23980 |
| 2021-11-30 | -22.91 | $55.00 | 23450 |
| 2021-11-29 | -24.22 | $54.40 | 25435 |
| 2021-11-26 | -17.19 | $56.20 | 44225 |
| 2021-11-24 | -22.22 | $54.60 | 43055 |
| 2021-11-23 | -37.50 | $50.40 | 30355 |
| 2021-11-22 | -35.29 | $51.00 | 42460 |
| 2021-11-19 | -44.12 | $48.60 | 63350 |
| 2021-11-18 | -61.76 | $43.80 | 23140 |
| 2021-11-17 | -52.21 | $46.40 | 29990 |
| 2021-11-16 | -58.09 | $44.80 | 18090 |
| 2021-11-15 | -55.15 | $45.60 | 43870 |
| 2021-11-12 | -64.71 | $43.00 | 84770 |
| 2021-11-11 | -69.85 | $41.60 | 23590 |
| 2021-11-10 | -77.94 | $39.40 | 30590 |
| 2021-11-09 | -71.32 | $41.20 | 42375 |
| 2021-11-08 | -63.97 | $43.20 | 80835 |
| 2021-11-05 | -66.91 | $42.40 | 208930 |
| 2021-11-04 | -60.29 | $44.20 | 5.9M |
| 2021-11-03 | -46.94 | $38.60 | 5520 |
| 2021-11-02 | -65.31 | $36.80 | 8780 |
| 2021-11-01 | -49.02 | $38.60 | 45200 |
| 2021-10-29 | -88.49 | $35.20 | 1425 |
| 2021-10-28 | -86.42 | $35.60 | 10390 |
| 2021-10-27 | -96.30 | $34.00 | 11715 |
| 2021-10-26 | -93.59 | $35.00 | 11000 |
| 2021-10-25 | -85.90 | $36.20 | 6310 |
| 2021-10-22 | -84.71 | $36.60 | 5570 |
| 2021-10-21 | -77.65 | $37.80 | 3450 |
| 2021-10-20 | -76.47 | $38.00 | 7165 |
| 2021-10-19 | -85.88 | $36.40 | 34025 |
| 2021-10-18 | -90.32 | $39.80 | 6715 |
| 2021-10-15 | -87.10 | $40.20 | 2240 |
| 2021-10-14 | -92.65 | $39.60 | 1560 |
| 2021-10-13 | -90.14 | $40.00 | 9850 |
| 2021-10-12 | -94.12 | $40.00 | 2475 |
| 2021-10-11 | -86.84 | $41.20 | 2080 |
| 2021-10-08 | -88.75 | $41.00 | 6600 |
| 2021-10-07 | -97.56 | $39.60 | 6695 |
| 2021-10-06 | -100.00 | $40.00 | 6380 |
| 2021-10-05 | -85.23 | $42.60 | 22700 |
| 2021-10-04 | -94.59 | $45.40 | 4670 |
| 2021-10-01 | -69.62 | $49.20 | 5105 |
| 2021-09-30 | -84.15 | $47.00 | 5040 |
| 2021-09-29 | -100.00 | $45.80 | 8160 |
| 2021-09-28 | -90.73 | $48.00 | 3655 |
| 2021-09-27 | -96.76 | $47.80 | 8575 |
| 2021-09-24 | -88.65 | $48.80 | 1650 |
| 2021-09-23 | -80.55 | $49.80 | 5055 |
| 2021-09-22 | -80.55 | $49.80 | 5520 |
| 2021-09-21 | -87.03 | $49.00 | 9330 |
| 2021-09-20 | -96.20 | $49.60 | 7465 |
| 2021-09-17 | -84.53 | $51.00 | 5200 |
| 2021-09-16 | -86.46 | $50.80 | 13755 |
| 2021-09-15 | -83.61 | $52.60 | 6090 |
| 2021-09-14 | -93.88 | $51.80 | 16400 |
| 2021-09-13 | -79.66 | $54.60 | 6185 |
| 2021-09-10 | -81.36 | $54.40 | 4035 |
| 2021-09-09 | -79.66 | $54.60 | 7075 |
| 2021-09-08 | -76.27 | $55.00 | 15400 |
| 2021-09-07 | -51.69 | $57.90 | 3250 |
| 2021-09-03 | -45.76 | $58.60 | 4935 |
| 2021-09-02 | -44.07 | $58.80 | 12550 |
| 2021-09-01 | -64.41 | $56.40 | 4205 |
| 2021-08-31 | -64.41 | $56.40 | 2870 |
| 2021-08-30 | -64.41 | $56.40 | 5520 |
| 2021-08-27 | -61.02 | $56.80 | 4000 |
| 2021-08-26 | -50.85 | $58.00 | 3170 |
| 2021-08-25 | -52.54 | $57.80 | 5050 |
| 2021-08-24 | -59.32 | $57.00 | 11410 |
| 2021-08-23 | -66.10 | $56.20 | 12190 |
| 2021-08-20 | -66.10 | $56.20 | 9140 |
| 2021-08-19 | -67.80 | $56.00 | 28960 |
| 2021-08-18 | -71.43 | $58.00 | 14695 |
| 2021-08-17 | -69.05 | $58.20 | 16275 |
| 2021-08-16 | -28.00 | $61.20 | 32620 |
| 2021-08-13 | -32.69 | $60.20 | 4435 |
| 2021-08-12 | -32.69 | $60.20 | 2885 |
| 2021-08-11 | -13.46 | $62.20 | 6600 |
| 2021-08-10 | -9.62 | $62.60 | 12660 |
| 2021-08-09 | -9.62 | $62.60 | 9675 |
| 2021-08-06 | -38.89 | $59.80 | 3980 |
| 2021-08-05 | -46.30 | $59.00 | 3475 |
| 2021-08-04 | -48.15 | $58.80 | 3870 |
| 2021-08-03 | -40.74 | $59.60 | 4360 |
| 2021-08-02 | -33.33 | $60.40 | 4530 |
| 2021-07-30 | -45.76 | $59.60 | 4810 |
| 2021-07-29 | -50.00 | $62.00 | 19435 |
| 2021-07-28 | -67.05 | $59.00 | 24385 |
| 2021-07-27 | -75.00 | $57.60 | 8970 |
| 2021-07-26 | -70.45 | $58.40 | 12225 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.65
2024-01-16
Close Price
$0.14
Vol: 2925Average Directional Index - Detailed Analysis
Minimum
7.09
Average
24.97
Maximum
48.46
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-01-16 | 11.65 | $0.14 | 2925 |
| 2024-01-12 | 12.07 | $0.14 | 4036 |
| 2024-01-11 | 12.50 | $0.16 | 34431 |
| 2024-01-10 | 12.96 | $0.16 | 82757 |
| 2024-01-09 | 13.38 | $0.13 | 44417 |
| 2024-01-08 | 13.78 | $0.13 | 45590 |
| 2024-01-05 | 14.19 | $0.15 | 15621 |
| 2024-01-04 | 14.72 | $0.15 | 46041 |
| 2024-01-03 | 15.27 | $0.15 | 32655 |
| 2024-01-02 | 15.82 | $0.15 | 93618 |
| 2023-12-29 | 16.39 | $0.12 | 16091 |
| 2023-12-28 | 16.96 | $0.14 | 74793 |
| 2023-12-27 | 17.52 | $0.15 | 25413 |
| 2023-12-26 | 18.27 | $0.16 | 163965 |
| 2023-12-22 | 19.00 | $0.15 | 103965 |
| 2023-12-21 | 19.78 | $0.15 | 398823 |
| 2023-12-20 | 20.59 | $0.20 | 1.2M |
| 2023-12-19 | 21.55 | $0.32 | 987461 |
| 2023-12-18 | 22.49 | $0.44 | 478458 |
| 2023-12-15 | 23.23 | $0.44 | 351658 |
| 2023-12-14 | 23.99 | $0.43 | 434540 |
| 2023-12-13 | 24.75 | $0.48 | 281488 |
| 2023-12-12 | 25.44 | $0.57 | 1.4M |
| 2023-12-11 | 26.17 | $0.68 | 919893 |
| 2023-12-08 | 26.18 | $0.81 | 274643 |
| 2023-12-07 | 25.84 | $0.88 | 698526 |
| 2023-12-06 | 25.48 | $0.97 | 959374 |
| 2023-12-05 | 24.47 | $1.17 | 5.5M |
| 2023-12-04 | 22.94 | $1.08 | 1.3M |
| 2023-12-01 | 21.53 | $1.12 | 79.2M |
| 2023-11-30 | 19.85 | $0.86 | 2.9M |
| 2023-11-29 | 20.81 | $0.69 | 89863 |
| 2023-11-28 | 21.03 | $0.72 | 93373 |
| 2023-11-27 | 21.35 | $0.75 | 50433 |
| 2023-11-24 | 21.69 | $0.75 | 32636 |
| 2023-11-22 | 22.20 | $0.77 | 54534 |
| 2023-11-21 | 22.74 | $0.79 | 125947 |
| 2023-11-20 | 23.31 | $0.81 | 140411 |
| 2023-11-17 | 24.13 | $0.94 | 1.1M |
| 2023-11-16 | 25.23 | $0.86 | 844892 |
| 2023-11-15 | 26.38 | $0.82 | 62248 |
| 2023-11-14 | 25.80 | $0.73 | 29873 |
| 2023-11-13 | 24.83 | $0.73 | 43852 |
| 2023-11-10 | 23.81 | $0.79 | 17149 |
| 2023-11-09 | 22.82 | $0.86 | 4237 |
| 2023-11-08 | 21.98 | $0.86 | 10368 |
| 2023-11-07 | 21.17 | $0.80 | 47946 |
| 2023-11-06 | 20.32 | $0.83 | 95223 |
| 2023-11-03 | 19.33 | $0.93 | 8595 |
| 2023-11-02 | 18.90 | $0.96 | 10473 |
| 2023-11-01 | 18.44 | $0.92 | 20236 |
| 2023-10-31 | 17.84 | $0.95 | 53722 |
| 2023-10-30 | 17.27 | $0.89 | 4011 |
| 2023-10-27 | 15.95 | $0.82 | 14175 |
| 2023-10-26 | 14.56 | $0.87 | 5324 |
| 2023-10-25 | 13.21 | $0.89 | 7927 |
| 2023-10-24 | 11.84 | $0.93 | 18247 |
| 2023-10-23 | 10.41 | $0.85 | 107557 |
| 2023-10-20 | 8.89 | $0.91 | 229932 |
| 2023-10-19 | 7.63 | $1.12 | 67552 |
| 2023-10-18 | 7.11 | $1.29 | 21903 |
| 2023-10-17 | 7.36 | $1.29 | 14691 |
| 2023-10-16 | 7.44 | $1.31 | 27989 |
| 2023-10-13 | 7.53 | $1.39 | 13427 |
| 2023-10-12 | 7.79 | $1.38 | 17009 |
| 2023-10-11 | 8.11 | $1.37 | 12547 |
| 2023-10-10 | 8.46 | $1.43 | 5791 |
| 2023-10-09 | 8.82 | $1.38 | 3364 |
| 2023-10-06 | 9.29 | $1.36 | 23348 |
| 2023-10-05 | 9.72 | $1.28 | 11287 |
| 2023-10-04 | 10.16 | $1.35 | 11589 |
| 2023-10-03 | 10.48 | $1.28 | 21736 |
| 2023-10-02 | 10.66 | $1.31 | 9780 |
| 2023-09-29 | 11.02 | $1.41 | 18576 |
| 2023-09-28 | 11.53 | $1.42 | 34966 |
| 2023-09-27 | 12.10 | $1.52 | 22509 |
| 2023-09-26 | 12.37 | $1.56 | 11610 |
| 2023-09-25 | 12.43 | $1.49 | 9467 |
| 2023-09-22 | 12.59 | $1.47 | 8467 |
| 2023-09-21 | 12.99 | $1.39 | 14599 |
| 2023-09-20 | 13.41 | $1.48 | 17612 |
| 2023-09-19 | 13.68 | $1.51 | 15045 |
| 2023-09-18 | 13.93 | $1.55 | 21132 |
| 2023-09-15 | 14.20 | $1.60 | 10266 |
| 2023-09-14 | 14.03 | $1.64 | 56358 |
| 2023-09-13 | 13.84 | $1.60 | 57289 |
| 2023-09-12 | 13.56 | $1.71 | 266225 |
| 2023-09-11 | 13.26 | $1.60 | 33584 |
| 2023-09-08 | 13.68 | $1.45 | 34359 |
| 2023-09-07 | 14.34 | $1.50 | 26434 |
| 2023-09-06 | 15.05 | $1.55 | 30700 |
| 2023-09-05 | 15.77 | $1.56 | 24300 |
| 2023-09-01 | 16.30 | $1.62 | 93400 |
| 2023-08-31 | 16.85 | $1.55 | 62400 |
| 2023-08-30 | 17.57 | $1.50 | 136600 |
| 2023-08-29 | 18.35 | $1.42 | 85100 |
| 2023-08-28 | 19.16 | $1.26 | 25100 |
| 2023-08-25 | 19.62 | $1.32 | 21900 |
| 2023-08-24 | 20.21 | $1.37 | 34700 |
| 2023-08-23 | 20.92 | $1.42 | 81100 |
| 2023-08-22 | 21.67 | $1.33 | 152000 |
| 2023-08-21 | 22.33 | $1.48 | 76100 |
| 2023-08-18 | 23.35 | $1.60 | 194700 |
| 2023-08-17 | 24.52 | $1.55 | 67200 |
| 2023-08-16 | 25.25 | $1.68 | 80900 |
| 2023-08-15 | 26.14 | $1.72 | 66300 |
| 2023-08-14 | 27.26 | $1.88 | 163400 |
| 2023-08-11 | 28.69 | $2.07 | 113400 |
| 2023-08-10 | 29.86 | $2.12 | 92900 |
| 2023-08-09 | 30.94 | $2.14 | 119000 |
| 2023-08-08 | 31.99 | $2.29 | 49200 |
| 2023-08-07 | 32.97 | $2.31 | 67000 |
| 2023-08-04 | 33.84 | $2.43 | 97400 |
| 2023-08-03 | 34.67 | $2.50 | 88200 |
| 2023-08-02 | 35.28 | $2.54 | 96300 |
| 2023-08-01 | 35.84 | $2.56 | 78100 |
| 2023-07-31 | 36.43 | $2.55 | 91400 |
| 2023-07-28 | 37.03 | $2.63 | 55500 |
| 2023-07-27 | 37.50 | $2.60 | 86800 |
| 2023-07-26 | 37.93 | $2.75 | 89800 |
| 2023-07-25 | 38.14 | $2.83 | 213700 |
| 2023-07-24 | 38.36 | $2.68 | 149500 |
| 2023-07-21 | 38.74 | $2.65 | 222600 |
| 2023-07-20 | 39.12 | $2.79 | 173000 |
| 2023-07-19 | 39.43 | $2.73 | 336500 |
| 2023-07-18 | 39.78 | $2.52 | 205700 |
| 2023-07-17 | 40.32 | $2.58 | 372700 |
| 2023-07-14 | 40.88 | $2.73 | 529400 |
| 2023-07-13 | 41.14 | $3.03 | 1.4M |
| 2023-07-12 | 41.41 | $2.99 | 3.8M |
| 2023-07-11 | 41.69 | $2.72 | 154400 |
| 2023-07-10 | 42.33 | $2.69 | 62100 |
| 2023-07-07 | 42.88 | $2.75 | 105400 |
| 2023-07-06 | 43.52 | $2.79 | 353500 |
| 2023-07-05 | 44.12 | $2.80 | 111200 |
| 2023-07-03 | 44.61 | $3.03 | 16300 |
| 2023-06-30 | 45.07 | $3.02 | 23300 |
| 2023-06-29 | 45.48 | $2.93 | 82100 |
| 2023-06-28 | 45.91 | $2.74 | 43800 |
| 2023-06-27 | 46.47 | $2.83 | 138700 |
| 2023-06-26 | 47.03 | $3.08 | 74600 |
| 2023-06-23 | 47.32 | $3.21 | 34500 |
| 2023-06-22 | 47.52 | $3.25 | 56600 |
| 2023-06-21 | 47.72 | $3.23 | 94600 |
| 2023-06-20 | 47.93 | $3.37 | 225900 |
| 2023-06-16 | 48.01 | $3.42 | 104800 |
| 2023-06-15 | 48.19 | $3.46 | 147700 |
| 2023-06-14 | 48.35 | $3.73 | 327800 |
| 2023-06-13 | 48.24 | $3.75 | 100800 |
| 2023-06-12 | 48.12 | $3.73 | 35900 |
| 2023-06-09 | 48.03 | $3.63 | 90600 |
| 2023-06-08 | 47.94 | $3.74 | 93400 |
| 2023-06-07 | 47.79 | $3.78 | 47900 |
| 2023-06-06 | 47.53 | $3.87 | 98700 |
| 2023-06-05 | 47.25 | $3.74 | 149400 |
| 2023-06-02 | 46.97 | $3.94 | 584800 |
| 2023-06-01 | 46.61 | $3.89 | 81700 |
| 2023-05-31 | 46.27 | $3.85 | 73000 |
| 2023-05-30 | 45.91 | $3.84 | 83600 |
| 2023-05-26 | 45.48 | $3.96 | 412000 |
| 2023-05-25 | 45.02 | $3.74 | 104400 |
| 2023-05-24 | 44.45 | $3.81 | 141800 |
| 2023-05-23 | 43.83 | $3.97 | 71200 |
| 2023-05-22 | 43.18 | $3.90 | 104400 |
| 2023-05-19 | 42.50 | $3.99 | 167200 |
| 2023-05-18 | 41.69 | $4.26 | 174700 |
| 2023-05-17 | 40.73 | $4.38 | 363600 |
| 2023-05-16 | 39.70 | $4.71 | 685400 |
| 2023-05-15 | 38.49 | $5.00 | 2.6M |
| 2023-05-12 | 37.17 | $6.00 | 505600 |
| 2023-05-11 | 35.93 | $8.72 | 2.1M |
| 2023-05-10 | 33.87 | $8.59 | 17.7M |
| 2023-05-09 | 31.69 | $4.79 | 118000 |
| 2023-05-08 | 30.38 | $5.14 | 230400 |
| 2023-05-05 | 28.85 | $5.37 | 239900 |
| 2023-05-04 | 27.13 | $7.36 | 1.6M |
| 2023-05-03 | 25.06 | $7.61 | 4.0M |
| 2023-05-02 | 22.87 | $4.00 | 104900 |
| 2023-05-01 | 22.58 | $3.90 | 23400 |
| 2023-04-28 | 22.49 | $3.97 | 105900 |
| 2023-04-27 | 22.39 | $3.41 | 19900 |
| 2023-04-26 | 23.00 | $3.24 | 20200 |
| 2023-04-25 | 23.57 | $3.60 | 8200 |
| 2023-04-24 | 23.91 | $3.77 | 6600 |
| 2023-04-21 | 24.19 | $3.72 | 9600 |
| 2023-04-20 | 24.47 | $4.11 | 10400 |
| 2023-04-19 | 24.53 | $4.38 | 11500 |
| 2023-04-18 | 24.38 | $4.60 | 41000 |
| 2023-04-17 | 24.11 | $4.82 | 173200 |
| 2023-04-14 | 23.82 | $5.05 | 45200 |
| 2023-04-13 | 23.75 | $4.87 | 24100 |
| 2023-04-12 | 23.78 | $4.65 | 65200 |
| 2023-04-11 | 23.80 | $4.53 | 11300 |
| 2023-04-10 | 23.99 | $4.59 | 47000 |
| 2023-04-06 | 24.18 | $4.98 | 178200 |
| 2023-04-05 | 24.38 | $4.45 | 36400 |
| 2023-04-04 | 24.74 | $5.30 | 58100 |
| 2023-04-03 | 24.87 | $5.99 | 1.1M |
| 2023-03-31 | 25.01 | $4.34 | 72000 |
| 2023-03-30 | 25.90 | $5.30 | 13500 |
| 2023-03-29 | 25.90 | $5.32 | 17600 |
| 2023-03-28 | 25.90 | $5.49 | 22400 |
| 2023-03-27 | 25.69 | $5.57 | 59800 |
| 2023-03-24 | 25.46 | $5.18 | 13100 |
| 2023-03-23 | 25.56 | $5.43 | 35200 |
| 2023-03-22 | 25.59 | $5.63 | 88300 |
| 2023-03-21 | 25.56 | $5.82 | 48400 |
| 2023-03-20 | 25.29 | $6.18 | 414100 |
| 2023-03-17 | 25.00 | $5.56 | 40900 |
| 2023-03-16 | 25.46 | $5.45 | 8600 |
| 2023-03-15 | 25.99 | $5.61 | 15300 |
| 2023-03-14 | 26.51 | $5.60 | 6300 |
| 2023-03-13 | 27.02 | $5.76 | 12700 |
| 2023-03-10 | 27.56 | $5.68 | 24300 |
| 2023-03-09 | 28.09 | $6.61 | 51900 |
| 2023-03-08 | 28.23 | $7.06 | 90900 |
| 2023-03-07 | 28.30 | $8.86 | 340600 |
| 2023-03-06 | 27.91 | $8.20 | 123400 |
| 2023-03-03 | 27.96 | $9.00 | 38945 |
| 2023-03-02 | 27.62 | $10.80 | 12500 |
| 2023-03-01 | 26.83 | $11.00 | 50315 |
| 2023-02-28 | 26.00 | $9.58 | 18895 |
| 2023-02-27 | 25.85 | $8.46 | 9670 |
| 2023-02-24 | 25.54 | $9.20 | 48600 |
| 2023-02-23 | 25.03 | $8.88 | 26255 |
| 2023-02-22 | 24.36 | $10.76 | 100340 |
| 2023-02-21 | 23.73 | $10.20 | 1.4M |
| 2023-02-17 | 23.07 | $7.00 | 5565 |
| 2023-02-16 | 22.75 | $6.88 | 6910 |
| 2023-02-15 | 22.46 | $7.40 | 6315 |
| 2023-02-14 | 22.15 | $7.20 | 4450 |
| 2023-02-13 | 22.01 | $7.04 | 5445 |
| 2023-02-10 | 21.86 | $7.56 | 7935 |
| 2023-02-09 | 21.86 | $7.80 | 4705 |
| 2023-02-08 | 22.09 | $8.32 | 3645 |
| 2023-02-07 | 22.47 | $8.60 | 2760 |
| 2023-02-06 | 23.10 | $8.80 | 3405 |
| 2023-02-03 | 23.81 | $9.46 | 2965 |
| 2023-02-02 | 25.01 | $9.80 | 9940 |
| 2023-02-01 | 26.31 | $9.34 | 1060 |
| 2023-01-31 | 27.20 | $9.40 | 2910 |
| 2023-01-30 | 28.24 | $9.68 | 1440 |
| 2023-01-27 | 29.04 | $9.40 | 3380 |
| 2023-01-26 | 29.87 | $9.64 | 3550 |
| 2023-01-25 | 31.15 | $9.90 | 12855 |
| 2023-01-24 | 32.55 | $11.00 | 6255 |
| 2023-01-23 | 33.68 | $11.44 | 1970 |
| 2023-01-20 | 34.54 | $11.58 | 1875 |
| 2023-01-19 | 35.43 | $10.90 | 1960 |
| 2023-01-18 | 36.16 | $11.60 | 2090 |
| 2023-01-17 | 36.92 | $11.60 | 3395 |
| 2023-01-13 | 37.72 | $11.66 | 9425 |
| 2023-01-12 | 38.57 | $13.00 | 72100 |
| 2023-01-11 | 39.46 | $9.28 | 585 |
| 2023-01-10 | 40.08 | $8.98 | 460 |
| 2023-01-09 | 41.01 | $9.18 | 1025 |
| 2023-01-06 | 41.90 | $9.22 | 785 |
| 2023-01-05 | 42.84 | $9.60 | 1375 |
| 2023-01-04 | 43.83 | $8.40 | 1410 |
| 2023-01-03 | 44.02 | $8.00 | 1230 |
| 2022-12-30 | 43.39 | $7.42 | 4455 |
| 2022-12-29 | 42.73 | $7.80 | 2680 |
| 2022-12-28 | 41.83 | $7.70 | 4525 |
| 2022-12-27 | 40.95 | $8.20 | 7800 |
| 2022-12-23 | 40.03 | $9.46 | 1495 |
| 2022-12-22 | 39.66 | $9.40 | 2615 |
| 2022-12-21 | 39.32 | $9.80 | 8460 |
| 2022-12-20 | 39.07 | $11.10 | 6050 |
| 2022-12-19 | 39.06 | $10.58 | 2585 |
| 2022-12-16 | 38.74 | $10.80 | 2065 |
| 2022-12-15 | 38.41 | $11.20 | 925 |
| 2022-12-14 | 38.06 | $10.78 | 1915 |
| 2022-12-13 | 37.76 | $11.48 | 2465 |
| 2022-12-12 | 37.45 | $10.60 | 4070 |
| 2022-12-09 | 36.94 | $10.40 | 1915 |
| 2022-12-08 | 35.84 | $10.78 | 1530 |
| 2022-12-07 | 34.84 | $11.84 | 7150 |
| 2022-12-06 | 33.79 | $12.00 | 8265 |
| 2022-12-05 | 32.81 | $11.60 | 1580 |
| 2022-12-02 | 31.96 | $12.00 | 1625 |
| 2022-12-01 | 31.06 | $11.96 | 1020 |
| 2022-11-30 | 29.92 | $12.00 | 2415 |
| 2022-11-29 | 28.71 | $12.10 | 5500 |
| 2022-11-28 | 27.51 | $12.40 | 2825 |
| 2022-11-25 | 26.28 | $12.94 | 1005 |
| 2022-11-23 | 25.06 | $12.60 | 1450 |
| 2022-11-22 | 23.79 | $12.60 | 4115 |
| 2022-11-21 | 22.48 | $13.24 | 2375 |
| 2022-11-18 | 21.11 | $13.80 | 1330 |
| 2022-11-17 | 20.08 | $13.60 | 2825 |
| 2022-11-16 | 19.01 | $13.48 | 6980 |
| 2022-11-15 | 17.55 | $13.44 | 6740 |
| 2022-11-14 | 16.02 | $13.20 | 16830 |
| 2022-11-11 | 14.52 | $17.48 | 2445 |
| 2022-11-10 | 14.10 | $17.40 | 4185 |
| 2022-11-09 | 13.75 | $18.16 | 3350 |
| 2022-11-08 | 13.60 | $18.76 | 1605 |
| 2022-11-07 | 13.89 | $19.10 | 945 |
| 2022-11-04 | 14.25 | $18.80 | 1095 |
| 2022-11-03 | 14.64 | $19.32 | 2235 |
| 2022-11-02 | 15.28 | $19.40 | 1130 |
| 2022-11-01 | 15.96 | $19.70 | 1070 |
| 2022-10-31 | 16.67 | $19.60 | 3760 |
| 2022-10-28 | 17.43 | $21.20 | 2665 |
| 2022-10-27 | 18.28 | $20.10 | 3300 |
| 2022-10-26 | 18.67 | $20.00 | 1900 |
| 2022-10-25 | 19.26 | $19.20 | 1240 |
| 2022-10-24 | 19.47 | $18.68 | 1010 |
| 2022-10-21 | 19.70 | $18.04 | 3380 |
| 2022-10-20 | 20.15 | $18.80 | 4740 |
| 2022-10-19 | 20.71 | $18.50 | 655 |
| 2022-10-18 | 20.25 | $18.42 | 2350 |
| 2022-10-17 | 20.18 | $18.60 | 635 |
| 2022-10-14 | 20.10 | $18.84 | 945 |
| 2022-10-13 | 19.91 | $18.90 | 705 |
| 2022-10-12 | 19.78 | $19.00 | 555 |
| 2022-10-11 | 19.71 | $18.66 | 2065 |
| 2022-10-10 | 19.63 | $20.00 | 1300 |
| 2022-10-07 | 19.90 | $20.40 | 2375 |
| 2022-10-06 | 20.10 | $20.36 | 4960 |
| 2022-10-05 | 20.68 | $20.40 | 1590 |
| 2022-10-04 | 21.28 | $18.44 | 730 |
| 2022-10-03 | 20.85 | $17.80 | 1980 |
| 2022-09-30 | 20.15 | $17.60 | 1045 |
| 2022-09-29 | 19.42 | $17.92 | 3170 |
| 2022-09-28 | 18.44 | $18.50 | 2290 |
| 2022-09-27 | 17.53 | $18.00 | 7315 |
| 2022-09-26 | 16.16 | $20.20 | 2235 |
| 2022-09-23 | 15.34 | $20.20 | 2335 |
| 2022-09-22 | 14.63 | $20.40 | 1220 |
| 2022-09-21 | 13.98 | $21.20 | 1665 |
| 2022-09-20 | 13.56 | $22.20 | 2560 |
| 2022-09-19 | 13.26 | $22.60 | 2500 |
| 2022-09-16 | 13.16 | $23.60 | 6750 |
| 2022-09-15 | 13.05 | $22.20 | 2540 |
| 2022-09-14 | 12.69 | $23.60 | 1710 |
| 2022-09-13 | 13.06 | $23.40 | 2890 |
| 2022-09-12 | 13.63 | $23.80 | 9655 |
| 2022-09-09 | 14.22 | $22.60 | 9885 |
| 2022-09-08 | 14.62 | $22.00 | 3195 |
| 2022-09-07 | 14.14 | $22.00 | 1615 |
| 2022-09-06 | 13.85 | $22.20 | 1085 |
| 2022-09-02 | 13.55 | $22.80 | 2815 |
| 2022-09-01 | 13.12 | $22.40 | 1495 |
| 2022-08-31 | 12.80 | $22.80 | 2850 |
| 2022-08-30 | 12.21 | $22.60 | 1070 |
| 2022-08-29 | 11.34 | $23.20 | 5860 |
| 2022-08-26 | 10.47 | $23.80 | 3660 |
| 2022-08-25 | 9.92 | $25.00 | 3845 |
| 2022-08-24 | 9.47 | $23.60 | 6285 |
| 2022-08-23 | 8.99 | $25.00 | 6020 |
| 2022-08-22 | 9.04 | $25.20 | 3525 |
| 2022-08-19 | 8.63 | $24.60 | 3525 |
| 2022-08-18 | 8.27 | $25.20 | 1725 |
| 2022-08-17 | 7.89 | $25.02 | 2785 |
| 2022-08-16 | 7.55 | $25.20 | 9195 |
| 2022-08-15 | 7.20 | $25.20 | 21720 |
| 2022-08-12 | 7.31 | $27.80 | 13680 |
| 2022-08-11 | 7.09 | $27.40 | 3425 |
| 2022-08-10 | 7.16 | $27.20 | 5120 |
| 2022-08-09 | 7.47 | $26.60 | 1765 |
| 2022-08-08 | 7.84 | $26.80 | 3225 |
| 2022-08-05 | 8.23 | $27.00 | 1610 |
| 2022-08-04 | 8.54 | $27.00 | 2200 |
| 2022-08-03 | 8.86 | $26.80 | 24575 |
| 2022-08-02 | 9.20 | $28.00 | 4510 |
| 2022-08-01 | 9.48 | $28.20 | 3505 |
| 2022-07-29 | 9.97 | $26.60 | 790 |
| 2022-07-28 | 10.04 | $26.00 | 1620 |
| 2022-07-27 | 9.97 | $25.80 | 7095 |
| 2022-07-26 | 9.90 | $26.00 | 10265 |
| 2022-07-25 | 10.15 | $28.40 | 2645 |
| 2022-07-22 | 10.31 | $28.20 | 1315 |
| 2022-07-21 | 10.48 | $28.20 | 2455 |
| 2022-07-20 | 10.62 | $29.60 | 3005 |
| 2022-07-19 | 10.41 | $29.80 | 34505 |
| 2022-07-18 | 10.23 | $28.00 | 4270 |
| 2022-07-15 | 10.25 | $28.20 | 2190 |
| 2022-07-14 | 10.60 | $27.60 | 1360 |
| 2022-07-13 | 11.12 | $27.60 | 2480 |
| 2022-07-12 | 11.66 | $28.80 | 10170 |
| 2022-07-11 | 12.23 | $27.80 | 1005 |
| 2022-07-08 | 12.36 | $27.60 | 4980 |
| 2022-07-07 | 12.49 | $26.40 | 7455 |
| 2022-07-06 | 12.30 | $26.40 | 7055 |
| 2022-07-05 | 12.19 | $27.60 | 3620 |
| 2022-07-01 | 12.28 | $28.00 | 3355 |
| 2022-06-30 | 12.38 | $27.80 | 10905 |
| 2022-06-29 | 12.33 | $28.80 | 13655 |
| 2022-06-28 | 12.44 | $31.00 | 1885 |
| 2022-06-27 | 13.09 | $31.00 | 4405 |
| 2022-06-24 | 13.77 | $30.40 | 2180 |
| 2022-06-23 | 14.34 | $31.00 | 5080 |
| 2022-06-22 | 14.95 | $31.60 | 2165 |
| 2022-06-21 | 15.72 | $31.20 | 12295 |
| 2022-06-17 | 16.52 | $30.80 | 7490 |
| 2022-06-16 | 17.13 | $30.80 | 14440 |
| 2022-06-15 | 17.90 | $33.60 | 3450 |
| 2022-06-14 | 18.58 | $32.80 | 8260 |
| 2022-06-13 | 19.33 | $32.40 | 13105 |
| 2022-06-10 | 20.13 | $34.20 | 24330 |
| 2022-06-09 | 20.83 | $35.62 | 4765 |
| 2022-06-08 | 21.00 | $37.00 | 14025 |
| 2022-06-07 | 21.19 | $35.80 | 15415 |
| 2022-06-06 | 21.44 | $35.60 | 4725 |
| 2022-06-03 | 21.88 | $36.20 | 4200 |
| 2022-06-02 | 22.30 | $36.80 | 10230 |
| 2022-06-01 | 22.74 | $35.80 | 9135 |
| 2022-05-31 | 23.29 | $36.40 | 9160 |
| 2022-05-27 | 23.81 | $37.20 | 12240 |
| 2022-05-26 | 24.26 | $36.20 | 12570 |
| 2022-05-25 | 24.74 | $37.20 | 21545 |
| 2022-05-24 | 25.29 | $35.60 | 14780 |
| 2022-05-23 | 26.05 | $37.40 | 11505 |
| 2022-05-20 | 26.67 | $38.00 | 24660 |
| 2022-05-19 | 27.22 | $38.80 | 27335 |
| 2022-05-18 | 27.72 | $39.60 | 25465 |
| 2022-05-17 | 28.17 | $41.60 | 41225 |
| 2022-05-16 | 28.64 | $39.60 | 111620 |
| 2022-05-13 | 29.02 | $37.80 | 51955 |
| 2022-05-12 | 29.90 | $39.80 | 103320 |
| 2022-05-11 | 30.57 | $45.40 | 50265 |
| 2022-05-10 | 30.52 | $47.00 | 38310 |
| 2022-05-09 | 30.19 | $48.60 | 62820 |
| 2022-05-06 | 29.54 | $55.20 | 69800 |
| 2022-05-05 | 27.98 | $60.00 | 149200 |
| 2022-05-04 | 26.27 | $57.40 | 240910 |
| 2022-05-03 | 24.50 | $56.00 | 939455 |
| 2022-05-02 | 22.16 | $64.00 | 421945 |
| 2022-04-29 | 20.00 | $56.40 | 241005 |
| 2022-04-28 | 18.08 | $52.00 | 46950 |
| 2022-04-27 | 16.57 | $49.80 | 65045 |
| 2022-04-26 | 14.98 | $52.20 | 68455 |
| 2022-04-25 | 13.53 | $49.40 | 94730 |
| 2022-04-22 | 12.28 | $50.60 | 984220 |
| 2022-04-21 | 10.52 | $44.80 | 107655 |
| 2022-04-20 | 9.61 | $39.80 | 3755 |
| 2022-04-19 | 9.32 | $39.40 | 4940 |
| 2022-04-18 | 9.57 | $39.80 | 1390 |
| 2022-04-14 | 9.83 | $39.40 | 2055 |
| 2022-04-13 | 10.05 | $41.00 | 2915 |
| 2022-04-12 | 10.27 | $40.60 | 3720 |
| 2022-04-11 | 10.61 | $39.60 | 4780 |
| 2022-04-08 | 10.85 | $41.20 | 1175 |
| 2022-04-07 | 11.31 | $41.20 | 6425 |
| 2022-04-06 | 11.74 | $41.60 | 3680 |
| 2022-04-05 | 12.34 | $42.60 | 2040 |
| 2022-04-04 | 12.88 | $43.20 | 3715 |
| 2022-04-01 | 13.15 | $43.80 | 1430 |
| 2022-03-31 | 13.18 | $45.60 | 2575 |
| 2022-03-30 | 13.22 | $44.80 | 1610 |
| 2022-03-29 | 13.45 | $45.20 | 6040 |
| 2022-03-28 | 13.69 | $42.80 | 3650 |
| 2022-03-25 | 14.24 | $43.40 | 7375 |
| 2022-03-24 | 14.43 | $47.80 | 11715 |
| 2022-03-23 | 13.88 | $48.60 | 1535 |
| 2022-03-22 | 13.85 | $48.60 | 4590 |
| 2022-03-21 | 13.67 | $47.60 | 4220 |
| 2022-03-18 | 13.64 | $47.20 | 4355 |
| 2022-03-17 | 13.81 | $44.20 | 1865 |
| 2022-03-16 | 14.44 | $42.40 | 1870 |
| 2022-03-15 | 14.78 | $41.80 | 1865 |
| 2022-03-14 | 14.75 | $41.80 | 2570 |
| 2022-03-11 | 14.71 | $42.00 | 1295 |
| 2022-03-10 | 14.96 | $44.20 | 5895 |
| 2022-03-09 | 15.55 | $42.90 | 1815 |
| 2022-03-08 | 15.55 | $41.60 | 1305 |
| 2022-03-07 | 15.42 | $40.00 | 3265 |
| 2022-03-04 | 15.23 | $43.00 | 1905 |
| 2022-03-03 | 15.66 | $43.20 | 710 |
| 2022-03-02 | 15.81 | $42.40 | 805 |
| 2022-03-01 | 16.03 | $43.40 | 2710 |
| 2022-02-28 | 16.21 | $42.00 | 1385 |
| 2022-02-25 | 16.40 | $41.40 | 2330 |
| 2022-02-24 | 16.33 | $40.00 | 3495 |
| 2022-02-23 | 15.67 | $40.60 | 2110 |
| 2022-02-22 | 15.30 | $42.80 | 1440 |
| 2022-02-18 | 15.29 | $43.80 | 1625 |
| 2022-02-17 | 14.96 | $42.00 | 2425 |
| 2022-02-16 | 14.86 | $44.40 | 1385 |
| 2022-02-15 | 15.17 | $44.20 | 2010 |
| 2022-02-14 | 15.60 | $44.00 | 2655 |
| 2022-02-11 | 15.96 | $43.80 | 2630 |
| 2022-02-10 | 16.34 | $46.20 | 1210 |
| 2022-02-09 | 17.14 | $46.20 | 1565 |
| 2022-02-08 | 17.98 | $46.00 | 3775 |
| 2022-02-07 | 18.86 | $46.00 | 2830 |
| 2022-02-04 | 19.68 | $47.20 | 2455 |
| 2022-02-03 | 20.25 | $49.80 | 6325 |
| 2022-02-02 | 20.85 | $47.40 | 450 |
| 2022-02-01 | 21.69 | $48.80 | 1895 |
| 2022-01-31 | 22.58 | $48.00 | 1605 |
| 2022-01-28 | 23.47 | $44.60 | 2155 |
| 2022-01-27 | 23.45 | $42.20 | 3300 |
| 2022-01-26 | 23.06 | $43.00 | 1255 |
| 2022-01-25 | 22.86 | $43.60 | 2300 |
| 2022-01-24 | 22.52 | $44.20 | 6325 |
| 2022-01-21 | 22.16 | $44.40 | 8405 |
| 2022-01-20 | 22.09 | $47.00 | 4055 |
| 2022-01-19 | 22.52 | $46.60 | 3310 |
| 2022-01-18 | 22.98 | $48.60 | 3870 |
| 2022-01-14 | 23.67 | $49.80 | 5150 |
| 2022-01-13 | 24.39 | $49.60 | 4075 |
| 2022-01-12 | 25.36 | $48.00 | 3585 |
| 2022-01-11 | 26.14 | $48.80 | 2755 |
| 2022-01-10 | 26.96 | $47.40 | 6345 |
| 2022-01-07 | 27.51 | $48.40 | 3565 |
| 2022-01-06 | 28.24 | $48.20 | 4840 |
| 2022-01-05 | 29.11 | $50.00 | 6595 |
| 2022-01-04 | 30.16 | $52.00 | 4740 |
| 2022-01-03 | 31.56 | $54.80 | 3700 |
| 2021-12-31 | 33.03 | $52.60 | 8005 |
| 2021-12-30 | 34.41 | $53.20 | 5170 |
| 2021-12-29 | 35.94 | $52.60 | 5030 |
| 2021-12-28 | 37.55 | $53.20 | 10100 |
| 2021-12-27 | 39.24 | $54.40 | 5250 |
| 2021-12-23 | 40.40 | $55.80 | 6010 |
| 2021-12-22 | 41.49 | $55.60 | 5160 |
| 2021-12-21 | 42.64 | $56.00 | 7270 |
| 2021-12-20 | 43.86 | $53.60 | 8365 |
| 2021-12-17 | 45.23 | $57.60 | 16145 |
| 2021-12-16 | 46.11 | $54.60 | 6725 |
| 2021-12-15 | 47.24 | $56.00 | 22295 |
| 2021-12-14 | 48.43 | $56.80 | 7745 |
| 2021-12-13 | 48.46 | $58.00 | 10570 |
| 2021-12-10 | 48.41 | $60.40 | 18850 |
| 2021-12-09 | 47.90 | $60.80 | 25515 |
| 2021-12-08 | 47.37 | $59.00 | 50870 |
| 2021-12-07 | 46.45 | $60.00 | 94170 |
| 2021-12-06 | 45.56 | $56.00 | 41905 |
| 2021-12-03 | 44.82 | $55.40 | 13400 |
| 2021-12-02 | 44.20 | $56.20 | 37195 |
| 2021-12-01 | 43.40 | $56.60 | 23980 |
| 2021-11-30 | 42.75 | $55.00 | 23450 |
| 2021-11-29 | 41.76 | $54.40 | 25435 |
| 2021-11-26 | 40.71 | $56.20 | 44225 |
| 2021-11-24 | 39.61 | $54.60 | 43055 |
| 2021-11-23 | 38.61 | $50.40 | 30355 |
| 2021-11-22 | 37.81 | $51.00 | 42460 |
| 2021-11-19 | 36.96 | $48.60 | 63350 |
| 2021-11-18 | 36.27 | $43.80 | 23140 |
| 2021-11-17 | 35.67 | $46.40 | 29990 |
| 2021-11-16 | 35.05 | $44.80 | 18090 |
| 2021-11-15 | 34.61 | $45.60 | 43870 |
| 2021-11-12 | 34.14 | $43.00 | 84770 |
| 2021-11-11 | 33.67 | $41.60 | 23590 |
| 2021-11-10 | 33.38 | $39.40 | 30590 |
| 2021-11-09 | 33.17 | $41.20 | 42375 |
| 2021-11-08 | 32.92 | $43.20 | 80835 |
| 2021-11-05 | 32.51 | $42.40 | 208930 |
| 2021-11-04 | 32.12 | $44.20 | 5.9M |
| 2021-11-03 | 31.45 | $38.60 | 5520 |
| 2021-11-02 | 32.79 | $36.80 | 8780 |
| 2021-11-01 | 34.21 | $38.60 | 45200 |
| 2021-10-29 | 35.71 | $35.20 | 1425 |
| 2021-10-28 | 35.07 | $35.60 | 10390 |
| 2021-10-27 | 34.40 | $34.00 | 11715 |
| 2021-10-26 | 33.25 | $35.00 | 11000 |
| 2021-10-25 | 32.14 | $36.20 | 6310 |
| 2021-10-22 | 31.07 | $36.60 | 5570 |
| 2021-10-21 | 30.06 | $37.80 | 3450 |
| 2021-10-20 | 29.12 | $38.00 | 7165 |
| 2021-10-19 | 28.06 | $36.40 | 34025 |
| 2021-10-18 | 26.94 | $39.80 | 6715 |
| 2021-10-15 | 26.42 | $40.20 | 2240 |
| 2021-10-14 | 25.94 | $39.60 | 1560 |
| 2021-10-13 | 25.30 | $40.00 | 9850 |
| 2021-10-12 | 24.62 | $40.00 | 2475 |
| 2021-10-11 | 24.12 | $41.20 | 2080 |
| 2021-10-08 | 23.59 | $41.00 | 6600 |
| 2021-10-07 | 22.98 | $39.60 | 6695 |
| 2021-10-06 | 22.33 | $40.00 | 6380 |
| 2021-10-05 | 21.75 | $42.60 | 22700 |
| 2021-10-04 | 21.15 | $45.40 | 4670 |
| 2021-10-01 | 21.27 | $49.20 | 5105 |
| 2021-09-30 | 21.76 | $47.00 | 5040 |
| 2021-09-29 | 21.62 | $45.80 | 8160 |
| 2021-09-28 | 21.69 | $48.00 | 3655 |
| 2021-09-27 | 21.96 | $47.80 | 8575 |
| 2021-09-24 | 22.43 | $48.80 | 1650 |
| 2021-09-23 | 23.14 | $49.80 | 5055 |
| 2021-09-22 | 23.90 | $49.80 | 5520 |
| 2021-09-21 | 24.66 | $49.00 | 9330 |
| 2021-09-20 | 25.22 | $49.60 | 7465 |
| 2021-09-17 | 26.15 | $51.00 | 5200 |
| 2021-09-16 | 27.29 | $50.80 | 13755 |
| 2021-09-15 | 28.49 | $52.60 | 6090 |
| 2021-09-14 | 29.86 | $51.80 | 16400 |
| 2021-09-13 | 31.31 | $54.60 | 6185 |
| 2021-09-10 | 32.48 | $54.40 | 4035 |
| 2021-09-09 | 33.48 | $54.60 | 7075 |
| 2021-09-08 | 34.54 | $55.00 | 15400 |
| 2021-09-07 | 35.65 | $57.90 | 3250 |
| 2021-09-03 | 35.88 | $58.60 | 4935 |
| 2021-09-02 | 36.13 | $58.80 | 12550 |
| 2021-09-01 | 36.48 | $56.40 | 4205 |
| 2021-08-31 | 36.98 | $56.40 | 2870 |
| 2021-08-30 | 37.60 | $56.40 | 5520 |
| 2021-08-27 | 38.26 | $56.80 | 4000 |
| 2021-08-26 | 38.79 | $58.00 | 3170 |
| 2021-08-25 | 39.19 | $57.80 | 5050 |
| 2021-08-24 | 39.61 | $57.00 | 11410 |
| 2021-08-23 | 40.13 | $56.20 | 12190 |
| 2021-08-20 | 40.67 | $56.20 | 9140 |
| 2021-08-19 | 41.34 | $56.00 | 28960 |
| 2021-08-18 | 42.05 | $58.00 | 14695 |
| 2021-08-17 | 41.96 | $58.20 | 16275 |
| 2021-08-16 | 41.64 | $61.20 | 32620 |
| 2021-08-13 | 41.15 | $60.20 | 4435 |
| 2021-08-12 | 40.84 | $60.20 | 2885 |
| 2021-08-11 | 40.25 | $62.20 | 6600 |
| 2021-08-10 | 39.48 | $62.60 | 12660 |
| 2021-08-09 | 38.47 | $62.60 | 9675 |
| 2021-08-06 | 37.45 | $59.80 | 3980 |
| 2021-08-05 | 36.52 | $59.00 | 3475 |
| 2021-08-04 | 35.57 | $58.80 | 3870 |
| 2021-08-03 | 34.57 | $59.60 | 4360 |
| 2021-08-02 | 33.25 | $60.40 | 4530 |
| 2021-07-30 | 31.83 | $59.60 | 4810 |
| 2021-07-29 | 30.28 | $62.00 | 19435 |
| 2021-07-28 | 28.64 | $59.00 | 24385 |
| 2021-07-27 | 26.98 | $57.60 | 8970 |
| 2021-07-26 | 25.30 | $58.40 | 12225 |
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