Is JAWS Hurricane Acquisition Corporation (HCNE) a Buy, Sell, or Hold?
Enter your email address below for free access to our JAWS Hurricane Acquisition Corporation (HCNE) research center and poll results.
NASDAQ : HCNE
JAWS Hurricane Acquisition Corporation — Technical Indicators
$10.24 USD
-$0.03 (-0.29%)
- Volume
- 11.62K
- Average Volume
- 127.32K
- Market Capitalization
- $404.8M
- P/E Ratio
- 33.03
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.70
- Year Low
- $9.71
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.23
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.24
2023-06-15
Close Price
$10.24
Vol: 11617
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.68
Average
9.86
Maximum
10.24
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-06-15 | 10.24 | $10.24 | 11617 |
| 2023-06-14 | 10.23 | $10.26 | 31448 |
| 2023-06-13 | 10.23 | $10.25 | 6547 |
| 2023-06-12 | 10.23 | $10.23 | — |
| 2023-06-09 | 10.23 | $10.23 | 601 |
| 2023-06-08 | 10.23 | $10.24 | 30580 |
| 2023-06-07 | 10.23 | $10.24 | 4188 |
| 2023-06-06 | 10.23 | $10.24 | 641 |
| 2023-06-05 | 10.22 | $10.23 | 200023 |
| 2023-06-02 | 10.22 | $10.24 | 994940 |
| 2023-06-01 | 10.22 | $10.24 | 250324 |
| 2023-05-31 | 10.22 | $10.25 | 1.2M |
| 2023-05-30 | 10.22 | $10.24 | 23880 |
| 2023-05-26 | 10.21 | $10.23 | 696 |
| 2023-05-25 | 10.21 | $10.23 | 19458 |
| 2023-05-24 | 10.21 | $10.23 | 77562 |
| 2023-05-23 | 10.21 | $10.22 | 19381 |
| 2023-05-22 | 10.21 | $10.22 | 322643 |
| 2023-05-19 | 10.20 | $10.23 | 452055 |
| 2023-05-18 | 10.20 | $10.23 | 5175 |
| 2023-05-17 | 10.20 | $10.22 | 9107 |
| 2023-05-16 | 10.19 | $10.22 | 212280 |
| 2023-05-15 | 10.19 | $10.22 | 1.4M |
| 2023-05-12 | 10.19 | $10.22 | 13830 |
| 2023-05-11 | 10.19 | $10.22 | 4465 |
| 2023-05-10 | 10.19 | $10.21 | 6846 |
| 2023-05-09 | 10.18 | $10.21 | 19063 |
| 2023-05-08 | 10.18 | $10.20 | 279414 |
| 2023-05-05 | 10.18 | $10.20 | 4184 |
| 2023-05-04 | 10.18 | $10.21 | 664 |
| 2023-05-03 | 10.17 | $10.20 | 84748 |
| 2023-05-02 | 10.17 | $10.19 | — |
| 2023-05-01 | 10.17 | $10.19 | 338238 |
| 2023-04-28 | 10.17 | $10.19 | 1941 |
| 2023-04-27 | 10.17 | $10.18 | 141746 |
| 2023-04-26 | 10.17 | $10.18 | 314962 |
| 2023-04-25 | 10.17 | $10.18 | 40659 |
| 2023-04-24 | 10.16 | $10.18 | 45420 |
| 2023-04-21 | 10.16 | $10.17 | 111 |
| 2023-04-20 | 10.16 | $10.17 | 1882 |
| 2023-04-19 | 10.16 | $10.17 | 52721 |
| 2023-04-18 | 10.16 | $10.17 | — |
| 2023-04-17 | 10.16 | $10.17 | 127 |
| 2023-04-14 | 10.15 | $10.18 | 205 |
| 2023-04-13 | 10.15 | $10.16 | — |
| 2023-04-12 | 10.15 | $10.16 | 636 |
| 2023-04-11 | 10.15 | $10.16 | 13263 |
| 2023-04-10 | 10.15 | $10.17 | 295891 |
| 2023-04-06 | 10.15 | $10.16 | 4556 |
| 2023-04-05 | 10.14 | $10.15 | 26504 |
| 2023-04-04 | 10.14 | $10.15 | 5847 |
| 2023-04-03 | 10.14 | $10.16 | 2538 |
| 2023-03-31 | 10.14 | $10.17 | 70171 |
| 2023-03-30 | 10.14 | $10.16 | — |
| 2023-03-29 | 10.14 | $10.16 | 3607 |
| 2023-03-28 | 10.13 | $10.16 | 31032 |
| 2023-03-27 | 10.13 | $10.15 | 651200 |
| 2023-03-24 | 10.13 | $10.14 | 1697 |
| 2023-03-23 | 10.13 | $10.15 | — |
| 2023-03-22 | 10.12 | $10.15 | 1855 |
| 2023-03-21 | 10.12 | $10.13 | 4083 |
| 2023-03-20 | 10.12 | $10.13 | 1408 |
| 2023-03-17 | 10.12 | $10.13 | — |
| 2023-03-16 | 10.12 | $10.13 | 131367 |
| 2023-03-15 | 10.11 | $10.14 | 136015 |
| 2023-03-14 | 10.11 | $10.15 | 452866 |
| 2023-03-13 | 10.11 | $10.12 | 161282 |
| 2023-03-10 | 10.10 | $10.13 | 2001 |
| 2023-03-09 | 10.10 | $10.13 | 1804 |
| 2023-03-08 | 10.10 | $10.13 | 1228 |
| 2023-03-07 | 10.10 | $10.14 | 10734 |
| 2023-03-06 | 10.09 | $10.13 | 68076 |
| 2023-03-03 | 10.09 | $10.12 | 5320 |
| 2023-03-02 | 10.09 | $10.11 | 22471 |
| 2023-03-01 | 10.08 | $10.11 | 25713 |
| 2023-02-28 | 10.08 | $10.11 | 270983 |
| 2023-02-27 | 10.08 | $10.10 | 34651 |
| 2023-02-24 | 10.08 | $10.11 | 754 |
| 2023-02-23 | 10.07 | $10.10 | 1238 |
| 2023-02-22 | 10.07 | $10.10 | 400098 |
| 2023-02-21 | 10.07 | $10.10 | 86627 |
| 2023-02-17 | 10.06 | $10.08 | 1250 |
| 2023-02-16 | 10.06 | $10.08 | 62393 |
| 2023-02-15 | 10.06 | $10.06 | 893 |
| 2023-02-14 | 10.06 | $10.09 | 100 |
| 2023-02-13 | 10.06 | $10.09 | 103095 |
| 2023-02-10 | 10.05 | $10.08 | 4710 |
| 2023-02-09 | 10.05 | $10.07 | 1300 |
| 2023-02-08 | 10.05 | $10.07 | 531 |
| 2023-02-07 | 10.04 | $10.09 | 27295 |
| 2023-02-06 | 10.04 | $10.06 | 170 |
| 2023-02-03 | 10.04 | $10.07 | 1311 |
| 2023-02-02 | 10.03 | $10.07 | 17935 |
| 2023-02-01 | 10.03 | $10.06 | 6785 |
| 2023-01-31 | 10.03 | $10.06 | 350 |
| 2023-01-30 | 10.02 | $10.05 | 1196 |
| 2023-01-27 | 10.02 | $10.05 | 215228 |
| 2023-01-26 | 10.01 | $10.06 | 1430 |
| 2023-01-25 | 10.01 | $10.05 | 1.6M |
| 2023-01-24 | 10.00 | $10.03 | 49677 |
| 2023-01-23 | 10.00 | $10.02 | 201 |
| 2023-01-20 | 9.99 | $10.03 | 801 |
| 2023-01-19 | 9.99 | $10.05 | 36562 |
| 2023-01-18 | 9.98 | $10.02 | 867 |
| 2023-01-17 | 9.98 | $10.03 | 100 |
| 2023-01-13 | 9.97 | $10.03 | 56326 |
| 2023-01-12 | 9.97 | $10.03 | 122764 |
| 2023-01-11 | 9.96 | $10.02 | 3596 |
| 2023-01-10 | 9.95 | $10.01 | 615072 |
| 2023-01-09 | 9.95 | $10.02 | 76017 |
| 2023-01-06 | 9.94 | $10.01 | 1.0M |
| 2023-01-05 | 9.94 | $9.99 | 4402 |
| 2023-01-04 | 9.94 | $9.98 | 14308 |
| 2023-01-03 | 9.93 | $9.98 | 1073 |
| 2022-12-30 | 9.93 | $9.97 | 89561 |
| 2022-12-29 | 9.93 | $9.97 | 461311 |
| 2022-12-28 | 9.92 | $9.96 | 72332 |
| 2022-12-27 | 9.92 | $9.96 | 255725 |
| 2022-12-23 | 9.92 | $9.93 | 63650 |
| 2022-12-22 | 9.91 | $9.93 | 24 |
| 2022-12-21 | 9.91 | $9.93 | 578989 |
| 2022-12-20 | 9.91 | $9.93 | 400665 |
| 2022-12-19 | 9.91 | $9.93 | 648665 |
| 2022-12-16 | 9.91 | $9.92 | 32785 |
| 2022-12-15 | 9.90 | $9.92 | 3999 |
| 2022-12-14 | 9.90 | $9.92 | 49247 |
| 2022-12-13 | 9.90 | $9.92 | 2890 |
| 2022-12-12 | 9.89 | $9.91 | 2756 |
| 2022-12-09 | 9.89 | $9.91 | 25819 |
| 2022-12-08 | 9.89 | $9.91 | 6953 |
| 2022-12-07 | 9.89 | $9.93 | 208838 |
| 2022-12-06 | 9.88 | $9.94 | 4425 |
| 2022-12-05 | 9.88 | $9.91 | 65033 |
| 2022-12-02 | 9.88 | $9.90 | 35390 |
| 2022-12-01 | 9.88 | $9.89 | 205907 |
| 2022-11-30 | 9.88 | $9.87 | 100 |
| 2022-11-29 | 9.88 | $9.90 | 21862 |
| 2022-11-28 | 9.87 | $9.90 | 181 |
| 2022-11-25 | 9.87 | $9.90 | 1247 |
| 2022-11-23 | 9.87 | $9.92 | 308 |
| 2022-11-22 | 9.87 | $9.91 | 466183 |
| 2022-11-21 | 9.86 | $9.89 | 95101 |
| 2022-11-18 | 9.86 | $9.88 | 5397 |
| 2022-11-17 | 9.85 | $9.86 | 500 |
| 2022-11-16 | 9.85 | $9.87 | 1.5M |
| 2022-11-15 | 9.85 | $9.85 | 22943 |
| 2022-11-14 | 9.84 | $9.85 | 152093 |
| 2022-11-11 | 9.84 | $9.85 | 375100 |
| 2022-11-10 | 9.84 | $9.86 | 254798 |
| 2022-11-09 | 9.83 | $9.86 | 151375 |
| 2022-11-08 | 9.83 | $9.87 | 61 |
| 2022-11-07 | 9.82 | $9.87 | 373246 |
| 2022-11-04 | 9.82 | $9.88 | 150600 |
| 2022-11-03 | 9.81 | $9.89 | 180211 |
| 2022-11-02 | 9.81 | $9.88 | 211474 |
| 2022-11-01 | 9.80 | $9.86 | 1.1M |
| 2022-10-31 | 9.80 | $9.86 | — |
| 2022-10-28 | 9.79 | $9.86 | — |
| 2022-10-27 | 9.79 | $9.86 | 5202 |
| 2022-10-26 | 9.78 | $9.84 | 46115 |
| 2022-10-25 | 9.78 | $9.81 | 226575 |
| 2022-10-24 | 9.77 | $9.80 | 7658 |
| 2022-10-21 | 9.77 | $9.80 | 2443 |
| 2022-10-20 | 9.77 | $9.82 | 399485 |
| 2022-10-19 | 9.76 | $9.79 | 246 |
| 2022-10-18 | 9.76 | $9.79 | 194049 |
| 2022-10-17 | 9.76 | $9.78 | 800000 |
| 2022-10-14 | 9.76 | $9.78 | — |
| 2022-10-13 | 9.76 | $9.78 | 20148 |
| 2022-10-12 | 9.76 | $9.78 | 6810 |
| 2022-10-11 | 9.75 | $9.77 | 322030 |
| 2022-10-10 | 9.75 | $9.78 | 29599 |
| 2022-10-07 | 9.75 | $9.77 | — |
| 2022-10-06 | 9.75 | $9.77 | 21901 |
| 2022-10-05 | 9.75 | $9.75 | 385 |
| 2022-10-04 | 9.75 | $9.75 | 10 |
| 2022-10-03 | 9.75 | $9.75 | 413 |
| 2022-09-30 | 9.75 | $9.75 | 58901 |
| 2022-09-29 | 9.75 | $9.76 | — |
| 2022-09-28 | 9.75 | $9.76 | 516838 |
| 2022-09-27 | 9.75 | $9.74 | 623620 |
| 2022-09-26 | 9.75 | $9.74 | 500 |
| 2022-09-23 | 9.75 | $9.75 | 287037 |
| 2022-09-22 | 9.75 | $9.75 | 459950 |
| 2022-09-21 | 9.75 | $9.75 | 14253 |
| 2022-09-20 | 9.75 | $9.75 | 22699 |
| 2022-09-19 | 9.75 | $9.75 | 4426 |
| 2022-09-16 | 9.75 | $9.75 | 25430 |
| 2022-09-15 | 9.75 | $9.76 | 22904 |
| 2022-09-14 | 9.75 | $9.75 | 9200 |
| 2022-09-13 | 9.76 | $9.74 | 922311 |
| 2022-09-12 | 9.76 | $9.75 | 1.4M |
| 2022-09-09 | 9.76 | $9.74 | 22004 |
| 2022-09-08 | 9.76 | $9.74 | 10294 |
| 2022-09-07 | 9.76 | $9.75 | 16205 |
| 2022-09-06 | 9.76 | $9.75 | 2109 |
| 2022-09-02 | 9.76 | $9.75 | 41 |
| 2022-09-01 | 9.76 | $9.75 | 2781 |
| 2022-08-31 | 9.76 | $9.76 | 16956 |
| 2022-08-30 | 9.76 | $9.75 | 28993 |
| 2022-08-29 | 9.76 | $9.75 | 8004 |
| 2022-08-26 | 9.77 | $9.75 | 10412 |
| 2022-08-25 | 9.77 | $9.77 | 103807 |
| 2022-08-24 | 9.77 | $9.76 | 320957 |
| 2022-08-23 | 9.77 | $9.76 | 4084 |
| 2022-08-22 | 9.77 | $9.76 | 70854 |
| 2022-08-19 | 9.77 | $9.77 | 1512 |
| 2022-08-18 | 9.77 | $9.75 | 4628 |
| 2022-08-17 | 9.77 | $9.79 | 982529 |
| 2022-08-16 | 9.77 | $9.79 | 41912 |
| 2022-08-15 | 9.76 | $9.78 | 613 |
| 2022-08-12 | 9.76 | $9.75 | 22 |
| 2022-08-11 | 9.76 | $9.75 | 23 |
| 2022-08-10 | 9.76 | $9.75 | 15348 |
| 2022-08-09 | 9.76 | $9.77 | 32443 |
| 2022-08-08 | 9.75 | $9.77 | 296 |
| 2022-08-05 | 9.75 | $9.77 | 103 |
| 2022-08-04 | 9.75 | $9.77 | 30569 |
| 2022-08-03 | 9.75 | $9.77 | 9454 |
| 2022-08-02 | 9.74 | $9.76 | 13434 |
| 2022-08-01 | 9.74 | $9.79 | 503 |
| 2022-07-29 | 9.74 | $9.77 | 1007 |
| 2022-07-28 | 9.74 | $9.78 | 250736 |
| 2022-07-27 | 9.73 | $9.78 | 800 |
| 2022-07-26 | 9.73 | $9.75 | 100000 |
| 2022-07-25 | 9.73 | $9.76 | 100000 |
| 2022-07-22 | 9.73 | $9.77 | 50710 |
| 2022-07-21 | 9.72 | $9.74 | 212 |
| 2022-07-20 | 9.72 | $9.75 | 322608 |
| 2022-07-19 | 9.72 | $9.74 | 483 |
| 2022-07-18 | 9.72 | $9.72 | — |
| 2022-07-15 | 9.72 | $9.72 | 5175 |
| 2022-07-14 | 9.72 | $9.72 | 1249 |
| 2022-07-13 | 9.72 | $9.72 | 11641 |
| 2022-07-12 | 9.72 | $9.72 | 490 |
| 2022-07-11 | 9.72 | $9.72 | — |
| 2022-07-08 | 9.72 | $9.72 | 11287 |
| 2022-07-07 | 9.72 | $9.72 | 408 |
| 2022-07-06 | 9.72 | $9.74 | 1000 |
| 2022-07-05 | 9.72 | $9.72 | 322706 |
| 2022-07-01 | 9.72 | $9.71 | — |
| 2022-06-30 | 9.72 | $9.71 | 300549 |
| 2022-06-29 | 9.71 | $9.74 | 1141 |
| 2022-06-28 | 9.71 | $9.71 | 72606 |
| 2022-06-27 | 9.71 | $9.71 | 288 |
| 2022-06-24 | 9.71 | $9.73 | — |
| 2022-06-23 | 9.71 | $9.73 | 44951 |
| 2022-06-22 | 9.71 | $9.72 | — |
| 2022-06-21 | 9.71 | $9.72 | 814 |
| 2022-06-17 | 9.70 | $9.75 | 22357 |
| 2022-06-16 | 9.70 | $9.71 | 349 |
| 2022-06-15 | 9.70 | $9.71 | 1404 |
| 2022-06-14 | 9.70 | $9.71 | 10238 |
| 2022-06-13 | 9.70 | $9.71 | 6 |
| 2022-06-10 | 9.70 | $9.71 | — |
| 2022-06-09 | 9.70 | $9.71 | 44 |
| 2022-06-08 | 9.70 | $9.71 | 18 |
| 2022-06-07 | 9.70 | $9.71 | 111387 |
| 2022-06-06 | 9.70 | $9.70 | 18 |
| 2022-06-03 | 9.70 | $9.70 | — |
| 2022-06-02 | 9.70 | $9.70 | — |
| 2022-06-01 | 9.71 | $9.70 | 27601 |
| 2022-05-31 | 9.71 | $9.70 | — |
| 2022-05-27 | 9.71 | $9.70 | — |
| 2022-05-26 | 9.72 | $9.70 | 301 |
| 2022-05-25 | 9.72 | $9.69 | — |
| 2022-05-24 | 9.72 | $9.69 | 1044 |
| 2022-05-23 | 9.73 | $9.69 | 1.4M |
| 2022-05-20 | 9.73 | $9.69 | 10 |
| 2022-05-19 | 9.73 | $9.69 | 1 |
| 2022-05-18 | 9.74 | $9.69 | 31 |
| 2022-05-17 | 9.74 | $9.69 | 477 |
| 2022-05-16 | 9.75 | $9.69 | 389 |
| 2022-05-13 | 9.75 | $9.69 | 2634 |
| 2022-05-12 | 9.76 | $9.69 | 2070 |
| 2022-05-11 | 9.76 | $9.71 | 109687 |
| 2022-05-10 | 9.76 | $9.71 | 721418 |
| 2022-05-09 | 9.76 | $9.73 | 69949 |
| 2022-05-06 | 9.77 | $9.76 | 28290 |
| 2022-05-05 | 9.77 | $9.77 | 40741 |
| 2022-05-04 | 9.76 | $9.78 | 4214 |
| 2022-05-03 | 9.76 | $9.76 | 114 |
| 2022-05-02 | 9.76 | $9.75 | 10941 |
| 2022-04-29 | 9.76 | $9.75 | 1468 |
| 2022-04-28 | 9.76 | $9.75 | — |
| 2022-04-27 | 9.76 | $9.75 | 1111 |
| 2022-04-26 | 9.76 | $9.79 | 36 |
| 2022-04-25 | 9.76 | $9.79 | 932 |
| 2022-04-22 | 9.76 | $9.76 | 202000 |
| 2022-04-21 | 9.76 | $9.80 | 51798 |
| 2022-04-20 | 9.75 | $9.77 | 30542 |
| 2022-04-19 | 9.75 | $9.78 | 162017 |
| 2022-04-18 | 9.75 | $9.75 | 37433 |
| 2022-04-14 | 9.75 | $9.76 | 32539 |
| 2022-04-13 | 9.74 | $9.75 | 56234 |
| 2022-04-12 | 9.74 | $9.76 | 137591 |
| 2022-04-11 | 9.74 | $9.76 | 25797 |
| 2022-04-08 | 9.74 | $9.78 | 140620 |
| 2022-04-07 | 9.74 | $9.75 | 282 |
| 2022-04-06 | 9.73 | $9.73 | 201 |
| 2022-04-05 | 9.73 | $9.74 | 2644 |
| 2022-04-04 | 9.73 | $9.73 | 1354 |
| 2022-04-01 | 9.73 | $9.77 | 38840 |
| 2022-03-31 | 9.73 | $9.77 | 4489 |
| 2022-03-30 | 9.72 | $9.75 | 1266 |
| 2022-03-29 | 9.72 | $9.74 | 3603 |
| 2022-03-28 | 9.72 | $9.76 | 67392 |
| 2022-03-25 | 9.72 | $9.75 | 208283 |
| 2022-03-24 | 9.71 | $9.75 | 405 |
| 2022-03-23 | 9.71 | $9.71 | 82 |
| 2022-03-22 | 9.71 | $9.71 | 15 |
| 2022-03-21 | 9.72 | $9.71 | 161 |
| 2022-03-18 | 9.72 | $9.73 | 2139 |
| 2022-03-17 | 9.72 | $9.73 | 12863 |
| 2022-03-16 | 9.72 | $9.75 | — |
| 2022-03-15 | 9.72 | $9.75 | 2418 |
| 2022-03-14 | 9.72 | $9.70 | 19081 |
| 2022-03-11 | 9.72 | $9.70 | 3801 |
| 2022-03-10 | 9.73 | $9.70 | 693 |
| 2022-03-09 | 9.73 | $9.70 | 882198 |
| 2022-03-08 | 9.73 | $9.71 | 49 |
| 2022-03-07 | 9.74 | $9.71 | 3406 |
| 2022-03-04 | 9.75 | $9.71 | 33 |
| 2022-03-03 | 9.75 | $9.71 | 5672 |
| 2022-03-02 | 9.75 | $9.71 | 237 |
| 2022-03-01 | 9.76 | $9.66 | 221397 |
| 2022-02-28 | 9.77 | $9.73 | 219952 |
| 2022-02-25 | 9.77 | $9.71 | — |
| 2022-02-24 | 9.77 | $9.71 | 220723 |
| 2022-02-23 | 9.76 | $9.75 | 1 |
| 2022-02-22 | 9.76 | $9.75 | 2 |
| 2022-02-18 | 9.76 | $9.75 | 1096 |
| 2022-02-17 | 9.76 | $9.75 | 848 |
| 2022-02-16 | 9.76 | $9.75 | 81 |
| 2022-02-15 | 9.76 | $9.75 | 8 |
| 2022-02-14 | 9.76 | $9.75 | 23434 |
| 2022-02-11 | 9.77 | $9.77 | 40 |
| 2022-02-10 | 9.77 | $9.77 | 60 |
| 2022-02-09 | 9.77 | $9.77 | 101 |
| 2022-02-08 | 9.76 | $9.77 | 35818 |
| 2022-02-07 | 9.76 | $9.90 | 10215 |
| 2022-02-04 | 9.75 | $9.80 | 4095 |
| 2022-02-03 | 9.75 | $9.80 | 245 |
| 2022-02-02 | 9.75 | $9.74 | 1 |
| 2022-02-01 | 9.75 | $9.74 | 9400 |
| 2022-01-31 | 9.75 | $9.90 | 27973 |
| 2022-01-28 | 9.74 | $9.70 | 52686 |
| 2022-01-27 | 9.75 | $9.68 | 3422 |
| 2022-01-26 | 9.75 | $9.68 | 27024 |
| 2022-01-25 | 9.76 | $9.70 | 621 |
| 2022-01-24 | 9.77 | $9.70 | 162324 |
| 2022-01-21 | 9.77 | $9.78 | — |
| 2022-01-20 | 9.77 | $9.78 | — |
| 2022-01-19 | 9.77 | $9.78 | — |
| 2022-01-18 | 9.77 | $9.78 | — |
| 2022-01-14 | 9.77 | $9.78 | 5 |
| 2022-01-13 | 9.77 | $9.78 | 12 |
| 2022-01-12 | 9.77 | $9.78 | 6075 |
| 2022-01-11 | 9.77 | $9.72 | 269 |
| 2022-01-10 | 9.78 | $9.72 | 633 |
| 2022-01-07 | 9.78 | $9.74 | 103013 |
| 2022-01-06 | 9.79 | $9.72 | 220 |
| 2022-01-05 | 9.79 | $9.75 | 14532 |
| 2022-01-04 | 9.80 | $9.76 | 1.1M |
| 2022-01-03 | 9.80 | $9.75 | 477376 |
| 2021-12-31 | 9.81 | $9.80 | 1 |
| 2021-12-30 | 9.81 | $9.80 | — |
| 2021-12-29 | 9.81 | $9.80 | 1 |
| 2021-12-28 | 9.81 | $9.80 | — |
| 2021-12-27 | 9.81 | $9.80 | — |
| 2021-12-23 | 9.82 | $9.80 | 257 |
| 2021-12-22 | 9.82 | $9.78 | 100 |
| 2021-12-21 | 9.83 | $9.78 | 204 |
| 2021-12-20 | 9.83 | $9.79 | 17 |
| 2021-12-17 | 9.83 | $9.79 | 18255 |
| 2021-12-16 | 9.84 | $9.80 | — |
| 2021-12-15 | 9.84 | $9.80 | 787 |
| 2021-12-14 | 9.85 | $9.79 | 181052 |
| 2021-12-13 | 9.85 | $9.80 | 2 |
| 2021-12-10 | 9.86 | $9.80 | 272651 |
| 2021-12-09 | 9.86 | $9.80 | 5080 |
| 2021-12-08 | 9.86 | $9.84 | — |
| 2021-12-07 | 9.86 | $9.84 | 566 |
| 2021-12-06 | 9.86 | $9.85 | 13 |
| 2021-12-03 | 9.86 | $9.85 | 729 |
| 2021-12-02 | 9.86 | $9.80 | 790774 |
| 2021-12-01 | 9.86 | $9.84 | 123317 |
| 2021-11-30 | 9.86 | $9.87 | 30200 |
| 2021-11-29 | 9.85 | $9.84 | 200209 |
| 2021-11-26 | 9.85 | $9.87 | 306 |
| 2021-11-24 | 9.84 | $9.88 | 4 |
| 2021-11-23 | 9.84 | $9.88 | 11310 |
| 2021-11-22 | 9.83 | $9.86 | 1196 |
| 2021-11-19 | 9.83 | $9.85 | 432 |
| 2021-11-18 | 9.82 | $9.85 | 323 |
| 2021-11-17 | 9.82 | $9.85 | 16546 |
| 2021-11-16 | 9.82 | $10.10 | 12810 |
| 2021-11-15 | 9.80 | $9.82 | 13083 |
| 2021-11-12 | 9.80 | $9.83 | 42397 |
| 2021-11-11 | 9.79 | $9.87 | 101051 |
| 2021-11-10 | 9.79 | $9.86 | 111313 |
| 2021-11-09 | 9.79 | $9.86 | 116289 |
| 2021-11-08 | 9.79 | $9.81 | 23190 |
| 2021-11-05 | 9.78 | $9.84 | 127259 |
| 2021-11-04 | 9.78 | $9.82 | 36015 |
| 2021-11-03 | 9.78 | $9.79 | 42909 |
| 2021-11-02 | 9.78 | $9.78 | 12 |
| 2021-11-01 | 9.77 | $9.78 | 52960 |
| 2021-10-29 | 9.77 | $9.78 | 467 |
| 2021-10-28 | 9.77 | $9.78 | 2727 |
| 2021-10-27 | 9.77 | $9.78 | 750 |
| 2021-10-26 | 9.76 | $9.74 | 7 |
| 2021-10-25 | 9.76 | $9.74 | 14289 |
| 2021-10-22 | 9.76 | $9.78 | 308 |
| 2021-10-21 | 9.76 | $9.78 | 330117 |
| 2021-10-20 | 9.76 | $9.76 | 151 |
| 2021-10-19 | 9.76 | $9.76 | 1 |
| 2021-10-18 | 9.76 | $9.76 | 846 |
| 2021-10-15 | 9.75 | $9.76 | — |
| 2021-10-14 | 9.75 | $9.76 | 218741 |
| 2021-10-13 | 9.74 | $9.98 | 453 |
| 2021-10-12 | 9.73 | $9.76 | — |
| 2021-10-11 | 9.73 | $9.76 | 46402 |
| 2021-10-08 | 9.72 | $9.75 | 2076 |
| 2021-10-07 | 9.72 | $9.75 | 2608 |
| 2021-10-06 | 9.72 | $9.77 | 63957 |
| 2021-10-05 | 9.72 | $9.75 | 100552 |
| 2021-10-04 | 9.72 | $9.75 | 20380 |
| 2021-10-01 | 9.71 | $9.73 | 162 |
| 2021-09-30 | 9.71 | $9.73 | 250001 |
| 2021-09-29 | 9.71 | $9.73 | 2267 |
| 2021-09-28 | 9.70 | $9.70 | 60249 |
| 2021-09-27 | 9.70 | $9.75 | — |
| 2021-09-24 | 9.70 | $9.75 | 248 |
| 2021-09-23 | 9.69 | $9.75 | 150 |
| 2021-09-22 | 9.69 | $9.72 | — |
| 2021-09-21 | 9.69 | $9.72 | 25 |
| 2021-09-20 | 9.68 | $9.72 | 11 |
| 2021-09-17 | 9.68 | $9.72 | 102 |
| 2021-09-16 | 9.68 | $9.62 | 121 |
| 2021-09-15 | 9.68 | $9.75 | 10201 |
| 2021-09-14 | 9.68 | $9.70 | 25483 |
| 2021-09-13 | 9.68 | $9.66 | — |
| 2021-09-10 | 9.68 | $9.66 | 200 |
| 2021-09-09 | 9.68 | $9.75 | — |
| 2021-09-08 | 9.69 | $9.75 | 4 |
| 2021-09-07 | 9.69 | $9.75 | 412 |
| 2021-09-03 | 9.70 | $9.66 | 100000 |
| 2021-09-02 | 9.70 | $9.66 | 1 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.23
2023-06-15
Close Price
$10.24
Vol: 11617
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.68
Average
9.86
Maximum
10.23
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-06-15 | 10.23 | $10.24 | 11617 |
| 2023-06-14 | 10.23 | $10.26 | 31448 |
| 2023-06-13 | 10.23 | $10.25 | 6547 |
| 2023-06-12 | 10.23 | $10.23 | — |
| 2023-06-09 | 10.23 | $10.23 | 601 |
| 2023-06-08 | 10.23 | $10.24 | 30580 |
| 2023-06-07 | 10.23 | $10.24 | 4188 |
| 2023-06-06 | 10.22 | $10.24 | 641 |
| 2023-06-05 | 10.22 | $10.23 | 200023 |
| 2023-06-02 | 10.22 | $10.24 | 994940 |
| 2023-06-01 | 10.22 | $10.24 | 250324 |
| 2023-05-31 | 10.22 | $10.25 | 1.2M |
| 2023-05-30 | 10.22 | $10.24 | 23880 |
| 2023-05-26 | 10.21 | $10.23 | 696 |
| 2023-05-25 | 10.21 | $10.23 | 19458 |
| 2023-05-24 | 10.21 | $10.23 | 77562 |
| 2023-05-23 | 10.21 | $10.22 | 19381 |
| 2023-05-22 | 10.21 | $10.22 | 322643 |
| 2023-05-19 | 10.20 | $10.23 | 452055 |
| 2023-05-18 | 10.20 | $10.23 | 5175 |
| 2023-05-17 | 10.20 | $10.22 | 9107 |
| 2023-05-16 | 10.20 | $10.22 | 212280 |
| 2023-05-15 | 10.19 | $10.22 | 1.4M |
| 2023-05-12 | 10.19 | $10.22 | 13830 |
| 2023-05-11 | 10.19 | $10.22 | 4465 |
| 2023-05-10 | 10.19 | $10.21 | 6846 |
| 2023-05-09 | 10.18 | $10.21 | 19063 |
| 2023-05-08 | 10.18 | $10.20 | 279414 |
| 2023-05-05 | 10.18 | $10.20 | 4184 |
| 2023-05-04 | 10.18 | $10.21 | 664 |
| 2023-05-03 | 10.17 | $10.20 | 84748 |
| 2023-05-02 | 10.17 | $10.19 | — |
| 2023-05-01 | 10.17 | $10.19 | 338238 |
| 2023-04-28 | 10.17 | $10.19 | 1941 |
| 2023-04-27 | 10.17 | $10.18 | 141746 |
| 2023-04-26 | 10.16 | $10.18 | 314962 |
| 2023-04-25 | 10.16 | $10.18 | 40659 |
| 2023-04-24 | 10.16 | $10.18 | 45420 |
| 2023-04-21 | 10.16 | $10.17 | 111 |
| 2023-04-20 | 10.16 | $10.17 | 1882 |
| 2023-04-19 | 10.16 | $10.17 | 52721 |
| 2023-04-18 | 10.16 | $10.17 | — |
| 2023-04-17 | 10.15 | $10.17 | 127 |
| 2023-04-14 | 10.15 | $10.18 | 205 |
| 2023-04-13 | 10.15 | $10.16 | — |
| 2023-04-12 | 10.15 | $10.16 | 636 |
| 2023-04-11 | 10.15 | $10.16 | 13263 |
| 2023-04-10 | 10.15 | $10.17 | 295891 |
| 2023-04-06 | 10.14 | $10.16 | 4556 |
| 2023-04-05 | 10.14 | $10.15 | 26504 |
| 2023-04-04 | 10.14 | $10.15 | 5847 |
| 2023-04-03 | 10.14 | $10.16 | 2538 |
| 2023-03-31 | 10.14 | $10.17 | 70171 |
| 2023-03-30 | 10.14 | $10.16 | — |
| 2023-03-29 | 10.13 | $10.16 | 3607 |
| 2023-03-28 | 10.13 | $10.16 | 31032 |
| 2023-03-27 | 10.13 | $10.15 | 651200 |
| 2023-03-24 | 10.13 | $10.14 | 1697 |
| 2023-03-23 | 10.12 | $10.15 | — |
| 2023-03-22 | 10.12 | $10.15 | 1855 |
| 2023-03-21 | 10.12 | $10.13 | 4083 |
| 2023-03-20 | 10.12 | $10.13 | 1408 |
| 2023-03-17 | 10.12 | $10.13 | — |
| 2023-03-16 | 10.12 | $10.13 | 131367 |
| 2023-03-15 | 10.11 | $10.14 | 136015 |
| 2023-03-14 | 10.11 | $10.15 | 452866 |
| 2023-03-13 | 10.11 | $10.12 | 161282 |
| 2023-03-10 | 10.11 | $10.13 | 2001 |
| 2023-03-09 | 10.10 | $10.13 | 1804 |
| 2023-03-08 | 10.10 | $10.13 | 1228 |
| 2023-03-07 | 10.10 | $10.14 | 10734 |
| 2023-03-06 | 10.09 | $10.13 | 68076 |
| 2023-03-03 | 10.09 | $10.12 | 5320 |
| 2023-03-02 | 10.09 | $10.11 | 22471 |
| 2023-03-01 | 10.08 | $10.11 | 25713 |
| 2023-02-28 | 10.08 | $10.11 | 270983 |
| 2023-02-27 | 10.08 | $10.10 | 34651 |
| 2023-02-24 | 10.08 | $10.11 | 754 |
| 2023-02-23 | 10.07 | $10.10 | 1238 |
| 2023-02-22 | 10.07 | $10.10 | 400098 |
| 2023-02-21 | 10.07 | $10.10 | 86627 |
| 2023-02-17 | 10.06 | $10.08 | 1250 |
| 2023-02-16 | 10.06 | $10.08 | 62393 |
| 2023-02-15 | 10.06 | $10.06 | 893 |
| 2023-02-14 | 10.06 | $10.09 | 100 |
| 2023-02-13 | 10.05 | $10.09 | 103095 |
| 2023-02-10 | 10.05 | $10.08 | 4710 |
| 2023-02-09 | 10.05 | $10.07 | 1300 |
| 2023-02-08 | 10.04 | $10.07 | 531 |
| 2023-02-07 | 10.04 | $10.09 | 27295 |
| 2023-02-06 | 10.04 | $10.06 | 170 |
| 2023-02-03 | 10.03 | $10.07 | 1311 |
| 2023-02-02 | 10.03 | $10.07 | 17935 |
| 2023-02-01 | 10.03 | $10.06 | 6785 |
| 2023-01-31 | 10.02 | $10.06 | 350 |
| 2023-01-30 | 10.02 | $10.05 | 1196 |
| 2023-01-27 | 10.02 | $10.05 | 215228 |
| 2023-01-26 | 10.01 | $10.06 | 1430 |
| 2023-01-25 | 10.01 | $10.05 | 1.6M |
| 2023-01-24 | 10.00 | $10.03 | 49677 |
| 2023-01-23 | 10.00 | $10.02 | 201 |
| 2023-01-20 | 10.00 | $10.03 | 801 |
| 2023-01-19 | 9.99 | $10.05 | 36562 |
| 2023-01-18 | 9.99 | $10.02 | 867 |
| 2023-01-17 | 9.98 | $10.03 | 100 |
| 2023-01-13 | 9.98 | $10.03 | 56326 |
| 2023-01-12 | 9.97 | $10.03 | 122764 |
| 2023-01-11 | 9.97 | $10.02 | 3596 |
| 2023-01-10 | 9.96 | $10.01 | 615072 |
| 2023-01-09 | 9.96 | $10.02 | 76017 |
| 2023-01-06 | 9.95 | $10.01 | 1.0M |
| 2023-01-05 | 9.94 | $9.99 | 4402 |
| 2023-01-04 | 9.94 | $9.98 | 14308 |
| 2023-01-03 | 9.94 | $9.98 | 1073 |
| 2022-12-30 | 9.93 | $9.97 | 89561 |
| 2022-12-29 | 9.93 | $9.97 | 461311 |
| 2022-12-28 | 9.92 | $9.96 | 72332 |
| 2022-12-27 | 9.92 | $9.96 | 255725 |
| 2022-12-23 | 9.91 | $9.93 | 63650 |
| 2022-12-22 | 9.91 | $9.93 | 24 |
| 2022-12-21 | 9.91 | $9.93 | 578989 |
| 2022-12-20 | 9.91 | $9.93 | 400665 |
| 2022-12-19 | 9.91 | $9.93 | 648665 |
| 2022-12-16 | 9.90 | $9.92 | 32785 |
| 2022-12-15 | 9.90 | $9.92 | 3999 |
| 2022-12-14 | 9.90 | $9.92 | 49247 |
| 2022-12-13 | 9.90 | $9.92 | 2890 |
| 2022-12-12 | 9.90 | $9.91 | 2756 |
| 2022-12-09 | 9.89 | $9.91 | 25819 |
| 2022-12-08 | 9.89 | $9.91 | 6953 |
| 2022-12-07 | 9.89 | $9.93 | 208838 |
| 2022-12-06 | 9.89 | $9.94 | 4425 |
| 2022-12-05 | 9.88 | $9.91 | 65033 |
| 2022-12-02 | 9.88 | $9.90 | 35390 |
| 2022-12-01 | 9.88 | $9.89 | 205907 |
| 2022-11-30 | 9.87 | $9.87 | 100 |
| 2022-11-29 | 9.87 | $9.90 | 21862 |
| 2022-11-28 | 9.87 | $9.90 | 181 |
| 2022-11-25 | 9.87 | $9.90 | 1247 |
| 2022-11-23 | 9.86 | $9.92 | 308 |
| 2022-11-22 | 9.86 | $9.91 | 466183 |
| 2022-11-21 | 9.85 | $9.89 | 95101 |
| 2022-11-18 | 9.85 | $9.88 | 5397 |
| 2022-11-17 | 9.85 | $9.86 | 500 |
| 2022-11-16 | 9.85 | $9.87 | 1.5M |
| 2022-11-15 | 9.84 | $9.85 | 22943 |
| 2022-11-14 | 9.84 | $9.85 | 152093 |
| 2022-11-11 | 9.84 | $9.85 | 375100 |
| 2022-11-10 | 9.84 | $9.86 | 254798 |
| 2022-11-09 | 9.84 | $9.86 | 151375 |
| 2022-11-08 | 9.84 | $9.87 | 61 |
| 2022-11-07 | 9.83 | $9.87 | 373246 |
| 2022-11-04 | 9.83 | $9.88 | 150600 |
| 2022-11-03 | 9.82 | $9.89 | 180211 |
| 2022-11-02 | 9.82 | $9.88 | 211474 |
| 2022-11-01 | 9.81 | $9.86 | 1.1M |
| 2022-10-31 | 9.81 | $9.86 | — |
| 2022-10-28 | 9.80 | $9.86 | — |
| 2022-10-27 | 9.79 | $9.86 | 5202 |
| 2022-10-26 | 9.79 | $9.84 | 46115 |
| 2022-10-25 | 9.78 | $9.81 | 226575 |
| 2022-10-24 | 9.78 | $9.80 | 7658 |
| 2022-10-21 | 9.78 | $9.80 | 2443 |
| 2022-10-20 | 9.77 | $9.82 | 399485 |
| 2022-10-19 | 9.77 | $9.79 | 246 |
| 2022-10-18 | 9.77 | $9.79 | 194049 |
| 2022-10-17 | 9.76 | $9.78 | 800000 |
| 2022-10-14 | 9.76 | $9.78 | — |
| 2022-10-13 | 9.76 | $9.78 | 20148 |
| 2022-10-12 | 9.76 | $9.78 | 6810 |
| 2022-10-11 | 9.76 | $9.77 | 322030 |
| 2022-10-10 | 9.76 | $9.78 | 29599 |
| 2022-10-07 | 9.75 | $9.77 | — |
| 2022-10-06 | 9.75 | $9.77 | 21901 |
| 2022-10-05 | 9.75 | $9.75 | 385 |
| 2022-10-04 | 9.75 | $9.75 | 10 |
| 2022-10-03 | 9.75 | $9.75 | 413 |
| 2022-09-30 | 9.75 | $9.75 | 58901 |
| 2022-09-29 | 9.75 | $9.76 | — |
| 2022-09-28 | 9.75 | $9.76 | 516838 |
| 2022-09-27 | 9.75 | $9.74 | 623620 |
| 2022-09-26 | 9.75 | $9.74 | 500 |
| 2022-09-23 | 9.75 | $9.75 | 287037 |
| 2022-09-22 | 9.75 | $9.75 | 459950 |
| 2022-09-21 | 9.75 | $9.75 | 14253 |
| 2022-09-20 | 9.75 | $9.75 | 22699 |
| 2022-09-19 | 9.75 | $9.75 | 4426 |
| 2022-09-16 | 9.75 | $9.75 | 25430 |
| 2022-09-15 | 9.75 | $9.76 | 22904 |
| 2022-09-14 | 9.75 | $9.75 | 9200 |
| 2022-09-13 | 9.75 | $9.74 | 922311 |
| 2022-09-12 | 9.75 | $9.75 | 1.4M |
| 2022-09-09 | 9.75 | $9.74 | 22004 |
| 2022-09-08 | 9.76 | $9.74 | 10294 |
| 2022-09-07 | 9.76 | $9.75 | 16205 |
| 2022-09-06 | 9.76 | $9.75 | 2109 |
| 2022-09-02 | 9.76 | $9.75 | 41 |
| 2022-09-01 | 9.76 | $9.75 | 2781 |
| 2022-08-31 | 9.76 | $9.76 | 16956 |
| 2022-08-30 | 9.76 | $9.75 | 28993 |
| 2022-08-29 | 9.76 | $9.75 | 8004 |
| 2022-08-26 | 9.76 | $9.75 | 10412 |
| 2022-08-25 | 9.76 | $9.77 | 103807 |
| 2022-08-24 | 9.76 | $9.76 | 320957 |
| 2022-08-23 | 9.76 | $9.76 | 4084 |
| 2022-08-22 | 9.76 | $9.76 | 70854 |
| 2022-08-19 | 9.76 | $9.77 | 1512 |
| 2022-08-18 | 9.76 | $9.75 | 4628 |
| 2022-08-17 | 9.76 | $9.79 | 982529 |
| 2022-08-16 | 9.76 | $9.79 | 41912 |
| 2022-08-15 | 9.76 | $9.78 | 613 |
| 2022-08-12 | 9.76 | $9.75 | 22 |
| 2022-08-11 | 9.76 | $9.75 | 23 |
| 2022-08-10 | 9.76 | $9.75 | 15348 |
| 2022-08-09 | 9.76 | $9.77 | 32443 |
| 2022-08-08 | 9.76 | $9.77 | 296 |
| 2022-08-05 | 9.76 | $9.77 | 103 |
| 2022-08-04 | 9.75 | $9.77 | 30569 |
| 2022-08-03 | 9.75 | $9.77 | 9454 |
| 2022-08-02 | 9.75 | $9.76 | 13434 |
| 2022-08-01 | 9.75 | $9.79 | 503 |
| 2022-07-29 | 9.75 | $9.77 | 1007 |
| 2022-07-28 | 9.74 | $9.78 | 250736 |
| 2022-07-27 | 9.74 | $9.78 | 800 |
| 2022-07-26 | 9.73 | $9.75 | 100000 |
| 2022-07-25 | 9.73 | $9.76 | 100000 |
| 2022-07-22 | 9.73 | $9.77 | 50710 |
| 2022-07-21 | 9.73 | $9.74 | 212 |
| 2022-07-20 | 9.72 | $9.75 | 322608 |
| 2022-07-19 | 9.72 | $9.74 | 483 |
| 2022-07-18 | 9.72 | $9.72 | — |
| 2022-07-15 | 9.72 | $9.72 | 5175 |
| 2022-07-14 | 9.72 | $9.72 | 1249 |
| 2022-07-13 | 9.72 | $9.72 | 11641 |
| 2022-07-12 | 9.72 | $9.72 | 490 |
| 2022-07-11 | 9.72 | $9.72 | — |
| 2022-07-08 | 9.72 | $9.72 | 11287 |
| 2022-07-07 | 9.72 | $9.72 | 408 |
| 2022-07-06 | 9.72 | $9.74 | 1000 |
| 2022-07-05 | 9.72 | $9.72 | 322706 |
| 2022-07-01 | 9.72 | $9.71 | — |
| 2022-06-30 | 9.72 | $9.71 | 300549 |
| 2022-06-29 | 9.72 | $9.74 | 1141 |
| 2022-06-28 | 9.72 | $9.71 | 72606 |
| 2022-06-27 | 9.72 | $9.71 | 288 |
| 2022-06-24 | 9.72 | $9.73 | — |
| 2022-06-23 | 9.72 | $9.73 | 44951 |
| 2022-06-22 | 9.71 | $9.72 | — |
| 2022-06-21 | 9.71 | $9.72 | 814 |
| 2022-06-17 | 9.71 | $9.75 | 22357 |
| 2022-06-16 | 9.71 | $9.71 | 349 |
| 2022-06-15 | 9.71 | $9.71 | 1404 |
| 2022-06-14 | 9.71 | $9.71 | 10238 |
| 2022-06-13 | 9.71 | $9.71 | 6 |
| 2022-06-10 | 9.71 | $9.71 | — |
| 2022-06-09 | 9.71 | $9.71 | 44 |
| 2022-06-08 | 9.71 | $9.71 | 18 |
| 2022-06-07 | 9.71 | $9.71 | 111387 |
| 2022-06-06 | 9.71 | $9.70 | 18 |
| 2022-06-03 | 9.71 | $9.70 | — |
| 2022-06-02 | 9.71 | $9.70 | — |
| 2022-06-01 | 9.71 | $9.70 | 27601 |
| 2022-05-31 | 9.71 | $9.70 | — |
| 2022-05-27 | 9.71 | $9.70 | — |
| 2022-05-26 | 9.71 | $9.70 | 301 |
| 2022-05-25 | 9.71 | $9.69 | — |
| 2022-05-24 | 9.71 | $9.69 | 1044 |
| 2022-05-23 | 9.72 | $9.69 | 1.4M |
| 2022-05-20 | 9.72 | $9.69 | 10 |
| 2022-05-19 | 9.72 | $9.69 | 1 |
| 2022-05-18 | 9.73 | $9.69 | 31 |
| 2022-05-17 | 9.73 | $9.69 | 477 |
| 2022-05-16 | 9.73 | $9.69 | 389 |
| 2022-05-13 | 9.74 | $9.69 | 2634 |
| 2022-05-12 | 9.74 | $9.69 | 2070 |
| 2022-05-11 | 9.75 | $9.71 | 109687 |
| 2022-05-10 | 9.75 | $9.71 | 721418 |
| 2022-05-09 | 9.76 | $9.73 | 69949 |
| 2022-05-06 | 9.76 | $9.76 | 28290 |
| 2022-05-05 | 9.76 | $9.77 | 40741 |
| 2022-05-04 | 9.76 | $9.78 | 4214 |
| 2022-05-03 | 9.76 | $9.76 | 114 |
| 2022-05-02 | 9.76 | $9.75 | 10941 |
| 2022-04-29 | 9.76 | $9.75 | 1468 |
| 2022-04-28 | 9.76 | $9.75 | — |
| 2022-04-27 | 9.76 | $9.75 | 1111 |
| 2022-04-26 | 9.76 | $9.79 | 36 |
| 2022-04-25 | 9.76 | $9.79 | 932 |
| 2022-04-22 | 9.76 | $9.76 | 202000 |
| 2022-04-21 | 9.76 | $9.80 | 51798 |
| 2022-04-20 | 9.75 | $9.77 | 30542 |
| 2022-04-19 | 9.75 | $9.78 | 162017 |
| 2022-04-18 | 9.75 | $9.75 | 37433 |
| 2022-04-14 | 9.75 | $9.76 | 32539 |
| 2022-04-13 | 9.75 | $9.75 | 56234 |
| 2022-04-12 | 9.75 | $9.76 | 137591 |
| 2022-04-11 | 9.74 | $9.76 | 25797 |
| 2022-04-08 | 9.74 | $9.78 | 140620 |
| 2022-04-07 | 9.74 | $9.75 | 282 |
| 2022-04-06 | 9.74 | $9.73 | 201 |
| 2022-04-05 | 9.74 | $9.74 | 2644 |
| 2022-04-04 | 9.74 | $9.73 | 1354 |
| 2022-04-01 | 9.74 | $9.77 | 38840 |
| 2022-03-31 | 9.74 | $9.77 | 4489 |
| 2022-03-30 | 9.73 | $9.75 | 1266 |
| 2022-03-29 | 9.73 | $9.74 | 3603 |
| 2022-03-28 | 9.73 | $9.76 | 67392 |
| 2022-03-25 | 9.73 | $9.75 | 208283 |
| 2022-03-24 | 9.72 | $9.75 | 405 |
| 2022-03-23 | 9.72 | $9.71 | 82 |
| 2022-03-22 | 9.72 | $9.71 | 15 |
| 2022-03-21 | 9.72 | $9.71 | 161 |
| 2022-03-18 | 9.73 | $9.73 | 2139 |
| 2022-03-17 | 9.73 | $9.73 | 12863 |
| 2022-03-16 | 9.73 | $9.75 | — |
| 2022-03-15 | 9.72 | $9.75 | 2418 |
| 2022-03-14 | 9.72 | $9.70 | 19081 |
| 2022-03-11 | 9.72 | $9.70 | 3801 |
| 2022-03-10 | 9.72 | $9.70 | 693 |
| 2022-03-09 | 9.73 | $9.70 | 882198 |
| 2022-03-08 | 9.73 | $9.71 | 49 |
| 2022-03-07 | 9.73 | $9.71 | 3406 |
| 2022-03-04 | 9.73 | $9.71 | 33 |
| 2022-03-03 | 9.74 | $9.71 | 5672 |
| 2022-03-02 | 9.74 | $9.71 | 237 |
| 2022-03-01 | 9.74 | $9.66 | 221397 |
| 2022-02-28 | 9.75 | $9.73 | 219952 |
| 2022-02-25 | 9.75 | $9.71 | — |
| 2022-02-24 | 9.76 | $9.71 | 220723 |
| 2022-02-23 | 9.76 | $9.75 | 1 |
| 2022-02-22 | 9.76 | $9.75 | 2 |
| 2022-02-18 | 9.76 | $9.75 | 1096 |
| 2022-02-17 | 9.77 | $9.75 | 848 |
| 2022-02-16 | 9.77 | $9.75 | 81 |
| 2022-02-15 | 9.77 | $9.75 | 8 |
| 2022-02-14 | 9.77 | $9.75 | 23434 |
| 2022-02-11 | 9.77 | $9.77 | 40 |
| 2022-02-10 | 9.77 | $9.77 | 60 |
| 2022-02-09 | 9.77 | $9.77 | 101 |
| 2022-02-08 | 9.78 | $9.77 | 35818 |
| 2022-02-07 | 9.78 | $9.90 | 10215 |
| 2022-02-04 | 9.76 | $9.80 | 4095 |
| 2022-02-03 | 9.76 | $9.80 | 245 |
| 2022-02-02 | 9.75 | $9.74 | 1 |
| 2022-02-01 | 9.76 | $9.74 | 9400 |
| 2022-01-31 | 9.76 | $9.90 | 27973 |
| 2022-01-28 | 9.74 | $9.70 | 52686 |
| 2022-01-27 | 9.75 | $9.68 | 3422 |
| 2022-01-26 | 9.75 | $9.68 | 27024 |
| 2022-01-25 | 9.76 | $9.70 | 621 |
| 2022-01-24 | 9.77 | $9.70 | 162324 |
| 2022-01-21 | 9.77 | $9.78 | — |
| 2022-01-20 | 9.77 | $9.78 | — |
| 2022-01-19 | 9.77 | $9.78 | — |
| 2022-01-18 | 9.77 | $9.78 | — |
| 2022-01-14 | 9.77 | $9.78 | 5 |
| 2022-01-13 | 9.77 | $9.78 | 12 |
| 2022-01-12 | 9.77 | $9.78 | 6075 |
| 2022-01-11 | 9.77 | $9.72 | 269 |
| 2022-01-10 | 9.78 | $9.72 | 633 |
| 2022-01-07 | 9.78 | $9.74 | 103013 |
| 2022-01-06 | 9.79 | $9.72 | 220 |
| 2022-01-05 | 9.79 | $9.75 | 14532 |
| 2022-01-04 | 9.80 | $9.76 | 1.1M |
| 2022-01-03 | 9.80 | $9.75 | 477376 |
| 2021-12-31 | 9.81 | $9.80 | 1 |
| 2021-12-30 | 9.81 | $9.80 | — |
| 2021-12-29 | 9.81 | $9.80 | 1 |
| 2021-12-28 | 9.81 | $9.80 | — |
| 2021-12-27 | 9.81 | $9.80 | — |
| 2021-12-23 | 9.81 | $9.80 | 257 |
| 2021-12-22 | 9.81 | $9.78 | 100 |
| 2021-12-21 | 9.81 | $9.78 | 204 |
| 2021-12-20 | 9.82 | $9.79 | 17 |
| 2021-12-17 | 9.82 | $9.79 | 18255 |
| 2021-12-16 | 9.82 | $9.80 | — |
| 2021-12-15 | 9.83 | $9.80 | 787 |
| 2021-12-14 | 9.83 | $9.79 | 181052 |
| 2021-12-13 | 9.83 | $9.80 | 2 |
| 2021-12-10 | 9.84 | $9.80 | 272651 |
| 2021-12-09 | 9.84 | $9.80 | 5080 |
| 2021-12-08 | 9.85 | $9.84 | — |
| 2021-12-07 | 9.85 | $9.84 | 566 |
| 2021-12-06 | 9.85 | $9.85 | 13 |
| 2021-12-03 | 9.85 | $9.85 | 729 |
| 2021-12-02 | 9.85 | $9.80 | 790774 |
| 2021-12-01 | 9.85 | $9.84 | 123317 |
| 2021-11-30 | 9.85 | $9.87 | 30200 |
| 2021-11-29 | 9.85 | $9.84 | 200209 |
| 2021-11-26 | 9.85 | $9.87 | 306 |
| 2021-11-24 | 9.85 | $9.88 | 4 |
| 2021-11-23 | 9.85 | $9.88 | 11310 |
| 2021-11-22 | 9.84 | $9.86 | 1196 |
| 2021-11-19 | 9.84 | $9.85 | 432 |
| 2021-11-18 | 9.84 | $9.85 | 323 |
| 2021-11-17 | 9.84 | $9.85 | 16546 |
| 2021-11-16 | 9.84 | $10.10 | 12810 |
| 2021-11-15 | 9.81 | $9.82 | 13083 |
| 2021-11-12 | 9.81 | $9.83 | 42397 |
| 2021-11-11 | 9.80 | $9.87 | 101051 |
| 2021-11-10 | 9.80 | $9.86 | 111313 |
| 2021-11-09 | 9.79 | $9.86 | 116289 |
| 2021-11-08 | 9.78 | $9.81 | 23190 |
| 2021-11-05 | 9.78 | $9.84 | 127259 |
| 2021-11-04 | 9.77 | $9.82 | 36015 |
| 2021-11-03 | 9.77 | $9.79 | 42909 |
| 2021-11-02 | 9.77 | $9.78 | 12 |
| 2021-11-01 | 9.77 | $9.78 | 52960 |
| 2021-10-29 | 9.76 | $9.78 | 467 |
| 2021-10-28 | 9.76 | $9.78 | 2727 |
| 2021-10-27 | 9.76 | $9.78 | 750 |
| 2021-10-26 | 9.76 | $9.74 | 7 |
| 2021-10-25 | 9.76 | $9.74 | 14289 |
| 2021-10-22 | 9.76 | $9.78 | 308 |
| 2021-10-21 | 9.76 | $9.78 | 330117 |
| 2021-10-20 | 9.76 | $9.76 | 151 |
| 2021-10-19 | 9.76 | $9.76 | 1 |
| 2021-10-18 | 9.76 | $9.76 | 846 |
| 2021-10-15 | 9.76 | $9.76 | — |
| 2021-10-14 | 9.76 | $9.76 | 218741 |
| 2021-10-13 | 9.76 | $9.98 | 453 |
| 2021-10-12 | 9.74 | $9.76 | — |
| 2021-10-11 | 9.73 | $9.76 | 46402 |
| 2021-10-08 | 9.73 | $9.75 | 2076 |
| 2021-10-07 | 9.73 | $9.75 | 2608 |
| 2021-10-06 | 9.73 | $9.77 | 63957 |
| 2021-10-05 | 9.72 | $9.75 | 100552 |
| 2021-10-04 | 9.72 | $9.75 | 20380 |
| 2021-10-01 | 9.72 | $9.73 | 162 |
| 2021-09-30 | 9.71 | $9.73 | 250001 |
| 2021-09-29 | 9.71 | $9.73 | 2267 |
| 2021-09-28 | 9.71 | $9.70 | 60249 |
| 2021-09-27 | 9.71 | $9.75 | — |
| 2021-09-24 | 9.71 | $9.75 | 248 |
| 2021-09-23 | 9.70 | $9.75 | 150 |
| 2021-09-22 | 9.70 | $9.72 | — |
| 2021-09-21 | 9.70 | $9.72 | 25 |
| 2021-09-20 | 9.70 | $9.72 | 11 |
| 2021-09-17 | 9.69 | $9.72 | 102 |
| 2021-09-16 | 9.69 | $9.62 | 121 |
| 2021-09-15 | 9.70 | $9.75 | 10201 |
| 2021-09-14 | 9.69 | $9.70 | 25483 |
| 2021-09-13 | 9.69 | $9.66 | — |
| 2021-09-10 | 9.70 | $9.66 | 200 |
| 2021-09-09 | 9.70 | $9.75 | — |
| 2021-09-08 | 9.69 | $9.75 | 4 |
| 2021-09-07 | 9.69 | $9.75 | 412 |
| 2021-09-03 | 9.68 | $9.66 | 100000 |
| 2021-09-02 | 9.68 | $9.66 | 1 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.24
2023-06-15
Close Price
$10.24
Vol: 11617
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.67
Average
9.86
Maximum
10.24
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-06-15 | 10.24 | $10.24 | 11617 |
| 2023-06-14 | 10.24 | $10.26 | 31448 |
| 2023-06-13 | 10.24 | $10.25 | 6547 |
| 2023-06-12 | 10.23 | $10.23 | — |
| 2023-06-09 | 10.23 | $10.23 | 601 |
| 2023-06-08 | 10.23 | $10.24 | 30580 |
| 2023-06-07 | 10.23 | $10.24 | 4188 |
| 2023-06-06 | 10.23 | $10.24 | 641 |
| 2023-06-05 | 10.23 | $10.23 | 200023 |
| 2023-06-02 | 10.23 | $10.24 | 994940 |
| 2023-06-01 | 10.23 | $10.24 | 250324 |
| 2023-05-31 | 10.23 | $10.25 | 1.2M |
| 2023-05-30 | 10.22 | $10.24 | 23880 |
| 2023-05-26 | 10.22 | $10.23 | 696 |
| 2023-05-25 | 10.22 | $10.23 | 19458 |
| 2023-05-24 | 10.22 | $10.23 | 77562 |
| 2023-05-23 | 10.21 | $10.22 | 19381 |
| 2023-05-22 | 10.21 | $10.22 | 322643 |
| 2023-05-19 | 10.21 | $10.23 | 452055 |
| 2023-05-18 | 10.21 | $10.23 | 5175 |
| 2023-05-17 | 10.21 | $10.22 | 9107 |
| 2023-05-16 | 10.20 | $10.22 | 212280 |
| 2023-05-15 | 10.20 | $10.22 | 1.4M |
| 2023-05-12 | 10.20 | $10.22 | 13830 |
| 2023-05-11 | 10.20 | $10.22 | 4465 |
| 2023-05-10 | 10.19 | $10.21 | 6846 |
| 2023-05-09 | 10.19 | $10.21 | 19063 |
| 2023-05-08 | 10.19 | $10.20 | 279414 |
| 2023-05-05 | 10.19 | $10.20 | 4184 |
| 2023-05-04 | 10.18 | $10.21 | 664 |
| 2023-05-03 | 10.18 | $10.20 | 84748 |
| 2023-05-02 | 10.18 | $10.19 | — |
| 2023-05-01 | 10.18 | $10.19 | 338238 |
| 2023-04-28 | 10.17 | $10.19 | 1941 |
| 2023-04-27 | 10.17 | $10.18 | 141746 |
| 2023-04-26 | 10.17 | $10.18 | 314962 |
| 2023-04-25 | 10.17 | $10.18 | 40659 |
| 2023-04-24 | 10.17 | $10.18 | 45420 |
| 2023-04-21 | 10.17 | $10.17 | 111 |
| 2023-04-20 | 10.16 | $10.17 | 1882 |
| 2023-04-19 | 10.16 | $10.17 | 52721 |
| 2023-04-18 | 10.16 | $10.17 | — |
| 2023-04-17 | 10.16 | $10.17 | 127 |
| 2023-04-14 | 10.16 | $10.18 | 205 |
| 2023-04-13 | 10.16 | $10.16 | — |
| 2023-04-12 | 10.16 | $10.16 | 636 |
| 2023-04-11 | 10.16 | $10.16 | 13263 |
| 2023-04-10 | 10.15 | $10.17 | 295891 |
| 2023-04-06 | 10.15 | $10.16 | 4556 |
| 2023-04-05 | 10.15 | $10.15 | 26504 |
| 2023-04-04 | 10.15 | $10.15 | 5847 |
| 2023-04-03 | 10.15 | $10.16 | 2538 |
| 2023-03-31 | 10.15 | $10.17 | 70171 |
| 2023-03-30 | 10.14 | $10.16 | — |
| 2023-03-29 | 10.14 | $10.16 | 3607 |
| 2023-03-28 | 10.14 | $10.16 | 31032 |
| 2023-03-27 | 10.14 | $10.15 | 651200 |
| 2023-03-24 | 10.13 | $10.14 | 1697 |
| 2023-03-23 | 10.13 | $10.15 | — |
| 2023-03-22 | 10.13 | $10.15 | 1855 |
| 2023-03-21 | 10.13 | $10.13 | 4083 |
| 2023-03-20 | 10.13 | $10.13 | 1408 |
| 2023-03-17 | 10.13 | $10.13 | — |
| 2023-03-16 | 10.13 | $10.13 | 131367 |
| 2023-03-15 | 10.12 | $10.14 | 136015 |
| 2023-03-14 | 10.12 | $10.15 | 452866 |
| 2023-03-13 | 10.12 | $10.12 | 161282 |
| 2023-03-10 | 10.11 | $10.13 | 2001 |
| 2023-03-09 | 10.11 | $10.13 | 1804 |
| 2023-03-08 | 10.11 | $10.13 | 1228 |
| 2023-03-07 | 10.11 | $10.14 | 10734 |
| 2023-03-06 | 10.10 | $10.13 | 68076 |
| 2023-03-03 | 10.10 | $10.12 | 5320 |
| 2023-03-02 | 10.10 | $10.11 | 22471 |
| 2023-03-01 | 10.09 | $10.11 | 25713 |
| 2023-02-28 | 10.09 | $10.11 | 270983 |
| 2023-02-27 | 10.09 | $10.10 | 34651 |
| 2023-02-24 | 10.08 | $10.11 | 754 |
| 2023-02-23 | 10.08 | $10.10 | 1238 |
| 2023-02-22 | 10.08 | $10.10 | 400098 |
| 2023-02-21 | 10.08 | $10.10 | 86627 |
| 2023-02-17 | 10.07 | $10.08 | 1250 |
| 2023-02-16 | 10.07 | $10.08 | 62393 |
| 2023-02-15 | 10.07 | $10.06 | 893 |
| 2023-02-14 | 10.07 | $10.09 | 100 |
| 2023-02-13 | 10.07 | $10.09 | 103095 |
| 2023-02-10 | 10.06 | $10.08 | 4710 |
| 2023-02-09 | 10.06 | $10.07 | 1300 |
| 2023-02-08 | 10.06 | $10.07 | 531 |
| 2023-02-07 | 10.05 | $10.09 | 27295 |
| 2023-02-06 | 10.05 | $10.06 | 170 |
| 2023-02-03 | 10.05 | $10.07 | 1311 |
| 2023-02-02 | 10.04 | $10.07 | 17935 |
| 2023-02-01 | 10.04 | $10.06 | 6785 |
| 2023-01-31 | 10.04 | $10.06 | 350 |
| 2023-01-30 | 10.03 | $10.05 | 1196 |
| 2023-01-27 | 10.03 | $10.05 | 215228 |
| 2023-01-26 | 10.03 | $10.06 | 1430 |
| 2023-01-25 | 10.02 | $10.05 | 1.6M |
| 2023-01-24 | 10.02 | $10.03 | 49677 |
| 2023-01-23 | 10.01 | $10.02 | 201 |
| 2023-01-20 | 10.01 | $10.03 | 801 |
| 2023-01-19 | 10.01 | $10.05 | 36562 |
| 2023-01-18 | 10.00 | $10.02 | 867 |
| 2023-01-17 | 10.00 | $10.03 | 100 |
| 2023-01-13 | 9.99 | $10.03 | 56326 |
| 2023-01-12 | 9.99 | $10.03 | 122764 |
| 2023-01-11 | 9.98 | $10.02 | 3596 |
| 2023-01-10 | 9.97 | $10.01 | 615072 |
| 2023-01-09 | 9.97 | $10.02 | 76017 |
| 2023-01-06 | 9.96 | $10.01 | 1.0M |
| 2023-01-05 | 9.95 | $9.99 | 4402 |
| 2023-01-04 | 9.95 | $9.98 | 14308 |
| 2023-01-03 | 9.94 | $9.98 | 1073 |
| 2022-12-30 | 9.94 | $9.97 | 89561 |
| 2022-12-29 | 9.93 | $9.97 | 461311 |
| 2022-12-28 | 9.93 | $9.96 | 72332 |
| 2022-12-27 | 9.93 | $9.96 | 255725 |
| 2022-12-23 | 9.92 | $9.93 | 63650 |
| 2022-12-22 | 9.92 | $9.93 | 24 |
| 2022-12-21 | 9.92 | $9.93 | 578989 |
| 2022-12-20 | 9.92 | $9.93 | 400665 |
| 2022-12-19 | 9.91 | $9.93 | 648665 |
| 2022-12-16 | 9.91 | $9.92 | 32785 |
| 2022-12-15 | 9.91 | $9.92 | 3999 |
| 2022-12-14 | 9.91 | $9.92 | 49247 |
| 2022-12-13 | 9.91 | $9.92 | 2890 |
| 2022-12-12 | 9.90 | $9.91 | 2756 |
| 2022-12-09 | 9.90 | $9.91 | 25819 |
| 2022-12-08 | 9.90 | $9.91 | 6953 |
| 2022-12-07 | 9.90 | $9.93 | 208838 |
| 2022-12-06 | 9.89 | $9.94 | 4425 |
| 2022-12-05 | 9.89 | $9.91 | 65033 |
| 2022-12-02 | 9.89 | $9.90 | 35390 |
| 2022-12-01 | 9.88 | $9.89 | 205907 |
| 2022-11-30 | 9.88 | $9.87 | 100 |
| 2022-11-29 | 9.88 | $9.90 | 21862 |
| 2022-11-28 | 9.88 | $9.90 | 181 |
| 2022-11-25 | 9.88 | $9.90 | 1247 |
| 2022-11-23 | 9.88 | $9.92 | 308 |
| 2022-11-22 | 9.87 | $9.91 | 466183 |
| 2022-11-21 | 9.87 | $9.89 | 95101 |
| 2022-11-18 | 9.86 | $9.88 | 5397 |
| 2022-11-17 | 9.86 | $9.86 | 500 |
| 2022-11-16 | 9.86 | $9.87 | 1.5M |
| 2022-11-15 | 9.86 | $9.85 | 22943 |
| 2022-11-14 | 9.86 | $9.85 | 152093 |
| 2022-11-11 | 9.86 | $9.85 | 375100 |
| 2022-11-10 | 9.85 | $9.86 | 254798 |
| 2022-11-09 | 9.85 | $9.86 | 151375 |
| 2022-11-08 | 9.85 | $9.87 | 61 |
| 2022-11-07 | 9.85 | $9.87 | 373246 |
| 2022-11-04 | 9.84 | $9.88 | 150600 |
| 2022-11-03 | 9.84 | $9.89 | 180211 |
| 2022-11-02 | 9.83 | $9.88 | 211474 |
| 2022-11-01 | 9.82 | $9.86 | 1.1M |
| 2022-10-31 | 9.81 | $9.86 | — |
| 2022-10-28 | 9.81 | $9.86 | — |
| 2022-10-27 | 9.80 | $9.86 | 5202 |
| 2022-10-26 | 9.79 | $9.84 | 46115 |
| 2022-10-25 | 9.79 | $9.81 | 226575 |
| 2022-10-24 | 9.78 | $9.80 | 7658 |
| 2022-10-21 | 9.78 | $9.80 | 2443 |
| 2022-10-20 | 9.78 | $9.82 | 399485 |
| 2022-10-19 | 9.77 | $9.79 | 246 |
| 2022-10-18 | 9.77 | $9.79 | 194049 |
| 2022-10-17 | 9.77 | $9.78 | 800000 |
| 2022-10-14 | 9.76 | $9.78 | — |
| 2022-10-13 | 9.76 | $9.78 | 20148 |
| 2022-10-12 | 9.76 | $9.78 | 6810 |
| 2022-10-11 | 9.76 | $9.77 | 322030 |
| 2022-10-10 | 9.76 | $9.78 | 29599 |
| 2022-10-07 | 9.75 | $9.77 | — |
| 2022-10-06 | 9.75 | $9.77 | 21901 |
| 2022-10-05 | 9.75 | $9.75 | 385 |
| 2022-10-04 | 9.75 | $9.75 | 10 |
| 2022-10-03 | 9.75 | $9.75 | 413 |
| 2022-09-30 | 9.75 | $9.75 | 58901 |
| 2022-09-29 | 9.75 | $9.76 | — |
| 2022-09-28 | 9.75 | $9.76 | 516838 |
| 2022-09-27 | 9.75 | $9.74 | 623620 |
| 2022-09-26 | 9.75 | $9.74 | 500 |
| 2022-09-23 | 9.75 | $9.75 | 287037 |
| 2022-09-22 | 9.75 | $9.75 | 459950 |
| 2022-09-21 | 9.75 | $9.75 | 14253 |
| 2022-09-20 | 9.75 | $9.75 | 22699 |
| 2022-09-19 | 9.75 | $9.75 | 4426 |
| 2022-09-16 | 9.75 | $9.75 | 25430 |
| 2022-09-15 | 9.75 | $9.76 | 22904 |
| 2022-09-14 | 9.75 | $9.75 | 9200 |
| 2022-09-13 | 9.75 | $9.74 | 922311 |
| 2022-09-12 | 9.75 | $9.75 | 1.4M |
| 2022-09-09 | 9.75 | $9.74 | 22004 |
| 2022-09-08 | 9.75 | $9.74 | 10294 |
| 2022-09-07 | 9.76 | $9.75 | 16205 |
| 2022-09-06 | 9.76 | $9.75 | 2109 |
| 2022-09-02 | 9.76 | $9.75 | 41 |
| 2022-09-01 | 9.76 | $9.75 | 2781 |
| 2022-08-31 | 9.76 | $9.76 | 16956 |
| 2022-08-30 | 9.76 | $9.75 | 28993 |
| 2022-08-29 | 9.76 | $9.75 | 8004 |
| 2022-08-26 | 9.76 | $9.75 | 10412 |
| 2022-08-25 | 9.77 | $9.77 | 103807 |
| 2022-08-24 | 9.77 | $9.76 | 320957 |
| 2022-08-23 | 9.77 | $9.76 | 4084 |
| 2022-08-22 | 9.77 | $9.76 | 70854 |
| 2022-08-19 | 9.77 | $9.77 | 1512 |
| 2022-08-18 | 9.77 | $9.75 | 4628 |
| 2022-08-17 | 9.77 | $9.79 | 982529 |
| 2022-08-16 | 9.77 | $9.79 | 41912 |
| 2022-08-15 | 9.77 | $9.78 | 613 |
| 2022-08-12 | 9.76 | $9.75 | 22 |
| 2022-08-11 | 9.76 | $9.75 | 23 |
| 2022-08-10 | 9.77 | $9.75 | 15348 |
| 2022-08-09 | 9.77 | $9.77 | 32443 |
| 2022-08-08 | 9.76 | $9.77 | 296 |
| 2022-08-05 | 9.76 | $9.77 | 103 |
| 2022-08-04 | 9.76 | $9.77 | 30569 |
| 2022-08-03 | 9.76 | $9.77 | 9454 |
| 2022-08-02 | 9.76 | $9.76 | 13434 |
| 2022-08-01 | 9.75 | $9.79 | 503 |
| 2022-07-29 | 9.75 | $9.77 | 1007 |
| 2022-07-28 | 9.75 | $9.78 | 250736 |
| 2022-07-27 | 9.74 | $9.78 | 800 |
| 2022-07-26 | 9.74 | $9.75 | 100000 |
| 2022-07-25 | 9.73 | $9.76 | 100000 |
| 2022-07-22 | 9.73 | $9.77 | 50710 |
| 2022-07-21 | 9.73 | $9.74 | 212 |
| 2022-07-20 | 9.73 | $9.75 | 322608 |
| 2022-07-19 | 9.72 | $9.74 | 483 |
| 2022-07-18 | 9.72 | $9.72 | — |
| 2022-07-15 | 9.72 | $9.72 | 5175 |
| 2022-07-14 | 9.72 | $9.72 | 1249 |
| 2022-07-13 | 9.72 | $9.72 | 11641 |
| 2022-07-12 | 9.72 | $9.72 | 490 |
| 2022-07-11 | 9.72 | $9.72 | — |
| 2022-07-08 | 9.72 | $9.72 | 11287 |
| 2022-07-07 | 9.72 | $9.72 | 408 |
| 2022-07-06 | 9.72 | $9.74 | 1000 |
| 2022-07-05 | 9.72 | $9.72 | 322706 |
| 2022-07-01 | 9.72 | $9.71 | — |
| 2022-06-30 | 9.72 | $9.71 | 300549 |
| 2022-06-29 | 9.72 | $9.74 | 1141 |
| 2022-06-28 | 9.72 | $9.71 | 72606 |
| 2022-06-27 | 9.72 | $9.71 | 288 |
| 2022-06-24 | 9.72 | $9.73 | — |
| 2022-06-23 | 9.72 | $9.73 | 44951 |
| 2022-06-22 | 9.71 | $9.72 | — |
| 2022-06-21 | 9.71 | $9.72 | 814 |
| 2022-06-17 | 9.71 | $9.75 | 22357 |
| 2022-06-16 | 9.71 | $9.71 | 349 |
| 2022-06-15 | 9.70 | $9.71 | 1404 |
| 2022-06-14 | 9.70 | $9.71 | 10238 |
| 2022-06-13 | 9.70 | $9.71 | 6 |
| 2022-06-10 | 9.70 | $9.71 | — |
| 2022-06-09 | 9.70 | $9.71 | 44 |
| 2022-06-08 | 9.70 | $9.71 | 18 |
| 2022-06-07 | 9.70 | $9.71 | 111387 |
| 2022-06-06 | 9.70 | $9.70 | 18 |
| 2022-06-03 | 9.70 | $9.70 | — |
| 2022-06-02 | 9.70 | $9.70 | — |
| 2022-06-01 | 9.70 | $9.70 | 27601 |
| 2022-05-31 | 9.70 | $9.70 | — |
| 2022-05-27 | 9.70 | $9.70 | — |
| 2022-05-26 | 9.70 | $9.70 | 301 |
| 2022-05-25 | 9.70 | $9.69 | — |
| 2022-05-24 | 9.71 | $9.69 | 1044 |
| 2022-05-23 | 9.71 | $9.69 | 1.4M |
| 2022-05-20 | 9.71 | $9.69 | 10 |
| 2022-05-19 | 9.72 | $9.69 | 1 |
| 2022-05-18 | 9.72 | $9.69 | 31 |
| 2022-05-17 | 9.73 | $9.69 | 477 |
| 2022-05-16 | 9.73 | $9.69 | 389 |
| 2022-05-13 | 9.74 | $9.69 | 2634 |
| 2022-05-12 | 9.75 | $9.69 | 2070 |
| 2022-05-11 | 9.75 | $9.71 | 109687 |
| 2022-05-10 | 9.76 | $9.71 | 721418 |
| 2022-05-09 | 9.76 | $9.73 | 69949 |
| 2022-05-06 | 9.77 | $9.76 | 28290 |
| 2022-05-05 | 9.77 | $9.77 | 40741 |
| 2022-05-04 | 9.77 | $9.78 | 4214 |
| 2022-05-03 | 9.76 | $9.76 | 114 |
| 2022-05-02 | 9.76 | $9.75 | 10941 |
| 2022-04-29 | 9.76 | $9.75 | 1468 |
| 2022-04-28 | 9.77 | $9.75 | — |
| 2022-04-27 | 9.77 | $9.75 | 1111 |
| 2022-04-26 | 9.77 | $9.79 | 36 |
| 2022-04-25 | 9.77 | $9.79 | 932 |
| 2022-04-22 | 9.76 | $9.76 | 202000 |
| 2022-04-21 | 9.76 | $9.80 | 51798 |
| 2022-04-20 | 9.76 | $9.77 | 30542 |
| 2022-04-19 | 9.76 | $9.78 | 162017 |
| 2022-04-18 | 9.75 | $9.75 | 37433 |
| 2022-04-14 | 9.75 | $9.76 | 32539 |
| 2022-04-13 | 9.75 | $9.75 | 56234 |
| 2022-04-12 | 9.75 | $9.76 | 137591 |
| 2022-04-11 | 9.75 | $9.76 | 25797 |
| 2022-04-08 | 9.75 | $9.78 | 140620 |
| 2022-04-07 | 9.74 | $9.75 | 282 |
| 2022-04-06 | 9.74 | $9.73 | 201 |
| 2022-04-05 | 9.74 | $9.74 | 2644 |
| 2022-04-04 | 9.74 | $9.73 | 1354 |
| 2022-04-01 | 9.74 | $9.77 | 38840 |
| 2022-03-31 | 9.74 | $9.77 | 4489 |
| 2022-03-30 | 9.73 | $9.75 | 1266 |
| 2022-03-29 | 9.73 | $9.74 | 3603 |
| 2022-03-28 | 9.73 | $9.76 | 67392 |
| 2022-03-25 | 9.72 | $9.75 | 208283 |
| 2022-03-24 | 9.72 | $9.75 | 405 |
| 2022-03-23 | 9.72 | $9.71 | 82 |
| 2022-03-22 | 9.72 | $9.71 | 15 |
| 2022-03-21 | 9.72 | $9.71 | 161 |
| 2022-03-18 | 9.72 | $9.73 | 2139 |
| 2022-03-17 | 9.72 | $9.73 | 12863 |
| 2022-03-16 | 9.72 | $9.75 | — |
| 2022-03-15 | 9.71 | $9.75 | 2418 |
| 2022-03-14 | 9.71 | $9.70 | 19081 |
| 2022-03-11 | 9.71 | $9.70 | 3801 |
| 2022-03-10 | 9.72 | $9.70 | 693 |
| 2022-03-09 | 9.72 | $9.70 | 882198 |
| 2022-03-08 | 9.72 | $9.71 | 49 |
| 2022-03-07 | 9.72 | $9.71 | 3406 |
| 2022-03-04 | 9.73 | $9.71 | 33 |
| 2022-03-03 | 9.73 | $9.71 | 5672 |
| 2022-03-02 | 9.74 | $9.71 | 237 |
| 2022-03-01 | 9.74 | $9.66 | 221397 |
| 2022-02-28 | 9.75 | $9.73 | 219952 |
| 2022-02-25 | 9.75 | $9.71 | — |
| 2022-02-24 | 9.76 | $9.71 | 220723 |
| 2022-02-23 | 9.77 | $9.75 | 1 |
| 2022-02-22 | 9.77 | $9.75 | 2 |
| 2022-02-18 | 9.77 | $9.75 | 1096 |
| 2022-02-17 | 9.77 | $9.75 | 848 |
| 2022-02-16 | 9.77 | $9.75 | 81 |
| 2022-02-15 | 9.77 | $9.75 | 8 |
| 2022-02-14 | 9.77 | $9.75 | 23434 |
| 2022-02-11 | 9.77 | $9.77 | 40 |
| 2022-02-10 | 9.77 | $9.77 | 60 |
| 2022-02-09 | 9.77 | $9.77 | 101 |
| 2022-02-08 | 9.77 | $9.77 | 35818 |
| 2022-02-07 | 9.77 | $9.90 | 10215 |
| 2022-02-04 | 9.76 | $9.80 | 4095 |
| 2022-02-03 | 9.75 | $9.80 | 245 |
| 2022-02-02 | 9.75 | $9.74 | 1 |
| 2022-02-01 | 9.75 | $9.74 | 9400 |
| 2022-01-31 | 9.75 | $9.90 | 27973 |
| 2022-01-28 | 9.73 | $9.70 | 52686 |
| 2022-01-27 | 9.74 | $9.68 | 3422 |
| 2022-01-26 | 9.75 | $9.68 | 27024 |
| 2022-01-25 | 9.75 | $9.70 | 621 |
| 2022-01-24 | 9.76 | $9.70 | 162324 |
| 2022-01-21 | 9.77 | $9.78 | — |
| 2022-01-20 | 9.77 | $9.78 | — |
| 2022-01-19 | 9.76 | $9.78 | — |
| 2022-01-18 | 9.76 | $9.78 | — |
| 2022-01-14 | 9.76 | $9.78 | 5 |
| 2022-01-13 | 9.76 | $9.78 | 12 |
| 2022-01-12 | 9.76 | $9.78 | 6075 |
| 2022-01-11 | 9.76 | $9.72 | 269 |
| 2022-01-10 | 9.77 | $9.72 | 633 |
| 2022-01-07 | 9.77 | $9.74 | 103013 |
| 2022-01-06 | 9.78 | $9.72 | 220 |
| 2022-01-05 | 9.78 | $9.75 | 14532 |
| 2022-01-04 | 9.79 | $9.76 | 1.1M |
| 2022-01-03 | 9.79 | $9.75 | 477376 |
| 2021-12-31 | 9.80 | $9.80 | 1 |
| 2021-12-30 | 9.80 | $9.80 | — |
| 2021-12-29 | 9.80 | $9.80 | 1 |
| 2021-12-28 | 9.80 | $9.80 | — |
| 2021-12-27 | 9.80 | $9.80 | — |
| 2021-12-23 | 9.80 | $9.80 | 257 |
| 2021-12-22 | 9.81 | $9.78 | 100 |
| 2021-12-21 | 9.81 | $9.78 | 204 |
| 2021-12-20 | 9.81 | $9.79 | 17 |
| 2021-12-17 | 9.82 | $9.79 | 18255 |
| 2021-12-16 | 9.82 | $9.80 | — |
| 2021-12-15 | 9.83 | $9.80 | 787 |
| 2021-12-14 | 9.83 | $9.79 | 181052 |
| 2021-12-13 | 9.84 | $9.80 | 2 |
| 2021-12-10 | 9.84 | $9.80 | 272651 |
| 2021-12-09 | 9.85 | $9.80 | 5080 |
| 2021-12-08 | 9.85 | $9.84 | — |
| 2021-12-07 | 9.86 | $9.84 | 566 |
| 2021-12-06 | 9.86 | $9.85 | 13 |
| 2021-12-03 | 9.86 | $9.85 | 729 |
| 2021-12-02 | 9.86 | $9.80 | 790774 |
| 2021-12-01 | 9.87 | $9.84 | 123317 |
| 2021-11-30 | 9.87 | $9.87 | 30200 |
| 2021-11-29 | 9.87 | $9.84 | 200209 |
| 2021-11-26 | 9.87 | $9.87 | 306 |
| 2021-11-24 | 9.86 | $9.88 | 4 |
| 2021-11-23 | 9.86 | $9.88 | 11310 |
| 2021-11-22 | 9.86 | $9.86 | 1196 |
| 2021-11-19 | 9.85 | $9.85 | 432 |
| 2021-11-18 | 9.85 | $9.85 | 323 |
| 2021-11-17 | 9.85 | $9.85 | 16546 |
| 2021-11-16 | 9.84 | $10.10 | 12810 |
| 2021-11-15 | 9.82 | $9.82 | 13083 |
| 2021-11-12 | 9.81 | $9.83 | 42397 |
| 2021-11-11 | 9.81 | $9.87 | 101051 |
| 2021-11-10 | 9.80 | $9.86 | 111313 |
| 2021-11-09 | 9.79 | $9.86 | 116289 |
| 2021-11-08 | 9.79 | $9.81 | 23190 |
| 2021-11-05 | 9.79 | $9.84 | 127259 |
| 2021-11-04 | 9.78 | $9.82 | 36015 |
| 2021-11-03 | 9.78 | $9.79 | 42909 |
| 2021-11-02 | 9.77 | $9.78 | 12 |
| 2021-11-01 | 9.77 | $9.78 | 52960 |
| 2021-10-29 | 9.77 | $9.78 | 467 |
| 2021-10-28 | 9.77 | $9.78 | 2727 |
| 2021-10-27 | 9.77 | $9.78 | 750 |
| 2021-10-26 | 9.77 | $9.74 | 7 |
| 2021-10-25 | 9.77 | $9.74 | 14289 |
| 2021-10-22 | 9.77 | $9.78 | 308 |
| 2021-10-21 | 9.77 | $9.78 | 330117 |
| 2021-10-20 | 9.77 | $9.76 | 151 |
| 2021-10-19 | 9.77 | $9.76 | 1 |
| 2021-10-18 | 9.77 | $9.76 | 846 |
| 2021-10-15 | 9.77 | $9.76 | — |
| 2021-10-14 | 9.77 | $9.76 | 218741 |
| 2021-10-13 | 9.77 | $9.98 | 453 |
| 2021-10-12 | 9.74 | $9.76 | — |
| 2021-10-11 | 9.74 | $9.76 | 46402 |
| 2021-10-08 | 9.74 | $9.75 | 2076 |
| 2021-10-07 | 9.73 | $9.75 | 2608 |
| 2021-10-06 | 9.73 | $9.77 | 63957 |
| 2021-10-05 | 9.73 | $9.75 | 100552 |
| 2021-10-04 | 9.72 | $9.75 | 20380 |
| 2021-10-01 | 9.72 | $9.73 | 162 |
| 2021-09-30 | 9.72 | $9.73 | 250001 |
| 2021-09-29 | 9.72 | $9.73 | 2267 |
| 2021-09-28 | 9.71 | $9.70 | 60249 |
| 2021-09-27 | 9.71 | $9.75 | — |
| 2021-09-24 | 9.71 | $9.75 | 248 |
| 2021-09-23 | 9.70 | $9.75 | 150 |
| 2021-09-22 | 9.70 | $9.72 | — |
| 2021-09-21 | 9.70 | $9.72 | 25 |
| 2021-09-20 | 9.69 | $9.72 | 11 |
| 2021-09-17 | 9.69 | $9.72 | 102 |
| 2021-09-16 | 9.69 | $9.62 | 121 |
| 2021-09-15 | 9.69 | $9.75 | 10201 |
| 2021-09-14 | 9.68 | $9.70 | 25483 |
| 2021-09-13 | 9.68 | $9.66 | — |
| 2021-09-10 | 9.68 | $9.66 | 200 |
| 2021-09-09 | 9.69 | $9.75 | — |
| 2021-09-08 | 9.68 | $9.75 | 4 |
| 2021-09-07 | 9.67 | $9.75 | 412 |
| 2021-09-03 | 9.67 | $9.66 | 100000 |
| 2021-09-02 | 9.67 | $9.66 | 1 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.25
2023-06-15
Close Price
$10.24
Vol: 11617
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
9.87
Maximum
10.25
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-06-15 | 10.25 | $10.24 | 11617 |
| 2023-06-14 | 10.25 | $10.26 | 31448 |
| 2023-06-13 | 10.25 | $10.25 | 6547 |
| 2023-06-12 | 10.24 | $10.23 | — |
| 2023-06-09 | 10.24 | $10.23 | 601 |
| 2023-06-08 | 10.25 | $10.24 | 30580 |
| 2023-06-07 | 10.24 | $10.24 | 4188 |
| 2023-06-06 | 10.24 | $10.24 | 641 |
| 2023-06-05 | 10.24 | $10.23 | 200023 |
| 2023-06-02 | 10.24 | $10.24 | 994940 |
| 2023-06-01 | 10.24 | $10.24 | 250324 |
| 2023-05-31 | 10.24 | $10.25 | 1.2M |
| 2023-05-30 | 10.24 | $10.24 | 23880 |
| 2023-05-26 | 10.23 | $10.23 | 696 |
| 2023-05-25 | 10.23 | $10.23 | 19458 |
| 2023-05-24 | 10.23 | $10.23 | 77562 |
| 2023-05-23 | 10.23 | $10.22 | 19381 |
| 2023-05-22 | 10.23 | $10.22 | 322643 |
| 2023-05-19 | 10.23 | $10.23 | 452055 |
| 2023-05-18 | 10.22 | $10.23 | 5175 |
| 2023-05-17 | 10.22 | $10.22 | 9107 |
| 2023-05-16 | 10.22 | $10.22 | 212280 |
| 2023-05-15 | 10.22 | $10.22 | 1.4M |
| 2023-05-12 | 10.21 | $10.22 | 13830 |
| 2023-05-11 | 10.21 | $10.22 | 4465 |
| 2023-05-10 | 10.21 | $10.21 | 6846 |
| 2023-05-09 | 10.20 | $10.21 | 19063 |
| 2023-05-08 | 10.20 | $10.20 | 279414 |
| 2023-05-05 | 10.20 | $10.20 | 4184 |
| 2023-05-04 | 10.20 | $10.21 | 664 |
| 2023-05-03 | 10.19 | $10.20 | 84748 |
| 2023-05-02 | 10.19 | $10.19 | — |
| 2023-05-01 | 10.19 | $10.19 | 338238 |
| 2023-04-28 | 10.18 | $10.19 | 1941 |
| 2023-04-27 | 10.18 | $10.18 | 141746 |
| 2023-04-26 | 10.18 | $10.18 | 314962 |
| 2023-04-25 | 10.18 | $10.18 | 40659 |
| 2023-04-24 | 10.18 | $10.18 | 45420 |
| 2023-04-21 | 10.18 | $10.17 | 111 |
| 2023-04-20 | 10.18 | $10.17 | 1882 |
| 2023-04-19 | 10.17 | $10.17 | 52721 |
| 2023-04-18 | 10.17 | $10.17 | — |
| 2023-04-17 | 10.17 | $10.17 | 127 |
| 2023-04-14 | 10.17 | $10.18 | 205 |
| 2023-04-13 | 10.17 | $10.16 | — |
| 2023-04-12 | 10.17 | $10.16 | 636 |
| 2023-04-11 | 10.17 | $10.16 | 13263 |
| 2023-04-10 | 10.17 | $10.17 | 295891 |
| 2023-04-06 | 10.17 | $10.16 | 4556 |
| 2023-04-05 | 10.16 | $10.15 | 26504 |
| 2023-04-04 | 10.16 | $10.15 | 5847 |
| 2023-04-03 | 10.17 | $10.16 | 2538 |
| 2023-03-31 | 10.16 | $10.17 | 70171 |
| 2023-03-30 | 10.16 | $10.16 | — |
| 2023-03-29 | 10.16 | $10.16 | 3607 |
| 2023-03-28 | 10.15 | $10.16 | 31032 |
| 2023-03-27 | 10.15 | $10.15 | 651200 |
| 2023-03-24 | 10.15 | $10.14 | 1697 |
| 2023-03-23 | 10.15 | $10.15 | — |
| 2023-03-22 | 10.15 | $10.15 | 1855 |
| 2023-03-21 | 10.14 | $10.13 | 4083 |
| 2023-03-20 | 10.14 | $10.13 | 1408 |
| 2023-03-17 | 10.14 | $10.13 | — |
| 2023-03-16 | 10.14 | $10.13 | 131367 |
| 2023-03-15 | 10.14 | $10.14 | 136015 |
| 2023-03-14 | 10.14 | $10.15 | 452866 |
| 2023-03-13 | 10.14 | $10.12 | 161282 |
| 2023-03-10 | 10.14 | $10.13 | 2001 |
| 2023-03-09 | 10.13 | $10.13 | 1804 |
| 2023-03-08 | 10.13 | $10.13 | 1228 |
| 2023-03-07 | 10.13 | $10.14 | 10734 |
| 2023-03-06 | 10.12 | $10.13 | 68076 |
| 2023-03-03 | 10.12 | $10.12 | 5320 |
| 2023-03-02 | 10.11 | $10.11 | 22471 |
| 2023-03-01 | 10.11 | $10.11 | 25713 |
| 2023-02-28 | 10.11 | $10.11 | 270983 |
| 2023-02-27 | 10.11 | $10.10 | 34651 |
| 2023-02-24 | 10.11 | $10.11 | 754 |
| 2023-02-23 | 10.10 | $10.10 | 1238 |
| 2023-02-22 | 10.10 | $10.10 | 400098 |
| 2023-02-21 | 10.10 | $10.10 | 86627 |
| 2023-02-17 | 10.09 | $10.08 | 1250 |
| 2023-02-16 | 10.09 | $10.08 | 62393 |
| 2023-02-15 | 10.09 | $10.06 | 893 |
| 2023-02-14 | 10.09 | $10.09 | 100 |
| 2023-02-13 | 10.09 | $10.09 | 103095 |
| 2023-02-10 | 10.08 | $10.08 | 4710 |
| 2023-02-09 | 10.08 | $10.07 | 1300 |
| 2023-02-08 | 10.08 | $10.07 | 531 |
| 2023-02-07 | 10.08 | $10.09 | 27295 |
| 2023-02-06 | 10.07 | $10.06 | 170 |
| 2023-02-03 | 10.07 | $10.07 | 1311 |
| 2023-02-02 | 10.07 | $10.07 | 17935 |
| 2023-02-01 | 10.06 | $10.06 | 6785 |
| 2023-01-31 | 10.06 | $10.06 | 350 |
| 2023-01-30 | 10.06 | $10.05 | 1196 |
| 2023-01-27 | 10.06 | $10.05 | 215228 |
| 2023-01-26 | 10.05 | $10.06 | 1430 |
| 2023-01-25 | 10.05 | $10.05 | 1.6M |
| 2023-01-24 | 10.04 | $10.03 | 49677 |
| 2023-01-23 | 10.04 | $10.02 | 201 |
| 2023-01-20 | 10.04 | $10.03 | 801 |
| 2023-01-19 | 10.04 | $10.05 | 36562 |
| 2023-01-18 | 10.03 | $10.02 | 867 |
| 2023-01-17 | 10.03 | $10.03 | 100 |
| 2023-01-13 | 10.02 | $10.03 | 56326 |
| 2023-01-12 | 10.02 | $10.03 | 122764 |
| 2023-01-11 | 10.01 | $10.02 | 3596 |
| 2023-01-10 | 10.00 | $10.01 | 615072 |
| 2023-01-09 | 9.99 | $10.02 | 76017 |
| 2023-01-06 | 9.99 | $10.01 | 1.0M |
| 2023-01-05 | 9.98 | $9.99 | 4402 |
| 2023-01-04 | 9.97 | $9.98 | 14308 |
| 2023-01-03 | 9.97 | $9.98 | 1073 |
| 2022-12-30 | 9.96 | $9.97 | 89561 |
| 2022-12-29 | 9.95 | $9.97 | 461311 |
| 2022-12-28 | 9.95 | $9.96 | 72332 |
| 2022-12-27 | 9.94 | $9.96 | 255725 |
| 2022-12-23 | 9.94 | $9.93 | 63650 |
| 2022-12-22 | 9.94 | $9.93 | 24 |
| 2022-12-21 | 9.93 | $9.93 | 578989 |
| 2022-12-20 | 9.93 | $9.93 | 400665 |
| 2022-12-19 | 9.93 | $9.93 | 648665 |
| 2022-12-16 | 9.93 | $9.92 | 32785 |
| 2022-12-15 | 9.93 | $9.92 | 3999 |
| 2022-12-14 | 9.93 | $9.92 | 49247 |
| 2022-12-13 | 9.92 | $9.92 | 2890 |
| 2022-12-12 | 9.92 | $9.91 | 2756 |
| 2022-12-09 | 9.92 | $9.91 | 25819 |
| 2022-12-08 | 9.92 | $9.91 | 6953 |
| 2022-12-07 | 9.92 | $9.93 | 208838 |
| 2022-12-06 | 9.92 | $9.94 | 4425 |
| 2022-12-05 | 9.91 | $9.91 | 65033 |
| 2022-12-02 | 9.90 | $9.90 | 35390 |
| 2022-12-01 | 9.90 | $9.89 | 205907 |
| 2022-11-30 | 9.90 | $9.87 | 100 |
| 2022-11-29 | 9.90 | $9.90 | 21862 |
| 2022-11-28 | 9.90 | $9.90 | 181 |
| 2022-11-25 | 9.90 | $9.90 | 1247 |
| 2022-11-23 | 9.90 | $9.92 | 308 |
| 2022-11-22 | 9.89 | $9.91 | 466183 |
| 2022-11-21 | 9.88 | $9.89 | 95101 |
| 2022-11-18 | 9.88 | $9.88 | 5397 |
| 2022-11-17 | 9.87 | $9.86 | 500 |
| 2022-11-16 | 9.87 | $9.87 | 1.5M |
| 2022-11-15 | 9.87 | $9.85 | 22943 |
| 2022-11-14 | 9.87 | $9.85 | 152093 |
| 2022-11-11 | 9.87 | $9.85 | 375100 |
| 2022-11-10 | 9.88 | $9.86 | 254798 |
| 2022-11-09 | 9.87 | $9.86 | 151375 |
| 2022-11-08 | 9.87 | $9.87 | 61 |
| 2022-11-07 | 9.87 | $9.87 | 373246 |
| 2022-11-04 | 9.87 | $9.88 | 150600 |
| 2022-11-03 | 9.86 | $9.89 | 180211 |
| 2022-11-02 | 9.85 | $9.88 | 211474 |
| 2022-11-01 | 9.84 | $9.86 | 1.1M |
| 2022-10-31 | 9.84 | $9.86 | — |
| 2022-10-28 | 9.83 | $9.86 | — |
| 2022-10-27 | 9.82 | $9.86 | 5202 |
| 2022-10-26 | 9.81 | $9.84 | 46115 |
| 2022-10-25 | 9.80 | $9.81 | 226575 |
| 2022-10-24 | 9.79 | $9.80 | 7658 |
| 2022-10-21 | 9.79 | $9.80 | 2443 |
| 2022-10-20 | 9.79 | $9.82 | 399485 |
| 2022-10-19 | 9.78 | $9.79 | 246 |
| 2022-10-18 | 9.78 | $9.79 | 194049 |
| 2022-10-17 | 9.77 | $9.78 | 800000 |
| 2022-10-14 | 9.77 | $9.78 | — |
| 2022-10-13 | 9.77 | $9.78 | 20148 |
| 2022-10-12 | 9.77 | $9.78 | 6810 |
| 2022-10-11 | 9.76 | $9.77 | 322030 |
| 2022-10-10 | 9.76 | $9.78 | 29599 |
| 2022-10-07 | 9.75 | $9.77 | — |
| 2022-10-06 | 9.75 | $9.77 | 21901 |
| 2022-10-05 | 9.75 | $9.75 | 385 |
| 2022-10-04 | 9.75 | $9.75 | 10 |
| 2022-10-03 | 9.75 | $9.75 | 413 |
| 2022-09-30 | 9.75 | $9.75 | 58901 |
| 2022-09-29 | 9.75 | $9.76 | — |
| 2022-09-28 | 9.75 | $9.76 | 516838 |
| 2022-09-27 | 9.75 | $9.74 | 623620 |
| 2022-09-26 | 9.75 | $9.74 | 500 |
| 2022-09-23 | 9.75 | $9.75 | 287037 |
| 2022-09-22 | 9.75 | $9.75 | 459950 |
| 2022-09-21 | 9.75 | $9.75 | 14253 |
| 2022-09-20 | 9.75 | $9.75 | 22699 |
| 2022-09-19 | 9.75 | $9.75 | 4426 |
| 2022-09-16 | 9.75 | $9.75 | 25430 |
| 2022-09-15 | 9.75 | $9.76 | 22904 |
| 2022-09-14 | 9.75 | $9.75 | 9200 |
| 2022-09-13 | 9.75 | $9.74 | 922311 |
| 2022-09-12 | 9.75 | $9.75 | 1.4M |
| 2022-09-09 | 9.75 | $9.74 | 22004 |
| 2022-09-08 | 9.75 | $9.74 | 10294 |
| 2022-09-07 | 9.76 | $9.75 | 16205 |
| 2022-09-06 | 9.76 | $9.75 | 2109 |
| 2022-09-02 | 9.76 | $9.75 | 41 |
| 2022-09-01 | 9.76 | $9.75 | 2781 |
| 2022-08-31 | 9.76 | $9.76 | 16956 |
| 2022-08-30 | 9.76 | $9.75 | 28993 |
| 2022-08-29 | 9.77 | $9.75 | 8004 |
| 2022-08-26 | 9.77 | $9.75 | 10412 |
| 2022-08-25 | 9.77 | $9.77 | 103807 |
| 2022-08-24 | 9.77 | $9.76 | 320957 |
| 2022-08-23 | 9.77 | $9.76 | 4084 |
| 2022-08-22 | 9.77 | $9.76 | 70854 |
| 2022-08-19 | 9.78 | $9.77 | 1512 |
| 2022-08-18 | 9.77 | $9.75 | 4628 |
| 2022-08-17 | 9.78 | $9.79 | 982529 |
| 2022-08-16 | 9.77 | $9.79 | 41912 |
| 2022-08-15 | 9.77 | $9.78 | 613 |
| 2022-08-12 | 9.77 | $9.75 | 22 |
| 2022-08-11 | 9.77 | $9.75 | 23 |
| 2022-08-10 | 9.77 | $9.75 | 15348 |
| 2022-08-09 | 9.78 | $9.77 | 32443 |
| 2022-08-08 | 9.77 | $9.77 | 296 |
| 2022-08-05 | 9.77 | $9.77 | 103 |
| 2022-08-04 | 9.77 | $9.77 | 30569 |
| 2022-08-03 | 9.77 | $9.77 | 9454 |
| 2022-08-02 | 9.77 | $9.76 | 13434 |
| 2022-08-01 | 9.77 | $9.79 | 503 |
| 2022-07-29 | 9.76 | $9.77 | 1007 |
| 2022-07-28 | 9.76 | $9.78 | 250736 |
| 2022-07-27 | 9.75 | $9.78 | 800 |
| 2022-07-26 | 9.75 | $9.75 | 100000 |
| 2022-07-25 | 9.74 | $9.76 | 100000 |
| 2022-07-22 | 9.74 | $9.77 | 50710 |
| 2022-07-21 | 9.73 | $9.74 | 212 |
| 2022-07-20 | 9.73 | $9.75 | 322608 |
| 2022-07-19 | 9.72 | $9.74 | 483 |
| 2022-07-18 | 9.72 | $9.72 | — |
| 2022-07-15 | 9.72 | $9.72 | 5175 |
| 2022-07-14 | 9.72 | $9.72 | 1249 |
| 2022-07-13 | 9.72 | $9.72 | 11641 |
| 2022-07-12 | 9.72 | $9.72 | 490 |
| 2022-07-11 | 9.72 | $9.72 | — |
| 2022-07-08 | 9.72 | $9.72 | 11287 |
| 2022-07-07 | 9.72 | $9.72 | 408 |
| 2022-07-06 | 9.72 | $9.74 | 1000 |
| 2022-07-05 | 9.72 | $9.72 | 322706 |
| 2022-07-01 | 9.72 | $9.71 | — |
| 2022-06-30 | 9.72 | $9.71 | 300549 |
| 2022-06-29 | 9.72 | $9.74 | 1141 |
| 2022-06-28 | 9.72 | $9.71 | 72606 |
| 2022-06-27 | 9.72 | $9.71 | 288 |
| 2022-06-24 | 9.72 | $9.73 | — |
| 2022-06-23 | 9.72 | $9.73 | 44951 |
| 2022-06-22 | 9.71 | $9.72 | — |
| 2022-06-21 | 9.71 | $9.72 | 814 |
| 2022-06-17 | 9.71 | $9.75 | 22357 |
| 2022-06-16 | 9.70 | $9.71 | 349 |
| 2022-06-15 | 9.70 | $9.71 | 1404 |
| 2022-06-14 | 9.70 | $9.71 | 10238 |
| 2022-06-13 | 9.70 | $9.71 | 6 |
| 2022-06-10 | 9.70 | $9.71 | — |
| 2022-06-09 | 9.70 | $9.71 | 44 |
| 2022-06-08 | 9.69 | $9.71 | 18 |
| 2022-06-07 | 9.69 | $9.71 | 111387 |
| 2022-06-06 | 9.69 | $9.70 | 18 |
| 2022-06-03 | 9.69 | $9.70 | — |
| 2022-06-02 | 9.69 | $9.70 | — |
| 2022-06-01 | 9.69 | $9.70 | 27601 |
| 2022-05-31 | 9.69 | $9.70 | — |
| 2022-05-27 | 9.69 | $9.70 | — |
| 2022-05-26 | 9.69 | $9.70 | 301 |
| 2022-05-25 | 9.69 | $9.69 | — |
| 2022-05-24 | 9.69 | $9.69 | 1044 |
| 2022-05-23 | 9.69 | $9.69 | 1.4M |
| 2022-05-20 | 9.70 | $9.69 | 10 |
| 2022-05-19 | 9.70 | $9.69 | 1 |
| 2022-05-18 | 9.71 | $9.69 | 31 |
| 2022-05-17 | 9.71 | $9.69 | 477 |
| 2022-05-16 | 9.72 | $9.69 | 389 |
| 2022-05-13 | 9.73 | $9.69 | 2634 |
| 2022-05-12 | 9.73 | $9.69 | 2070 |
| 2022-05-11 | 9.74 | $9.71 | 109687 |
| 2022-05-10 | 9.75 | $9.71 | 721418 |
| 2022-05-09 | 9.76 | $9.73 | 69949 |
| 2022-05-06 | 9.77 | $9.76 | 28290 |
| 2022-05-05 | 9.77 | $9.77 | 40741 |
| 2022-05-04 | 9.77 | $9.78 | 4214 |
| 2022-05-03 | 9.77 | $9.76 | 114 |
| 2022-05-02 | 9.77 | $9.75 | 10941 |
| 2022-04-29 | 9.77 | $9.75 | 1468 |
| 2022-04-28 | 9.77 | $9.75 | — |
| 2022-04-27 | 9.77 | $9.75 | 1111 |
| 2022-04-26 | 9.78 | $9.79 | 36 |
| 2022-04-25 | 9.77 | $9.79 | 932 |
| 2022-04-22 | 9.77 | $9.76 | 202000 |
| 2022-04-21 | 9.77 | $9.80 | 51798 |
| 2022-04-20 | 9.76 | $9.77 | 30542 |
| 2022-04-19 | 9.76 | $9.78 | 162017 |
| 2022-04-18 | 9.76 | $9.75 | 37433 |
| 2022-04-14 | 9.76 | $9.76 | 32539 |
| 2022-04-13 | 9.75 | $9.75 | 56234 |
| 2022-04-12 | 9.75 | $9.76 | 137591 |
| 2022-04-11 | 9.75 | $9.76 | 25797 |
| 2022-04-08 | 9.75 | $9.78 | 140620 |
| 2022-04-07 | 9.74 | $9.75 | 282 |
| 2022-04-06 | 9.74 | $9.73 | 201 |
| 2022-04-05 | 9.74 | $9.74 | 2644 |
| 2022-04-04 | 9.74 | $9.73 | 1354 |
| 2022-04-01 | 9.75 | $9.77 | 38840 |
| 2022-03-31 | 9.74 | $9.77 | 4489 |
| 2022-03-30 | 9.73 | $9.75 | 1266 |
| 2022-03-29 | 9.73 | $9.74 | 3603 |
| 2022-03-28 | 9.73 | $9.76 | 67392 |
| 2022-03-25 | 9.72 | $9.75 | 208283 |
| 2022-03-24 | 9.72 | $9.75 | 405 |
| 2022-03-23 | 9.71 | $9.71 | 82 |
| 2022-03-22 | 9.71 | $9.71 | 15 |
| 2022-03-21 | 9.71 | $9.71 | 161 |
| 2022-03-18 | 9.72 | $9.73 | 2139 |
| 2022-03-17 | 9.71 | $9.73 | 12863 |
| 2022-03-16 | 9.71 | $9.75 | — |
| 2022-03-15 | 9.71 | $9.75 | 2418 |
| 2022-03-14 | 9.70 | $9.70 | 19081 |
| 2022-03-11 | 9.70 | $9.70 | 3801 |
| 2022-03-10 | 9.70 | $9.70 | 693 |
| 2022-03-09 | 9.70 | $9.70 | 882198 |
| 2022-03-08 | 9.71 | $9.71 | 49 |
| 2022-03-07 | 9.71 | $9.71 | 3406 |
| 2022-03-04 | 9.71 | $9.71 | 33 |
| 2022-03-03 | 9.71 | $9.71 | 5672 |
| 2022-03-02 | 9.72 | $9.71 | 237 |
| 2022-03-01 | 9.72 | $9.66 | 221397 |
| 2022-02-28 | 9.74 | $9.73 | 219952 |
| 2022-02-25 | 9.74 | $9.71 | — |
| 2022-02-24 | 9.75 | $9.71 | 220723 |
| 2022-02-23 | 9.76 | $9.75 | 1 |
| 2022-02-22 | 9.76 | $9.75 | 2 |
| 2022-02-18 | 9.76 | $9.75 | 1096 |
| 2022-02-17 | 9.76 | $9.75 | 848 |
| 2022-02-16 | 9.77 | $9.75 | 81 |
| 2022-02-15 | 9.77 | $9.75 | 8 |
| 2022-02-14 | 9.77 | $9.75 | 23434 |
| 2022-02-11 | 9.78 | $9.77 | 40 |
| 2022-02-10 | 9.78 | $9.77 | 60 |
| 2022-02-09 | 9.78 | $9.77 | 101 |
| 2022-02-08 | 9.78 | $9.77 | 35818 |
| 2022-02-07 | 9.78 | $9.90 | 10215 |
| 2022-02-04 | 9.76 | $9.80 | 4095 |
| 2022-02-03 | 9.75 | $9.80 | 245 |
| 2022-02-02 | 9.74 | $9.74 | 1 |
| 2022-02-01 | 9.74 | $9.74 | 9400 |
| 2022-01-31 | 9.74 | $9.90 | 27973 |
| 2022-01-28 | 9.71 | $9.70 | 52686 |
| 2022-01-27 | 9.72 | $9.68 | 3422 |
| 2022-01-26 | 9.73 | $9.68 | 27024 |
| 2022-01-25 | 9.74 | $9.70 | 621 |
| 2022-01-24 | 9.75 | $9.70 | 162324 |
| 2022-01-21 | 9.76 | $9.78 | — |
| 2022-01-20 | 9.76 | $9.78 | — |
| 2022-01-19 | 9.76 | $9.78 | — |
| 2022-01-18 | 9.76 | $9.78 | — |
| 2022-01-14 | 9.75 | $9.78 | 5 |
| 2022-01-13 | 9.75 | $9.78 | 12 |
| 2022-01-12 | 9.74 | $9.78 | 6075 |
| 2022-01-11 | 9.74 | $9.72 | 269 |
| 2022-01-10 | 9.75 | $9.72 | 633 |
| 2022-01-07 | 9.75 | $9.74 | 103013 |
| 2022-01-06 | 9.76 | $9.72 | 220 |
| 2022-01-05 | 9.77 | $9.75 | 14532 |
| 2022-01-04 | 9.78 | $9.76 | 1.1M |
| 2022-01-03 | 9.79 | $9.75 | 477376 |
| 2021-12-31 | 9.79 | $9.80 | 1 |
| 2021-12-30 | 9.79 | $9.80 | — |
| 2021-12-29 | 9.79 | $9.80 | 1 |
| 2021-12-28 | 9.79 | $9.80 | — |
| 2021-12-27 | 9.79 | $9.80 | — |
| 2021-12-23 | 9.80 | $9.80 | 257 |
| 2021-12-22 | 9.80 | $9.78 | 100 |
| 2021-12-21 | 9.80 | $9.78 | 204 |
| 2021-12-20 | 9.81 | $9.79 | 17 |
| 2021-12-17 | 9.81 | $9.79 | 18255 |
| 2021-12-16 | 9.82 | $9.80 | — |
| 2021-12-15 | 9.82 | $9.80 | 787 |
| 2021-12-14 | 9.83 | $9.79 | 181052 |
| 2021-12-13 | 9.83 | $9.80 | 2 |
| 2021-12-10 | 9.84 | $9.80 | 272651 |
| 2021-12-09 | 9.85 | $9.80 | 5080 |
| 2021-12-08 | 9.86 | $9.84 | — |
| 2021-12-07 | 9.86 | $9.84 | 566 |
| 2021-12-06 | 9.86 | $9.85 | 13 |
| 2021-12-03 | 9.86 | $9.85 | 729 |
| 2021-12-02 | 9.87 | $9.80 | 790774 |
| 2021-12-01 | 9.88 | $9.84 | 123317 |
| 2021-11-30 | 9.88 | $9.87 | 30200 |
| 2021-11-29 | 9.88 | $9.84 | 200209 |
| 2021-11-26 | 9.89 | $9.87 | 306 |
| 2021-11-24 | 9.89 | $9.88 | 4 |
| 2021-11-23 | 9.88 | $9.88 | 11310 |
| 2021-11-22 | 9.88 | $9.86 | 1196 |
| 2021-11-19 | 9.88 | $9.85 | 432 |
| 2021-11-18 | 9.88 | $9.85 | 323 |
| 2021-11-17 | 9.89 | $9.85 | 16546 |
| 2021-11-16 | 9.89 | $10.10 | 12810 |
| 2021-11-15 | 9.84 | $9.82 | 13083 |
| 2021-11-12 | 9.84 | $9.83 | 42397 |
| 2021-11-11 | 9.84 | $9.87 | 101051 |
| 2021-11-10 | 9.83 | $9.86 | 111313 |
| 2021-11-09 | 9.82 | $9.86 | 116289 |
| 2021-11-08 | 9.81 | $9.81 | 23190 |
| 2021-11-05 | 9.80 | $9.84 | 127259 |
| 2021-11-04 | 9.79 | $9.82 | 36015 |
| 2021-11-03 | 9.78 | $9.79 | 42909 |
| 2021-11-02 | 9.78 | $9.78 | 12 |
| 2021-11-01 | 9.78 | $9.78 | 52960 |
| 2021-10-29 | 9.78 | $9.78 | 467 |
| 2021-10-28 | 9.78 | $9.78 | 2727 |
| 2021-10-27 | 9.78 | $9.78 | 750 |
| 2021-10-26 | 9.77 | $9.74 | 7 |
| 2021-10-25 | 9.78 | $9.74 | 14289 |
| 2021-10-22 | 9.79 | $9.78 | 308 |
| 2021-10-21 | 9.78 | $9.78 | 330117 |
| 2021-10-20 | 9.78 | $9.76 | 151 |
| 2021-10-19 | 9.78 | $9.76 | 1 |
| 2021-10-18 | 9.79 | $9.76 | 846 |
| 2021-10-15 | 9.79 | $9.76 | — |
| 2021-10-14 | 9.79 | $9.76 | 218741 |
| 2021-10-13 | 9.80 | $9.98 | 453 |
| 2021-10-12 | 9.75 | $9.76 | — |
| 2021-10-11 | 9.75 | $9.76 | 46402 |
| 2021-10-08 | 9.75 | $9.75 | 2076 |
| 2021-10-07 | 9.75 | $9.75 | 2608 |
| 2021-10-06 | 9.74 | $9.77 | 63957 |
| 2021-10-05 | 9.74 | $9.75 | 100552 |
| 2021-10-04 | 9.73 | $9.75 | 20380 |
| 2021-10-01 | 9.73 | $9.73 | 162 |
| 2021-09-30 | 9.72 | $9.73 | 250001 |
| 2021-09-29 | 9.72 | $9.73 | 2267 |
| 2021-09-28 | 9.72 | $9.70 | 60249 |
| 2021-09-27 | 9.72 | $9.75 | — |
| 2021-09-24 | 9.72 | $9.75 | 248 |
| 2021-09-23 | 9.71 | $9.75 | 150 |
| 2021-09-22 | 9.70 | $9.72 | — |
| 2021-09-21 | 9.70 | $9.72 | 25 |
| 2021-09-20 | 9.69 | $9.72 | 11 |
| 2021-09-17 | 9.69 | $9.72 | 102 |
| 2021-09-16 | 9.68 | $9.62 | 121 |
| 2021-09-15 | 9.70 | $9.75 | 10201 |
| 2021-09-14 | 9.68 | $9.70 | 25483 |
| 2021-09-13 | 9.68 | $9.66 | — |
| 2021-09-10 | 9.69 | $9.66 | 200 |
| 2021-09-09 | 9.69 | $9.75 | — |
| 2021-09-08 | 9.68 | $9.75 | 4 |
| 2021-09-07 | 9.67 | $9.75 | 412 |
| 2021-09-03 | 9.66 | $9.66 | 100000 |
| 2021-09-02 | 9.66 | $9.66 | 1 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.25
2023-06-15
Close Price
$10.24
Vol: 11617
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.64
Average
9.87
Maximum
10.25
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-06-15 | 10.25 | $10.24 | 11617 |
| 2023-06-14 | 10.25 | $10.26 | 31448 |
| 2023-06-13 | 10.24 | $10.25 | 6547 |
| 2023-06-12 | 10.24 | $10.23 | — |
| 2023-06-09 | 10.24 | $10.23 | 601 |
| 2023-06-08 | 10.24 | $10.24 | 30580 |
| 2023-06-07 | 10.24 | $10.24 | 4188 |
| 2023-06-06 | 10.24 | $10.24 | 641 |
| 2023-06-05 | 10.24 | $10.23 | 200023 |
| 2023-06-02 | 10.24 | $10.24 | 994940 |
| 2023-06-01 | 10.24 | $10.24 | 250324 |
| 2023-05-31 | 10.24 | $10.25 | 1.2M |
| 2023-05-30 | 10.24 | $10.24 | 23880 |
| 2023-05-26 | 10.23 | $10.23 | 696 |
| 2023-05-25 | 10.23 | $10.23 | 19458 |
| 2023-05-24 | 10.23 | $10.23 | 77562 |
| 2023-05-23 | 10.23 | $10.22 | 19381 |
| 2023-05-22 | 10.23 | $10.22 | 322643 |
| 2023-05-19 | 10.23 | $10.23 | 452055 |
| 2023-05-18 | 10.23 | $10.23 | 5175 |
| 2023-05-17 | 10.22 | $10.22 | 9107 |
| 2023-05-16 | 10.22 | $10.22 | 212280 |
| 2023-05-15 | 10.22 | $10.22 | 1.4M |
| 2023-05-12 | 10.21 | $10.22 | 13830 |
| 2023-05-11 | 10.21 | $10.22 | 4465 |
| 2023-05-10 | 10.21 | $10.21 | 6846 |
| 2023-05-09 | 10.21 | $10.21 | 19063 |
| 2023-05-08 | 10.20 | $10.20 | 279414 |
| 2023-05-05 | 10.20 | $10.20 | 4184 |
| 2023-05-04 | 10.20 | $10.21 | 664 |
| 2023-05-03 | 10.19 | $10.20 | 84748 |
| 2023-05-02 | 10.19 | $10.19 | — |
| 2023-05-01 | 10.19 | $10.19 | 338238 |
| 2023-04-28 | 10.18 | $10.19 | 1941 |
| 2023-04-27 | 10.18 | $10.18 | 141746 |
| 2023-04-26 | 10.18 | $10.18 | 314962 |
| 2023-04-25 | 10.18 | $10.18 | 40659 |
| 2023-04-24 | 10.17 | $10.18 | 45420 |
| 2023-04-21 | 10.17 | $10.17 | 111 |
| 2023-04-20 | 10.17 | $10.17 | 1882 |
| 2023-04-19 | 10.17 | $10.17 | 52721 |
| 2023-04-18 | 10.17 | $10.17 | — |
| 2023-04-17 | 10.17 | $10.17 | 127 |
| 2023-04-14 | 10.17 | $10.18 | 205 |
| 2023-04-13 | 10.16 | $10.16 | — |
| 2023-04-12 | 10.16 | $10.16 | 636 |
| 2023-04-11 | 10.16 | $10.16 | 13263 |
| 2023-04-10 | 10.16 | $10.17 | 295891 |
| 2023-04-06 | 10.16 | $10.16 | 4556 |
| 2023-04-05 | 10.16 | $10.15 | 26504 |
| 2023-04-04 | 10.16 | $10.15 | 5847 |
| 2023-04-03 | 10.16 | $10.16 | 2538 |
| 2023-03-31 | 10.16 | $10.17 | 70171 |
| 2023-03-30 | 10.16 | $10.16 | — |
| 2023-03-29 | 10.16 | $10.16 | 3607 |
| 2023-03-28 | 10.15 | $10.16 | 31032 |
| 2023-03-27 | 10.15 | $10.15 | 651200 |
| 2023-03-24 | 10.14 | $10.14 | 1697 |
| 2023-03-23 | 10.14 | $10.15 | — |
| 2023-03-22 | 10.14 | $10.15 | 1855 |
| 2023-03-21 | 10.14 | $10.13 | 4083 |
| 2023-03-20 | 10.14 | $10.13 | 1408 |
| 2023-03-17 | 10.14 | $10.13 | — |
| 2023-03-16 | 10.14 | $10.13 | 131367 |
| 2023-03-15 | 10.14 | $10.14 | 136015 |
| 2023-03-14 | 10.14 | $10.15 | 452866 |
| 2023-03-13 | 10.13 | $10.12 | 161282 |
| 2023-03-10 | 10.13 | $10.13 | 2001 |
| 2023-03-09 | 10.13 | $10.13 | 1804 |
| 2023-03-08 | 10.13 | $10.13 | 1228 |
| 2023-03-07 | 10.13 | $10.14 | 10734 |
| 2023-03-06 | 10.12 | $10.13 | 68076 |
| 2023-03-03 | 10.12 | $10.12 | 5320 |
| 2023-03-02 | 10.11 | $10.11 | 22471 |
| 2023-03-01 | 10.11 | $10.11 | 25713 |
| 2023-02-28 | 10.11 | $10.11 | 270983 |
| 2023-02-27 | 10.10 | $10.10 | 34651 |
| 2023-02-24 | 10.10 | $10.11 | 754 |
| 2023-02-23 | 10.10 | $10.10 | 1238 |
| 2023-02-22 | 10.09 | $10.10 | 400098 |
| 2023-02-21 | 10.09 | $10.10 | 86627 |
| 2023-02-17 | 10.09 | $10.08 | 1250 |
| 2023-02-16 | 10.09 | $10.08 | 62393 |
| 2023-02-15 | 10.08 | $10.06 | 893 |
| 2023-02-14 | 10.09 | $10.09 | 100 |
| 2023-02-13 | 10.09 | $10.09 | 103095 |
| 2023-02-10 | 10.08 | $10.08 | 4710 |
| 2023-02-09 | 10.08 | $10.07 | 1300 |
| 2023-02-08 | 10.08 | $10.07 | 531 |
| 2023-02-07 | 10.08 | $10.09 | 27295 |
| 2023-02-06 | 10.07 | $10.06 | 170 |
| 2023-02-03 | 10.07 | $10.07 | 1311 |
| 2023-02-02 | 10.07 | $10.07 | 17935 |
| 2023-02-01 | 10.07 | $10.06 | 6785 |
| 2023-01-31 | 10.06 | $10.06 | 350 |
| 2023-01-30 | 10.06 | $10.05 | 1196 |
| 2023-01-27 | 10.06 | $10.05 | 215228 |
| 2023-01-26 | 10.06 | $10.06 | 1430 |
| 2023-01-25 | 10.05 | $10.05 | 1.6M |
| 2023-01-24 | 10.04 | $10.03 | 49677 |
| 2023-01-23 | 10.04 | $10.02 | 201 |
| 2023-01-20 | 10.05 | $10.03 | 801 |
| 2023-01-19 | 10.04 | $10.05 | 36562 |
| 2023-01-18 | 10.04 | $10.02 | 867 |
| 2023-01-17 | 10.04 | $10.03 | 100 |
| 2023-01-13 | 10.03 | $10.03 | 56326 |
| 2023-01-12 | 10.02 | $10.03 | 122764 |
| 2023-01-11 | 10.02 | $10.02 | 3596 |
| 2023-01-10 | 10.01 | $10.01 | 615072 |
| 2023-01-09 | 10.00 | $10.02 | 76017 |
| 2023-01-06 | 9.99 | $10.01 | 1.0M |
| 2023-01-05 | 9.98 | $9.99 | 4402 |
| 2023-01-04 | 9.97 | $9.98 | 14308 |
| 2023-01-03 | 9.97 | $9.98 | 1073 |
| 2022-12-30 | 9.96 | $9.97 | 89561 |
| 2022-12-29 | 9.96 | $9.97 | 461311 |
| 2022-12-28 | 9.95 | $9.96 | 72332 |
| 2022-12-27 | 9.94 | $9.96 | 255725 |
| 2022-12-23 | 9.93 | $9.93 | 63650 |
| 2022-12-22 | 9.93 | $9.93 | 24 |
| 2022-12-21 | 9.93 | $9.93 | 578989 |
| 2022-12-20 | 9.93 | $9.93 | 400665 |
| 2022-12-19 | 9.93 | $9.93 | 648665 |
| 2022-12-16 | 9.92 | $9.92 | 32785 |
| 2022-12-15 | 9.92 | $9.92 | 3999 |
| 2022-12-14 | 9.92 | $9.92 | 49247 |
| 2022-12-13 | 9.92 | $9.92 | 2890 |
| 2022-12-12 | 9.92 | $9.91 | 2756 |
| 2022-12-09 | 9.92 | $9.91 | 25819 |
| 2022-12-08 | 9.92 | $9.91 | 6953 |
| 2022-12-07 | 9.92 | $9.93 | 208838 |
| 2022-12-06 | 9.92 | $9.94 | 4425 |
| 2022-12-05 | 9.91 | $9.91 | 65033 |
| 2022-12-02 | 9.90 | $9.90 | 35390 |
| 2022-12-01 | 9.90 | $9.89 | 205907 |
| 2022-11-30 | 9.90 | $9.87 | 100 |
| 2022-11-29 | 9.91 | $9.90 | 21862 |
| 2022-11-28 | 9.91 | $9.90 | 181 |
| 2022-11-25 | 9.90 | $9.90 | 1247 |
| 2022-11-23 | 9.90 | $9.92 | 308 |
| 2022-11-22 | 9.89 | $9.91 | 466183 |
| 2022-11-21 | 9.88 | $9.89 | 95101 |
| 2022-11-18 | 9.87 | $9.88 | 5397 |
| 2022-11-17 | 9.87 | $9.86 | 500 |
| 2022-11-16 | 9.87 | $9.87 | 1.5M |
| 2022-11-15 | 9.87 | $9.85 | 22943 |
| 2022-11-14 | 9.87 | $9.85 | 152093 |
| 2022-11-11 | 9.88 | $9.85 | 375100 |
| 2022-11-10 | 9.88 | $9.86 | 254798 |
| 2022-11-09 | 9.89 | $9.86 | 151375 |
| 2022-11-08 | 9.89 | $9.87 | 61 |
| 2022-11-07 | 9.89 | $9.87 | 373246 |
| 2022-11-04 | 9.89 | $9.88 | 150600 |
| 2022-11-03 | 9.88 | $9.89 | 180211 |
| 2022-11-02 | 9.87 | $9.88 | 211474 |
| 2022-11-01 | 9.86 | $9.86 | 1.1M |
| 2022-10-31 | 9.85 | $9.86 | — |
| 2022-10-28 | 9.84 | $9.86 | — |
| 2022-10-27 | 9.83 | $9.86 | 5202 |
| 2022-10-26 | 9.82 | $9.84 | 46115 |
| 2022-10-25 | 9.81 | $9.81 | 226575 |
| 2022-10-24 | 9.80 | $9.80 | 7658 |
| 2022-10-21 | 9.80 | $9.80 | 2443 |
| 2022-10-20 | 9.80 | $9.82 | 399485 |
| 2022-10-19 | 9.79 | $9.79 | 246 |
| 2022-10-18 | 9.78 | $9.79 | 194049 |
| 2022-10-17 | 9.78 | $9.78 | 800000 |
| 2022-10-14 | 9.78 | $9.78 | — |
| 2022-10-13 | 9.77 | $9.78 | 20148 |
| 2022-10-12 | 9.77 | $9.78 | 6810 |
| 2022-10-11 | 9.77 | $9.77 | 322030 |
| 2022-10-10 | 9.76 | $9.78 | 29599 |
| 2022-10-07 | 9.76 | $9.77 | — |
| 2022-10-06 | 9.75 | $9.77 | 21901 |
| 2022-10-05 | 9.75 | $9.75 | 385 |
| 2022-10-04 | 9.75 | $9.75 | 10 |
| 2022-10-03 | 9.75 | $9.75 | 413 |
| 2022-09-30 | 9.75 | $9.75 | 58901 |
| 2022-09-29 | 9.75 | $9.76 | — |
| 2022-09-28 | 9.75 | $9.76 | 516838 |
| 2022-09-27 | 9.74 | $9.74 | 623620 |
| 2022-09-26 | 9.74 | $9.74 | 500 |
| 2022-09-23 | 9.75 | $9.75 | 287037 |
| 2022-09-22 | 9.75 | $9.75 | 459950 |
| 2022-09-21 | 9.75 | $9.75 | 14253 |
| 2022-09-20 | 9.75 | $9.75 | 22699 |
| 2022-09-19 | 9.75 | $9.75 | 4426 |
| 2022-09-16 | 9.75 | $9.75 | 25430 |
| 2022-09-15 | 9.75 | $9.76 | 22904 |
| 2022-09-14 | 9.74 | $9.75 | 9200 |
| 2022-09-13 | 9.74 | $9.74 | 922311 |
| 2022-09-12 | 9.74 | $9.75 | 1.4M |
| 2022-09-09 | 9.74 | $9.74 | 22004 |
| 2022-09-08 | 9.75 | $9.74 | 10294 |
| 2022-09-07 | 9.75 | $9.75 | 16205 |
| 2022-09-06 | 9.75 | $9.75 | 2109 |
| 2022-09-02 | 9.75 | $9.75 | 41 |
| 2022-09-01 | 9.75 | $9.75 | 2781 |
| 2022-08-31 | 9.76 | $9.76 | 16956 |
| 2022-08-30 | 9.76 | $9.75 | 28993 |
| 2022-08-29 | 9.76 | $9.75 | 8004 |
| 2022-08-26 | 9.76 | $9.75 | 10412 |
| 2022-08-25 | 9.77 | $9.77 | 103807 |
| 2022-08-24 | 9.77 | $9.76 | 320957 |
| 2022-08-23 | 9.77 | $9.76 | 4084 |
| 2022-08-22 | 9.77 | $9.76 | 70854 |
| 2022-08-19 | 9.77 | $9.77 | 1512 |
| 2022-08-18 | 9.77 | $9.75 | 4628 |
| 2022-08-17 | 9.78 | $9.79 | 982529 |
| 2022-08-16 | 9.78 | $9.79 | 41912 |
| 2022-08-15 | 9.77 | $9.78 | 613 |
| 2022-08-12 | 9.77 | $9.75 | 22 |
| 2022-08-11 | 9.77 | $9.75 | 23 |
| 2022-08-10 | 9.77 | $9.75 | 15348 |
| 2022-08-09 | 9.78 | $9.77 | 32443 |
| 2022-08-08 | 9.78 | $9.77 | 296 |
| 2022-08-05 | 9.78 | $9.77 | 103 |
| 2022-08-04 | 9.78 | $9.77 | 30569 |
| 2022-08-03 | 9.78 | $9.77 | 9454 |
| 2022-08-02 | 9.78 | $9.76 | 13434 |
| 2022-08-01 | 9.78 | $9.79 | 503 |
| 2022-07-29 | 9.77 | $9.77 | 1007 |
| 2022-07-28 | 9.77 | $9.78 | 250736 |
| 2022-07-27 | 9.76 | $9.78 | 800 |
| 2022-07-26 | 9.75 | $9.75 | 100000 |
| 2022-07-25 | 9.75 | $9.76 | 100000 |
| 2022-07-22 | 9.75 | $9.77 | 50710 |
| 2022-07-21 | 9.74 | $9.74 | 212 |
| 2022-07-20 | 9.73 | $9.75 | 322608 |
| 2022-07-19 | 9.73 | $9.74 | 483 |
| 2022-07-18 | 9.72 | $9.72 | — |
| 2022-07-15 | 9.72 | $9.72 | 5175 |
| 2022-07-14 | 9.72 | $9.72 | 1249 |
| 2022-07-13 | 9.72 | $9.72 | 11641 |
| 2022-07-12 | 9.72 | $9.72 | 490 |
| 2022-07-11 | 9.73 | $9.72 | — |
| 2022-07-08 | 9.73 | $9.72 | 11287 |
| 2022-07-07 | 9.73 | $9.72 | 408 |
| 2022-07-06 | 9.73 | $9.74 | 1000 |
| 2022-07-05 | 9.72 | $9.72 | 322706 |
| 2022-07-01 | 9.72 | $9.71 | — |
| 2022-06-30 | 9.73 | $9.71 | 300549 |
| 2022-06-29 | 9.73 | $9.74 | 1141 |
| 2022-06-28 | 9.72 | $9.71 | 72606 |
| 2022-06-27 | 9.73 | $9.71 | 288 |
| 2022-06-24 | 9.73 | $9.73 | — |
| 2022-06-23 | 9.73 | $9.73 | 44951 |
| 2022-06-22 | 9.72 | $9.72 | — |
| 2022-06-21 | 9.72 | $9.72 | 814 |
| 2022-06-17 | 9.72 | $9.75 | 22357 |
| 2022-06-16 | 9.71 | $9.71 | 349 |
| 2022-06-15 | 9.71 | $9.71 | 1404 |
| 2022-06-14 | 9.71 | $9.71 | 10238 |
| 2022-06-13 | 9.70 | $9.71 | 6 |
| 2022-06-10 | 9.70 | $9.71 | — |
| 2022-06-09 | 9.70 | $9.71 | 44 |
| 2022-06-08 | 9.70 | $9.71 | 18 |
| 2022-06-07 | 9.69 | $9.71 | 111387 |
| 2022-06-06 | 9.69 | $9.70 | 18 |
| 2022-06-03 | 9.69 | $9.70 | — |
| 2022-06-02 | 9.69 | $9.70 | — |
| 2022-06-01 | 9.69 | $9.70 | 27601 |
| 2022-05-31 | 9.68 | $9.70 | — |
| 2022-05-27 | 9.68 | $9.70 | — |
| 2022-05-26 | 9.68 | $9.70 | 301 |
| 2022-05-25 | 9.68 | $9.69 | — |
| 2022-05-24 | 9.68 | $9.69 | 1044 |
| 2022-05-23 | 9.68 | $9.69 | 1.4M |
| 2022-05-20 | 9.68 | $9.69 | 10 |
| 2022-05-19 | 9.68 | $9.69 | 1 |
| 2022-05-18 | 9.69 | $9.69 | 31 |
| 2022-05-17 | 9.69 | $9.69 | 477 |
| 2022-05-16 | 9.70 | $9.69 | 389 |
| 2022-05-13 | 9.71 | $9.69 | 2634 |
| 2022-05-12 | 9.72 | $9.69 | 2070 |
| 2022-05-11 | 9.73 | $9.71 | 109687 |
| 2022-05-10 | 9.74 | $9.71 | 721418 |
| 2022-05-09 | 9.76 | $9.73 | 69949 |
| 2022-05-06 | 9.77 | $9.76 | 28290 |
| 2022-05-05 | 9.77 | $9.77 | 40741 |
| 2022-05-04 | 9.77 | $9.78 | 4214 |
| 2022-05-03 | 9.76 | $9.76 | 114 |
| 2022-05-02 | 9.77 | $9.75 | 10941 |
| 2022-04-29 | 9.77 | $9.75 | 1468 |
| 2022-04-28 | 9.77 | $9.75 | — |
| 2022-04-27 | 9.78 | $9.75 | 1111 |
| 2022-04-26 | 9.79 | $9.79 | 36 |
| 2022-04-25 | 9.78 | $9.79 | 932 |
| 2022-04-22 | 9.78 | $9.76 | 202000 |
| 2022-04-21 | 9.78 | $9.80 | 51798 |
| 2022-04-20 | 9.77 | $9.77 | 30542 |
| 2022-04-19 | 9.77 | $9.78 | 162017 |
| 2022-04-18 | 9.76 | $9.75 | 37433 |
| 2022-04-14 | 9.76 | $9.76 | 32539 |
| 2022-04-13 | 9.76 | $9.75 | 56234 |
| 2022-04-12 | 9.76 | $9.76 | 137591 |
| 2022-04-11 | 9.76 | $9.76 | 25797 |
| 2022-04-08 | 9.76 | $9.78 | 140620 |
| 2022-04-07 | 9.75 | $9.75 | 282 |
| 2022-04-06 | 9.75 | $9.73 | 201 |
| 2022-04-05 | 9.75 | $9.74 | 2644 |
| 2022-04-04 | 9.75 | $9.73 | 1354 |
| 2022-04-01 | 9.76 | $9.77 | 38840 |
| 2022-03-31 | 9.75 | $9.77 | 4489 |
| 2022-03-30 | 9.74 | $9.75 | 1266 |
| 2022-03-29 | 9.74 | $9.74 | 3603 |
| 2022-03-28 | 9.74 | $9.76 | 67392 |
| 2022-03-25 | 9.73 | $9.75 | 208283 |
| 2022-03-24 | 9.72 | $9.75 | 405 |
| 2022-03-23 | 9.71 | $9.71 | 82 |
| 2022-03-22 | 9.72 | $9.71 | 15 |
| 2022-03-21 | 9.72 | $9.71 | 161 |
| 2022-03-18 | 9.72 | $9.73 | 2139 |
| 2022-03-17 | 9.72 | $9.73 | 12863 |
| 2022-03-16 | 9.72 | $9.75 | — |
| 2022-03-15 | 9.70 | $9.75 | 2418 |
| 2022-03-14 | 9.69 | $9.70 | 19081 |
| 2022-03-11 | 9.69 | $9.70 | 3801 |
| 2022-03-10 | 9.70 | $9.70 | 693 |
| 2022-03-09 | 9.70 | $9.70 | 882198 |
| 2022-03-08 | 9.70 | $9.71 | 49 |
| 2022-03-07 | 9.70 | $9.71 | 3406 |
| 2022-03-04 | 9.70 | $9.71 | 33 |
| 2022-03-03 | 9.70 | $9.71 | 5672 |
| 2022-03-02 | 9.71 | $9.71 | 237 |
| 2022-03-01 | 9.71 | $9.66 | 221397 |
| 2022-02-28 | 9.73 | $9.73 | 219952 |
| 2022-02-25 | 9.73 | $9.71 | — |
| 2022-02-24 | 9.74 | $9.71 | 220723 |
| 2022-02-23 | 9.76 | $9.75 | 1 |
| 2022-02-22 | 9.76 | $9.75 | 2 |
| 2022-02-18 | 9.76 | $9.75 | 1096 |
| 2022-02-17 | 9.76 | $9.75 | 848 |
| 2022-02-16 | 9.77 | $9.75 | 81 |
| 2022-02-15 | 9.77 | $9.75 | 8 |
| 2022-02-14 | 9.78 | $9.75 | 23434 |
| 2022-02-11 | 9.79 | $9.77 | 40 |
| 2022-02-10 | 9.79 | $9.77 | 60 |
| 2022-02-09 | 9.80 | $9.77 | 101 |
| 2022-02-08 | 9.80 | $9.77 | 35818 |
| 2022-02-07 | 9.80 | $9.90 | 10215 |
| 2022-02-04 | 9.77 | $9.80 | 4095 |
| 2022-02-03 | 9.76 | $9.80 | 245 |
| 2022-02-02 | 9.74 | $9.74 | 1 |
| 2022-02-01 | 9.74 | $9.74 | 9400 |
| 2022-01-31 | 9.75 | $9.90 | 27973 |
| 2022-01-28 | 9.70 | $9.70 | 52686 |
| 2022-01-27 | 9.70 | $9.68 | 3422 |
| 2022-01-26 | 9.72 | $9.68 | 27024 |
| 2022-01-25 | 9.73 | $9.70 | 621 |
| 2022-01-24 | 9.75 | $9.70 | 162324 |
| 2022-01-21 | 9.77 | $9.78 | — |
| 2022-01-20 | 9.76 | $9.78 | — |
| 2022-01-19 | 9.76 | $9.78 | — |
| 2022-01-18 | 9.75 | $9.78 | — |
| 2022-01-14 | 9.75 | $9.78 | 5 |
| 2022-01-13 | 9.74 | $9.78 | 12 |
| 2022-01-12 | 9.73 | $9.78 | 6075 |
| 2022-01-11 | 9.72 | $9.72 | 269 |
| 2022-01-10 | 9.73 | $9.72 | 633 |
| 2022-01-07 | 9.74 | $9.74 | 103013 |
| 2022-01-06 | 9.74 | $9.72 | 220 |
| 2022-01-05 | 9.76 | $9.75 | 14532 |
| 2022-01-04 | 9.77 | $9.76 | 1.1M |
| 2022-01-03 | 9.77 | $9.75 | 477376 |
| 2021-12-31 | 9.79 | $9.80 | 1 |
| 2021-12-30 | 9.78 | $9.80 | — |
| 2021-12-29 | 9.78 | $9.80 | 1 |
| 2021-12-28 | 9.78 | $9.80 | — |
| 2021-12-27 | 9.78 | $9.80 | — |
| 2021-12-23 | 9.78 | $9.80 | 257 |
| 2021-12-22 | 9.78 | $9.78 | 100 |
| 2021-12-21 | 9.78 | $9.78 | 204 |
| 2021-12-20 | 9.79 | $9.79 | 17 |
| 2021-12-17 | 9.79 | $9.79 | 18255 |
| 2021-12-16 | 9.80 | $9.80 | — |
| 2021-12-15 | 9.80 | $9.80 | 787 |
| 2021-12-14 | 9.80 | $9.79 | 181052 |
| 2021-12-13 | 9.81 | $9.80 | 2 |
| 2021-12-10 | 9.82 | $9.80 | 272651 |
| 2021-12-09 | 9.83 | $9.80 | 5080 |
| 2021-12-08 | 9.85 | $9.84 | — |
| 2021-12-07 | 9.85 | $9.84 | 566 |
| 2021-12-06 | 9.85 | $9.85 | 13 |
| 2021-12-03 | 9.85 | $9.85 | 729 |
| 2021-12-02 | 9.85 | $9.80 | 790774 |
| 2021-12-01 | 9.87 | $9.84 | 123317 |
| 2021-11-30 | 9.88 | $9.87 | 30200 |
| 2021-11-29 | 9.88 | $9.84 | 200209 |
| 2021-11-26 | 9.89 | $9.87 | 306 |
| 2021-11-24 | 9.89 | $9.88 | 4 |
| 2021-11-23 | 9.89 | $9.88 | 11310 |
| 2021-11-22 | 9.89 | $9.86 | 1196 |
| 2021-11-19 | 9.89 | $9.85 | 432 |
| 2021-11-18 | 9.90 | $9.85 | 323 |
| 2021-11-17 | 9.91 | $9.85 | 16546 |
| 2021-11-16 | 9.92 | $10.10 | 12810 |
| 2021-11-15 | 9.85 | $9.82 | 13083 |
| 2021-11-12 | 9.85 | $9.83 | 42397 |
| 2021-11-11 | 9.85 | $9.87 | 101051 |
| 2021-11-10 | 9.84 | $9.86 | 111313 |
| 2021-11-09 | 9.83 | $9.86 | 116289 |
| 2021-11-08 | 9.81 | $9.81 | 23190 |
| 2021-11-05 | 9.81 | $9.84 | 127259 |
| 2021-11-04 | 9.79 | $9.82 | 36015 |
| 2021-11-03 | 9.78 | $9.79 | 42909 |
| 2021-11-02 | 9.78 | $9.78 | 12 |
| 2021-11-01 | 9.78 | $9.78 | 52960 |
| 2021-10-29 | 9.78 | $9.78 | 467 |
| 2021-10-28 | 9.78 | $9.78 | 2727 |
| 2021-10-27 | 9.77 | $9.78 | 750 |
| 2021-10-26 | 9.77 | $9.74 | 7 |
| 2021-10-25 | 9.78 | $9.74 | 14289 |
| 2021-10-22 | 9.79 | $9.78 | 308 |
| 2021-10-21 | 9.79 | $9.78 | 330117 |
| 2021-10-20 | 9.79 | $9.76 | 151 |
| 2021-10-19 | 9.79 | $9.76 | 1 |
| 2021-10-18 | 9.80 | $9.76 | 846 |
| 2021-10-15 | 9.81 | $9.76 | — |
| 2021-10-14 | 9.81 | $9.76 | 218741 |
| 2021-10-13 | 9.82 | $9.98 | 453 |
| 2021-10-12 | 9.76 | $9.76 | — |
| 2021-10-11 | 9.76 | $9.76 | 46402 |
| 2021-10-08 | 9.76 | $9.75 | 2076 |
| 2021-10-07 | 9.76 | $9.75 | 2608 |
| 2021-10-06 | 9.75 | $9.77 | 63957 |
| 2021-10-05 | 9.75 | $9.75 | 100552 |
| 2021-10-04 | 9.74 | $9.75 | 20380 |
| 2021-10-01 | 9.74 | $9.73 | 162 |
| 2021-09-30 | 9.73 | $9.73 | 250001 |
| 2021-09-29 | 9.73 | $9.73 | 2267 |
| 2021-09-28 | 9.73 | $9.70 | 60249 |
| 2021-09-27 | 9.74 | $9.75 | — |
| 2021-09-24 | 9.73 | $9.75 | 248 |
| 2021-09-23 | 9.72 | $9.75 | 150 |
| 2021-09-22 | 9.71 | $9.72 | — |
| 2021-09-21 | 9.70 | $9.72 | 25 |
| 2021-09-20 | 9.70 | $9.72 | 11 |
| 2021-09-17 | 9.69 | $9.72 | 102 |
| 2021-09-16 | 9.68 | $9.62 | 121 |
| 2021-09-15 | 9.70 | $9.75 | 10201 |
| 2021-09-14 | 9.69 | $9.70 | 25483 |
| 2021-09-13 | 9.68 | $9.66 | — |
| 2021-09-10 | 9.69 | $9.66 | 200 |
| 2021-09-09 | 9.70 | $9.75 | — |
| 2021-09-08 | 9.69 | $9.75 | 4 |
| 2021-09-07 | 9.67 | $9.75 | 412 |
| 2021-09-03 | 9.64 | $9.66 | 100000 |
| 2021-09-02 | 9.65 | $9.66 | 1 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.70
2023-06-15
Close Price
$10.24
Vol: 11617
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
35.68
Average
56.69
Maximum
79.57
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-06-15 | 60.70 | $10.24 | 11617 |
| 2023-06-14 | 69.53 | $10.26 | 31448 |
| 2023-06-13 | 68.06 | $10.25 | 6547 |
| 2023-06-12 | 60.88 | $10.23 | — |
| 2023-06-09 | 60.88 | $10.23 | 601 |
| 2023-06-08 | 67.75 | $10.24 | 30580 |
| 2023-06-07 | 67.75 | $10.24 | 4188 |
| 2023-06-06 | 67.75 | $10.24 | 641 |
| 2023-06-05 | 64.30 | $10.23 | 200023 |
| 2023-06-02 | 67.75 | $10.24 | 994940 |
| 2023-06-01 | 71.38 | $10.24 | 250324 |
| 2023-05-31 | 79.49 | $10.25 | 1.2M |
| 2023-05-30 | 77.01 | $10.24 | 23880 |
| 2023-05-26 | 74.02 | $10.23 | 696 |
| 2023-05-25 | 74.02 | $10.23 | 19458 |
| 2023-05-24 | 74.02 | $10.23 | 77562 |
| 2023-05-23 | 70.77 | $10.22 | 19381 |
| 2023-05-22 | 70.77 | $10.22 | 322643 |
| 2023-05-19 | 75.01 | $10.23 | 452055 |
| 2023-05-18 | 75.01 | $10.23 | 5175 |
| 2023-05-17 | 74.20 | $10.22 | 9107 |
| 2023-05-16 | 73.61 | $10.22 | 212280 |
| 2023-05-15 | 73.61 | $10.22 | 1.4M |
| 2023-05-12 | 72.25 | $10.22 | 13830 |
| 2023-05-11 | 72.25 | $10.22 | 4465 |
| 2023-05-10 | 70.90 | $10.21 | 6846 |
| 2023-05-09 | 70.90 | $10.21 | 19063 |
| 2023-05-08 | 68.10 | $10.20 | 279414 |
| 2023-05-05 | 68.10 | $10.20 | 4184 |
| 2023-05-04 | 74.58 | $10.21 | 664 |
| 2023-05-03 | 72.06 | $10.20 | 84748 |
| 2023-05-02 | 69.14 | $10.19 | — |
| 2023-05-01 | 69.14 | $10.19 | 338238 |
| 2023-04-28 | 69.14 | $10.19 | 1941 |
| 2023-04-27 | 66.11 | $10.18 | 141746 |
| 2023-04-26 | 66.11 | $10.18 | 314962 |
| 2023-04-25 | 66.11 | $10.18 | 40659 |
| 2023-04-24 | 64.62 | $10.18 | 45420 |
| 2023-04-21 | 63.08 | $10.17 | 111 |
| 2023-04-20 | 63.08 | $10.17 | 1882 |
| 2023-04-19 | 63.08 | $10.17 | 52721 |
| 2023-04-18 | 63.08 | $10.17 | — |
| 2023-04-17 | 63.08 | $10.17 | 127 |
| 2023-04-14 | 65.28 | $10.18 | 205 |
| 2023-04-13 | 61.44 | $10.16 | — |
| 2023-04-12 | 61.44 | $10.16 | 636 |
| 2023-04-11 | 61.44 | $10.16 | 13263 |
| 2023-04-10 | 65.58 | $10.17 | 295891 |
| 2023-04-06 | 63.23 | $10.16 | 4556 |
| 2023-04-05 | 60.67 | $10.15 | 26504 |
| 2023-04-04 | 60.67 | $10.15 | 5847 |
| 2023-04-03 | 64.73 | $10.16 | 2538 |
| 2023-03-31 | 69.13 | $10.17 | 70171 |
| 2023-03-30 | 67.00 | $10.16 | — |
| 2023-03-29 | 67.00 | $10.16 | 3607 |
| 2023-03-28 | 67.00 | $10.16 | 31032 |
| 2023-03-27 | 64.93 | $10.15 | 651200 |
| 2023-03-24 | 62.70 | $10.14 | 1697 |
| 2023-03-23 | 66.72 | $10.15 | — |
| 2023-03-22 | 66.72 | $10.15 | 1855 |
| 2023-03-21 | 62.36 | $10.13 | 4083 |
| 2023-03-20 | 62.36 | $10.13 | 1408 |
| 2023-03-17 | 62.36 | $10.13 | — |
| 2023-03-16 | 62.36 | $10.13 | 131367 |
| 2023-03-15 | 65.88 | $10.14 | 136015 |
| 2023-03-14 | 69.61 | $10.15 | 452866 |
| 2023-03-13 | 63.76 | $10.12 | 161282 |
| 2023-03-10 | 67.90 | $10.13 | 2001 |
| 2023-03-09 | 67.90 | $10.13 | 1804 |
| 2023-03-08 | 67.90 | $10.13 | 1228 |
| 2023-03-07 | 71.90 | $10.14 | 10734 |
| 2023-03-06 | 69.32 | $10.13 | 68076 |
| 2023-03-03 | 68.41 | $10.12 | 5320 |
| 2023-03-02 | 66.51 | $10.11 | 22471 |
| 2023-03-01 | 66.51 | $10.11 | 25713 |
| 2023-02-28 | 66.51 | $10.11 | 270983 |
| 2023-02-27 | 64.68 | $10.10 | 34651 |
| 2023-02-24 | 67.80 | $10.11 | 754 |
| 2023-02-23 | 66.26 | $10.10 | 1238 |
| 2023-02-22 | 66.26 | $10.10 | 400098 |
| 2023-02-21 | 66.26 | $10.10 | 86627 |
| 2023-02-17 | 62.82 | $10.08 | 1250 |
| 2023-02-16 | 62.82 | $10.08 | 62393 |
| 2023-02-15 | 59.05 | $10.06 | 893 |
| 2023-02-14 | 69.01 | $10.09 | 100 |
| 2023-02-13 | 69.01 | $10.09 | 103095 |
| 2023-02-10 | 67.35 | $10.08 | 4710 |
| 2023-02-09 | 65.61 | $10.07 | 1300 |
| 2023-02-08 | 65.61 | $10.07 | 531 |
| 2023-02-07 | 72.62 | $10.09 | 27295 |
| 2023-02-06 | 67.70 | $10.06 | 170 |
| 2023-02-03 | 71.78 | $10.07 | 1311 |
| 2023-02-02 | 71.78 | $10.07 | 17935 |
| 2023-02-01 | 70.16 | $10.06 | 6785 |
| 2023-01-31 | 70.16 | $10.06 | 350 |
| 2023-01-30 | 68.52 | $10.05 | 1196 |
| 2023-01-27 | 68.52 | $10.05 | 215228 |
| 2023-01-26 | 72.09 | $10.06 | 1430 |
| 2023-01-25 | 70.64 | $10.05 | 1.6M |
| 2023-01-24 | 67.42 | $10.03 | 49677 |
| 2023-01-23 | 65.63 | $10.02 | 201 |
| 2023-01-20 | 69.24 | $10.03 | 801 |
| 2023-01-19 | 77.33 | $10.05 | 36562 |
| 2023-01-18 | 72.80 | $10.02 | 867 |
| 2023-01-17 | 77.72 | $10.03 | 100 |
| 2023-01-13 | 77.72 | $10.03 | 56326 |
| 2023-01-12 | 77.72 | $10.03 | 122764 |
| 2023-01-11 | 76.35 | $10.02 | 3596 |
| 2023-01-10 | 74.88 | $10.01 | 615072 |
| 2023-01-09 | 79.57 | $10.02 | 76017 |
| 2023-01-06 | 78.27 | $10.01 | 1.0M |
| 2023-01-05 | 75.31 | $9.99 | 4402 |
| 2023-01-04 | 73.60 | $9.98 | 14308 |
| 2023-01-03 | 73.60 | $9.98 | 1073 |
| 2022-12-30 | 71.84 | $9.97 | 89561 |
| 2022-12-29 | 71.84 | $9.97 | 461311 |
| 2022-12-28 | 70.04 | $9.96 | 72332 |
| 2022-12-27 | 70.04 | $9.96 | 255725 |
| 2022-12-23 | 63.76 | $9.93 | 63650 |
| 2022-12-22 | 63.76 | $9.93 | 24 |
| 2022-12-21 | 63.76 | $9.93 | 578989 |
| 2022-12-20 | 63.76 | $9.93 | 400665 |
| 2022-12-19 | 63.76 | $9.93 | 648665 |
| 2022-12-16 | 61.68 | $9.92 | 32785 |
| 2022-12-15 | 61.68 | $9.92 | 3999 |
| 2022-12-14 | 61.68 | $9.92 | 49247 |
| 2022-12-13 | 61.68 | $9.92 | 2890 |
| 2022-12-12 | 59.81 | $9.91 | 2756 |
| 2022-12-09 | 59.81 | $9.91 | 25819 |
| 2022-12-08 | 59.81 | $9.91 | 6953 |
| 2022-12-07 | 65.28 | $9.93 | 208838 |
| 2022-12-06 | 68.24 | $9.94 | 4425 |
| 2022-12-05 | 63.52 | $9.91 | 65033 |
| 2022-12-02 | 61.72 | $9.90 | 35390 |
| 2022-12-01 | 59.84 | $9.89 | 205907 |
| 2022-11-30 | 55.69 | $9.87 | 100 |
| 2022-11-29 | 65.29 | $9.90 | 21862 |
| 2022-11-28 | 65.29 | $9.90 | 181 |
| 2022-11-25 | 65.29 | $9.90 | 1247 |
| 2022-11-23 | 72.43 | $9.92 | 308 |
| 2022-11-22 | 70.92 | $9.91 | 466183 |
| 2022-11-21 | 67.54 | $9.89 | 95101 |
| 2022-11-18 | 65.65 | $9.88 | 5397 |
| 2022-11-17 | 60.12 | $9.86 | 500 |
| 2022-11-16 | 66.19 | $9.87 | 1.5M |
| 2022-11-15 | 61.23 | $9.85 | 22943 |
| 2022-11-14 | 61.23 | $9.85 | 152093 |
| 2022-11-11 | 61.23 | $9.85 | 375100 |
| 2022-11-10 | 65.34 | $9.86 | 254798 |
| 2022-11-09 | 65.34 | $9.86 | 151375 |
| 2022-11-08 | 67.39 | $9.87 | 61 |
| 2022-11-07 | 67.39 | $9.87 | 373246 |
| 2022-11-04 | 73.61 | $9.88 | 150600 |
| 2022-11-03 | 78.19 | $9.89 | 180211 |
| 2022-11-02 | 76.82 | $9.88 | 211474 |
| 2022-11-01 | 73.68 | $9.86 | 1.1M |
| 2022-10-31 | 73.68 | $9.86 | — |
| 2022-10-28 | 73.68 | $9.86 | — |
| 2022-10-27 | 73.68 | $9.86 | 5202 |
| 2022-10-26 | 70.42 | $9.84 | 46115 |
| 2022-10-25 | 64.07 | $9.81 | 226575 |
| 2022-10-24 | 61.46 | $9.80 | 7658 |
| 2022-10-21 | 61.46 | $9.80 | 2443 |
| 2022-10-20 | 70.76 | $9.82 | 399485 |
| 2022-10-19 | 62.72 | $9.79 | 246 |
| 2022-10-18 | 62.72 | $9.79 | 194049 |
| 2022-10-17 | 59.35 | $9.78 | 800000 |
| 2022-10-14 | 59.35 | $9.78 | — |
| 2022-10-13 | 59.35 | $9.78 | 20148 |
| 2022-10-12 | 59.35 | $9.78 | 6810 |
| 2022-10-11 | 56.13 | $9.77 | 322030 |
| 2022-10-10 | 60.70 | $9.78 | 29599 |
| 2022-10-07 | 55.54 | $9.77 | — |
| 2022-10-06 | 55.54 | $9.77 | 21901 |
| 2022-10-05 | 49.55 | $9.75 | 385 |
| 2022-10-04 | 49.55 | $9.75 | 10 |
| 2022-10-03 | 49.55 | $9.75 | 413 |
| 2022-09-30 | 49.55 | $9.75 | 58901 |
| 2022-09-29 | 53.46 | $9.76 | — |
| 2022-09-28 | 53.46 | $9.76 | 516838 |
| 2022-09-27 | 45.73 | $9.74 | 623620 |
| 2022-09-26 | 45.73 | $9.74 | 500 |
| 2022-09-23 | 49.44 | $9.75 | 287037 |
| 2022-09-22 | 49.44 | $9.75 | 459950 |
| 2022-09-21 | 49.44 | $9.75 | 14253 |
| 2022-09-20 | 49.44 | $9.75 | 22699 |
| 2022-09-19 | 49.44 | $9.75 | 4426 |
| 2022-09-16 | 49.44 | $9.75 | 25430 |
| 2022-09-15 | 52.56 | $9.76 | 22904 |
| 2022-09-14 | 49.53 | $9.75 | 9200 |
| 2022-09-13 | 46.27 | $9.74 | 922311 |
| 2022-09-12 | 49.30 | $9.75 | 1.4M |
| 2022-09-09 | 45.93 | $9.74 | 22004 |
| 2022-09-08 | 45.93 | $9.74 | 10294 |
| 2022-09-07 | 48.86 | $9.75 | 16205 |
| 2022-09-06 | 48.86 | $9.75 | 2109 |
| 2022-09-02 | 48.86 | $9.75 | 41 |
| 2022-09-01 | 48.86 | $9.75 | 2781 |
| 2022-08-31 | 51.53 | $9.76 | 16956 |
| 2022-08-30 | 48.87 | $9.75 | 28993 |
| 2022-08-29 | 48.87 | $9.75 | 8004 |
| 2022-08-26 | 48.87 | $9.75 | 10412 |
| 2022-08-25 | 53.94 | $9.77 | 103807 |
| 2022-08-24 | 51.56 | $9.76 | 320957 |
| 2022-08-23 | 51.56 | $9.76 | 4084 |
| 2022-08-22 | 51.56 | $9.76 | 70854 |
| 2022-08-19 | 53.95 | $9.77 | 1512 |
| 2022-08-18 | 49.49 | $9.75 | 4628 |
| 2022-08-17 | 60.66 | $9.79 | 982529 |
| 2022-08-16 | 60.66 | $9.79 | 41912 |
| 2022-08-15 | 58.55 | $9.78 | 613 |
| 2022-08-12 | 51.07 | $9.75 | 22 |
| 2022-08-11 | 51.07 | $9.75 | 23 |
| 2022-08-10 | 51.07 | $9.75 | 15348 |
| 2022-08-09 | 56.94 | $9.77 | 32443 |
| 2022-08-08 | 56.94 | $9.77 | 296 |
| 2022-08-05 | 56.94 | $9.77 | 103 |
| 2022-08-04 | 56.94 | $9.77 | 30569 |
| 2022-08-03 | 56.94 | $9.77 | 9454 |
| 2022-08-02 | 54.94 | $9.76 | 13434 |
| 2022-08-01 | 63.35 | $9.79 | 503 |
| 2022-07-29 | 59.42 | $9.77 | 1007 |
| 2022-07-28 | 62.61 | $9.78 | 250736 |
| 2022-07-27 | 62.61 | $9.78 | 800 |
| 2022-07-26 | 56.24 | $9.75 | 100000 |
| 2022-07-25 | 59.45 | $9.76 | 100000 |
| 2022-07-22 | 62.85 | $9.77 | 50710 |
| 2022-07-21 | 55.60 | $9.74 | 212 |
| 2022-07-20 | 59.27 | $9.75 | 322608 |
| 2022-07-19 | 56.55 | $9.74 | 483 |
| 2022-07-18 | 50.23 | $9.72 | — |
| 2022-07-15 | 50.23 | $9.72 | 5175 |
| 2022-07-14 | 50.23 | $9.72 | 1249 |
| 2022-07-13 | 50.23 | $9.72 | 11641 |
| 2022-07-12 | 50.23 | $9.72 | 490 |
| 2022-07-11 | 50.23 | $9.72 | — |
| 2022-07-08 | 50.23 | $9.72 | 11287 |
| 2022-07-07 | 50.23 | $9.72 | 408 |
| 2022-07-06 | 55.59 | $9.74 | 1000 |
| 2022-07-05 | 49.15 | $9.72 | 322706 |
| 2022-07-01 | 47.71 | $9.71 | — |
| 2022-06-30 | 47.71 | $9.71 | 300549 |
| 2022-06-29 | 56.36 | $9.74 | 1141 |
| 2022-06-28 | 47.28 | $9.71 | 72606 |
| 2022-06-27 | 47.28 | $9.71 | 288 |
| 2022-06-24 | 54.04 | $9.73 | — |
| 2022-06-23 | 54.04 | $9.73 | 44951 |
| 2022-06-22 | 50.87 | $9.72 | — |
| 2022-06-21 | 50.87 | $9.72 | 814 |
| 2022-06-17 | 62.56 | $9.75 | 22357 |
| 2022-06-16 | 47.19 | $9.71 | 349 |
| 2022-06-15 | 47.19 | $9.71 | 1404 |
| 2022-06-14 | 47.19 | $9.71 | 10238 |
| 2022-06-13 | 47.19 | $9.71 | 6 |
| 2022-06-10 | 47.19 | $9.71 | — |
| 2022-06-09 | 47.19 | $9.71 | 44 |
| 2022-06-08 | 47.19 | $9.71 | 18 |
| 2022-06-07 | 47.19 | $9.71 | 111387 |
| 2022-06-06 | 43.33 | $9.70 | 18 |
| 2022-06-03 | 43.33 | $9.70 | — |
| 2022-06-02 | 43.33 | $9.70 | — |
| 2022-06-01 | 43.33 | $9.70 | 27601 |
| 2022-05-31 | 43.33 | $9.70 | — |
| 2022-05-27 | 43.33 | $9.70 | — |
| 2022-05-26 | 43.33 | $9.70 | 301 |
| 2022-05-25 | 40.28 | $9.69 | — |
| 2022-05-24 | 40.28 | $9.69 | 1044 |
| 2022-05-23 | 40.28 | $9.69 | 1.4M |
| 2022-05-20 | 40.28 | $9.69 | 10 |
| 2022-05-19 | 40.28 | $9.69 | 1 |
| 2022-05-18 | 40.28 | $9.69 | 31 |
| 2022-05-17 | 40.28 | $9.69 | 477 |
| 2022-05-16 | 40.28 | $9.69 | 389 |
| 2022-05-13 | 40.28 | $9.69 | 2634 |
| 2022-05-12 | 40.28 | $9.69 | 2070 |
| 2022-05-11 | 43.05 | $9.71 | 109687 |
| 2022-05-10 | 43.05 | $9.71 | 721418 |
| 2022-05-09 | 45.16 | $9.73 | 69949 |
| 2022-05-06 | 50.64 | $9.76 | 28290 |
| 2022-05-05 | 52.37 | $9.77 | 40741 |
| 2022-05-04 | 54.12 | $9.78 | 4214 |
| 2022-05-03 | 51.01 | $9.76 | 114 |
| 2022-05-02 | 49.37 | $9.75 | 10941 |
| 2022-04-29 | 49.37 | $9.75 | 1468 |
| 2022-04-28 | 49.37 | $9.75 | — |
| 2022-04-27 | 49.37 | $9.75 | 1111 |
| 2022-04-26 | 55.39 | $9.79 | 36 |
| 2022-04-25 | 55.39 | $9.79 | 932 |
| 2022-04-22 | 51.38 | $9.76 | 202000 |
| 2022-04-21 | 57.98 | $9.80 | 51798 |
| 2022-04-20 | 53.74 | $9.77 | 30542 |
| 2022-04-19 | 55.52 | $9.78 | 162017 |
| 2022-04-18 | 50.90 | $9.75 | 37433 |
| 2022-04-14 | 52.63 | $9.76 | 32539 |
| 2022-04-13 | 51.05 | $9.75 | 56234 |
| 2022-04-12 | 52.72 | $9.76 | 137591 |
| 2022-04-11 | 52.72 | $9.76 | 25797 |
| 2022-04-08 | 55.16 | $9.78 | 140620 |
| 2022-04-07 | 51.62 | $9.75 | 282 |
| 2022-04-06 | 48.52 | $9.73 | 201 |
| 2022-04-05 | 50.04 | $9.74 | 2644 |
| 2022-04-04 | 48.51 | $9.73 | 1354 |
| 2022-04-01 | 54.91 | $9.77 | 38840 |
| 2022-03-31 | 54.91 | $9.77 | 4489 |
| 2022-03-30 | 52.06 | $9.75 | 1266 |
| 2022-03-29 | 49.79 | $9.74 | 3603 |
| 2022-03-28 | 53.82 | $9.76 | 67392 |
| 2022-03-25 | 52.35 | $9.75 | 208283 |
| 2022-03-24 | 52.35 | $9.75 | 405 |
| 2022-03-23 | 46.20 | $9.71 | 82 |
| 2022-03-22 | 46.20 | $9.71 | 15 |
| 2022-03-21 | 46.20 | $9.71 | 161 |
| 2022-03-18 | 48.91 | $9.73 | 2139 |
| 2022-03-17 | 48.91 | $9.73 | 12863 |
| 2022-03-16 | 51.64 | $9.75 | — |
| 2022-03-15 | 51.64 | $9.75 | 2418 |
| 2022-03-14 | 44.66 | $9.70 | 19081 |
| 2022-03-11 | 44.66 | $9.70 | 3801 |
| 2022-03-10 | 44.66 | $9.70 | 693 |
| 2022-03-09 | 44.66 | $9.70 | 882198 |
| 2022-03-08 | 45.74 | $9.71 | 49 |
| 2022-03-07 | 45.74 | $9.71 | 3406 |
| 2022-03-04 | 45.74 | $9.71 | 33 |
| 2022-03-03 | 45.74 | $9.71 | 5672 |
| 2022-03-02 | 45.74 | $9.71 | 237 |
| 2022-03-01 | 40.17 | $9.66 | 221397 |
| 2022-02-28 | 46.52 | $9.73 | 219952 |
| 2022-02-25 | 44.12 | $9.71 | — |
| 2022-02-24 | 44.12 | $9.71 | 220723 |
| 2022-02-23 | 48.01 | $9.75 | 1 |
| 2022-02-22 | 48.01 | $9.75 | 2 |
| 2022-02-18 | 48.01 | $9.75 | 1096 |
| 2022-02-17 | 48.01 | $9.75 | 848 |
| 2022-02-16 | 48.01 | $9.75 | 81 |
| 2022-02-15 | 48.01 | $9.75 | 8 |
| 2022-02-14 | 48.01 | $9.75 | 23434 |
| 2022-02-11 | 49.53 | $9.77 | 40 |
| 2022-02-10 | 49.53 | $9.77 | 60 |
| 2022-02-09 | 49.53 | $9.77 | 101 |
| 2022-02-08 | 49.53 | $9.77 | 35818 |
| 2022-02-07 | 59.53 | $9.90 | 10215 |
| 2022-02-04 | 52.53 | $9.80 | 4095 |
| 2022-02-03 | 52.53 | $9.80 | 245 |
| 2022-02-02 | 47.62 | $9.74 | 1 |
| 2022-02-01 | 47.62 | $9.74 | 9400 |
| 2022-01-31 | 63.39 | $9.90 | 27973 |
| 2022-01-28 | 39.65 | $9.70 | 52686 |
| 2022-01-27 | 35.68 | $9.68 | 3422 |
| 2022-01-26 | 35.68 | $9.68 | 27024 |
| 2022-01-25 | 37.93 | $9.70 | 621 |
| 2022-01-24 | 37.93 | $9.70 | 162324 |
| 2022-01-21 | 49.10 | $9.78 | — |
| 2022-01-20 | 49.10 | $9.78 | — |
| 2022-01-19 | 49.10 | $9.78 | — |
| 2022-01-18 | 49.10 | $9.78 | — |
| 2022-01-14 | 49.10 | $9.78 | 5 |
| 2022-01-13 | 49.10 | $9.78 | 12 |
| 2022-01-12 | 49.10 | $9.78 | 6075 |
| 2022-01-11 | 39.82 | $9.72 | 269 |
| 2022-01-10 | 39.82 | $9.72 | 633 |
| 2022-01-07 | 42.13 | $9.74 | 103013 |
| 2022-01-06 | 38.75 | $9.72 | 220 |
| 2022-01-05 | 42.27 | $9.75 | 14532 |
| 2022-01-04 | 42.88 | $9.76 | 1.1M |
| 2022-01-03 | 42.08 | $9.75 | 477376 |
| 2021-12-31 | 48.55 | $9.80 | 1 |
| 2021-12-30 | 48.55 | $9.80 | — |
| 2021-12-29 | 48.55 | $9.80 | 1 |
| 2021-12-28 | 48.55 | $9.80 | — |
| 2021-12-27 | 48.55 | $9.80 | — |
| 2021-12-23 | 48.55 | $9.80 | 257 |
| 2021-12-22 | 46.12 | $9.78 | 100 |
| 2021-12-21 | 46.12 | $9.78 | 204 |
| 2021-12-20 | 47.12 | $9.79 | 17 |
| 2021-12-17 | 47.12 | $9.79 | 18255 |
| 2021-12-16 | 48.07 | $9.80 | — |
| 2021-12-15 | 48.07 | $9.80 | 787 |
| 2021-12-14 | 47.11 | $9.79 | 181052 |
| 2021-12-13 | 47.95 | $9.80 | 2 |
| 2021-12-10 | 47.95 | $9.80 | 272651 |
| 2021-12-09 | 47.95 | $9.80 | 5080 |
| 2021-12-08 | 51.09 | $9.84 | — |
| 2021-12-07 | 51.09 | $9.84 | 566 |
| 2021-12-06 | 51.85 | $9.85 | 13 |
| 2021-12-03 | 51.85 | $9.85 | 729 |
| 2021-12-02 | 48.37 | $9.80 | 790774 |
| 2021-12-01 | 51.18 | $9.84 | 123317 |
| 2021-11-30 | 53.39 | $9.87 | 30200 |
| 2021-11-29 | 51.40 | $9.84 | 200209 |
| 2021-11-26 | 53.58 | $9.87 | 306 |
| 2021-11-24 | 54.31 | $9.88 | 4 |
| 2021-11-23 | 54.31 | $9.88 | 11310 |
| 2021-11-22 | 53.16 | $9.86 | 1196 |
| 2021-11-19 | 52.59 | $9.85 | 432 |
| 2021-11-18 | 52.59 | $9.85 | 323 |
| 2021-11-17 | 52.59 | $9.85 | 16546 |
| 2021-11-16 | 71.04 | $10.10 | 12810 |
| 2021-11-15 | 53.79 | $9.82 | 13083 |
| 2021-11-12 | 54.90 | $9.83 | 42397 |
| 2021-11-11 | 59.57 | $9.87 | 101051 |
| 2021-11-10 | 58.74 | $9.86 | 111313 |
| 2021-11-09 | 58.74 | $9.86 | 116289 |
| 2021-11-08 | 54.50 | $9.81 | 23190 |
| 2021-11-05 | 57.89 | $9.84 | 127259 |
| 2021-11-04 | 56.16 | $9.82 | 36015 |
| 2021-11-03 | 53.45 | $9.79 | 42909 |
| 2021-11-02 | 52.51 | $9.78 | 12 |
| 2021-11-01 | 52.51 | $9.78 | 52960 |
| 2021-10-29 | 52.51 | $9.78 | 467 |
| 2021-10-28 | 52.51 | $9.78 | 2727 |
| 2021-10-27 | 52.51 | $9.78 | 750 |
| 2021-10-26 | 49.38 | $9.74 | 7 |
| 2021-10-25 | 49.38 | $9.74 | 14289 |
| 2021-10-22 | 52.51 | $9.78 | 308 |
| 2021-10-21 | 52.51 | $9.78 | 330117 |
| 2021-10-20 | 51.11 | $9.76 | 151 |
| 2021-10-19 | 51.11 | $9.76 | 1 |
| 2021-10-18 | 51.11 | $9.76 | 846 |
| 2021-10-15 | 51.11 | $9.76 | — |
| 2021-10-14 | 51.11 | $9.76 | 218741 |
| 2021-10-13 | 68.21 | $9.98 | 453 |
| 2021-10-12 | 53.39 | $9.76 | — |
| 2021-10-11 | 53.39 | $9.76 | 46402 |
| 2021-10-08 | 52.49 | $9.75 | 2076 |
| 2021-10-07 | 52.49 | $9.75 | 2608 |
| 2021-10-06 | 53.91 | $9.77 | 63957 |
| 2021-10-05 | 52.69 | $9.75 | 100552 |
| 2021-10-04 | 52.69 | $9.75 | 20380 |
| 2021-10-01 | 51.14 | $9.73 | 162 |
| 2021-09-30 | 51.14 | $9.73 | 250001 |
| 2021-09-29 | 50.77 | $9.73 | 2267 |
| 2021-09-28 | 48.96 | $9.70 | 60249 |
| 2021-09-27 | 52.64 | $9.75 | — |
| 2021-09-24 | 52.64 | $9.75 | 248 |
| 2021-09-23 | 52.64 | $9.75 | 150 |
| 2021-09-22 | 50.40 | $9.72 | — |
| 2021-09-21 | 50.40 | $9.72 | 25 |
| 2021-09-20 | 50.40 | $9.72 | 11 |
| 2021-09-17 | 50.40 | $9.72 | 102 |
| 2021-09-16 | 44.63 | $9.62 | 121 |
| 2021-09-15 | 52.59 | $9.75 | 10201 |
| 2021-09-14 | 49.28 | $9.70 | 25483 |
| 2021-09-13 | 46.44 | $9.66 | — |
| 2021-09-10 | 46.44 | $9.66 | 200 |
| 2021-09-09 | 52.40 | $9.75 | — |
| 2021-09-08 | 52.40 | $9.75 | 4 |
| 2021-09-07 | 52.40 | $9.75 | 412 |
| 2021-09-03 | 46.18 | $9.66 | 100000 |
| 2021-09-02 | 46.18 | $9.66 | 1 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-95.85
2023-06-15
Close Price
$10.24
Vol: 11617
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-64.30
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-06-15 | -95.85 | $10.24 | 11617 |
| 2023-06-14 | -92.74 | $10.26 | 31448 |
| 2023-06-13 | -93.78 | $10.25 | 6547 |
| 2023-06-12 | -95.94 | $10.23 | — |
| 2023-06-09 | -95.94 | $10.23 | 601 |
| 2023-06-08 | -92.03 | $10.24 | 30580 |
| 2023-06-07 | -71.43 | $10.24 | 4188 |
| 2023-06-06 | -71.43 | $10.24 | 641 |
| 2023-06-05 | -78.57 | $10.23 | 200023 |
| 2023-06-02 | -82.50 | $10.24 | 994940 |
| 2023-06-01 | -80.00 | $10.24 | 250324 |
| 2023-05-31 | -75.00 | $10.25 | 1.2M |
| 2023-05-30 | -76.19 | $10.24 | 23880 |
| 2023-05-26 | -80.95 | $10.23 | 696 |
| 2023-05-25 | -77.27 | $10.23 | 19458 |
| 2023-05-24 | -77.27 | $10.23 | 77562 |
| 2023-05-23 | -81.82 | $10.22 | 19381 |
| 2023-05-22 | -81.82 | $10.22 | 322643 |
| 2023-05-19 | -76.09 | $10.23 | 452055 |
| 2023-05-18 | -76.09 | $10.23 | 5175 |
| 2023-05-17 | -77.35 | $10.22 | 9107 |
| 2023-05-16 | -78.26 | $10.22 | 212280 |
| 2023-05-15 | -78.26 | $10.22 | 1.4M |
| 2023-05-12 | -80.43 | $10.22 | 13830 |
| 2023-05-11 | -80.43 | $10.22 | 4465 |
| 2023-05-10 | -79.17 | $10.21 | 6846 |
| 2023-05-09 | -79.17 | $10.21 | 19063 |
| 2023-05-08 | -83.33 | $10.20 | 279414 |
| 2023-05-05 | -83.33 | $10.20 | 4184 |
| 2023-05-04 | -79.17 | $10.21 | 664 |
| 2023-05-03 | -80.00 | $10.20 | 84748 |
| 2023-05-02 | -76.47 | $10.19 | — |
| 2023-05-01 | -76.47 | $10.19 | 338238 |
| 2023-04-28 | -76.47 | $10.19 | 1941 |
| 2023-04-27 | -82.35 | $10.18 | 141746 |
| 2023-04-26 | -82.35 | $10.18 | 314962 |
| 2023-04-25 | -82.35 | $10.18 | 40659 |
| 2023-04-24 | -85.29 | $10.18 | 45420 |
| 2023-04-21 | -78.95 | $10.17 | 111 |
| 2023-04-20 | -78.95 | $10.17 | 1882 |
| 2023-04-19 | -78.95 | $10.17 | 52721 |
| 2023-04-18 | -78.95 | $10.17 | — |
| 2023-04-17 | -78.95 | $10.17 | 127 |
| 2023-04-14 | -76.32 | $10.18 | 205 |
| 2023-04-13 | -84.21 | $10.16 | — |
| 2023-04-12 | -80.00 | $10.16 | 636 |
| 2023-04-11 | -81.40 | $10.16 | 13263 |
| 2023-04-10 | -76.74 | $10.17 | 295891 |
| 2023-04-06 | -81.40 | $10.16 | 4556 |
| 2023-04-05 | -86.05 | $10.15 | 26504 |
| 2023-04-04 | -86.05 | $10.15 | 5847 |
| 2023-04-03 | -81.40 | $10.16 | 2538 |
| 2023-03-31 | -76.74 | $10.17 | 70171 |
| 2023-03-30 | -81.40 | $10.16 | — |
| 2023-03-29 | -77.78 | $10.16 | 3607 |
| 2023-03-28 | -84.85 | $10.16 | 31032 |
| 2023-03-27 | -85.29 | $10.15 | 651200 |
| 2023-03-24 | -91.30 | $10.14 | 1697 |
| 2023-03-23 | -87.23 | $10.15 | — |
| 2023-03-22 | -87.23 | $10.15 | 1855 |
| 2023-03-21 | -91.49 | $10.13 | 4083 |
| 2023-03-20 | -89.58 | $10.13 | 1408 |
| 2023-03-17 | -89.58 | $10.13 | — |
| 2023-03-16 | -86.00 | $10.13 | 131367 |
| 2023-03-15 | -84.00 | $10.14 | 136015 |
| 2023-03-14 | -82.00 | $10.15 | 452866 |
| 2023-03-13 | -88.00 | $10.12 | 161282 |
| 2023-03-10 | -84.31 | $10.13 | 2001 |
| 2023-03-09 | -84.31 | $10.13 | 1804 |
| 2023-03-08 | -84.31 | $10.13 | 1228 |
| 2023-03-07 | -82.35 | $10.14 | 10734 |
| 2023-03-06 | -85.29 | $10.13 | 68076 |
| 2023-03-03 | -86.27 | $10.12 | 5320 |
| 2023-03-02 | -88.24 | $10.11 | 22471 |
| 2023-03-01 | -88.24 | $10.11 | 25713 |
| 2023-02-28 | -88.24 | $10.11 | 270983 |
| 2023-02-27 | -90.20 | $10.10 | 34651 |
| 2023-02-24 | -86.61 | $10.11 | 754 |
| 2023-02-23 | -88.64 | $10.10 | 1238 |
| 2023-02-22 | -86.67 | $10.10 | 400098 |
| 2023-02-21 | -82.98 | $10.10 | 86627 |
| 2023-02-17 | -87.23 | $10.08 | 1250 |
| 2023-02-16 | -87.23 | $10.08 | 62393 |
| 2023-02-15 | -91.49 | $10.06 | 893 |
| 2023-02-14 | -85.11 | $10.09 | 100 |
| 2023-02-13 | -85.11 | $10.09 | 103095 |
| 2023-02-10 | -87.23 | $10.08 | 4710 |
| 2023-02-09 | -87.50 | $10.07 | 1300 |
| 2023-02-08 | -87.50 | $10.07 | 531 |
| 2023-02-07 | -82.47 | $10.09 | 27295 |
| 2023-02-06 | -88.66 | $10.06 | 170 |
| 2023-02-03 | -82.35 | $10.07 | 1311 |
| 2023-02-02 | -82.35 | $10.07 | 17935 |
| 2023-02-01 | -0.25 | $10.06 | 6785 |
| 2023-01-31 | 0.00 | $10.06 | 350 |
| 2023-01-30 | -86.21 | $10.05 | 1196 |
| 2023-01-27 | -84.75 | $10.05 | 215228 |
| 2023-01-26 | -83.05 | $10.06 | 1430 |
| 2023-01-25 | -81.97 | $10.05 | 1.6M |
| 2023-01-24 | -83.20 | $10.03 | 49677 |
| 2023-01-23 | -84.80 | $10.02 | 201 |
| 2023-01-20 | -82.72 | $10.03 | 801 |
| 2023-01-19 | -79.54 | $10.05 | 36562 |
| 2023-01-18 | -82.81 | $10.02 | 867 |
| 2023-01-17 | -81.25 | $10.03 | 100 |
| 2023-01-13 | -81.25 | $10.03 | 56326 |
| 2023-01-12 | -81.25 | $10.03 | 122764 |
| 2023-01-11 | -82.81 | $10.02 | 3596 |
| 2023-01-10 | -83.08 | $10.01 | 615072 |
| 2023-01-09 | -81.54 | $10.02 | 76017 |
| 2023-01-06 | -83.08 | $10.01 | 1.0M |
| 2023-01-05 | -86.15 | $9.99 | 4402 |
| 2023-01-04 | -87.69 | $9.98 | 14308 |
| 2023-01-03 | -87.69 | $9.98 | 1073 |
| 2022-12-30 | -89.23 | $9.97 | 89561 |
| 2022-12-29 | -9.09 | $9.97 | 461311 |
| 2022-12-28 | -10.00 | $9.96 | 72332 |
| 2022-12-27 | -10.00 | $9.96 | 255725 |
| 2022-12-23 | -25.00 | $9.93 | 63650 |
| 2022-12-22 | -22.22 | $9.93 | 24 |
| 2022-12-21 | -22.22 | $9.93 | 578989 |
| 2022-12-20 | -22.22 | $9.93 | 400665 |
| 2022-12-19 | -22.22 | $9.93 | 648665 |
| 2022-12-16 | -33.33 | $9.92 | 32785 |
| 2022-12-15 | -31.58 | $9.92 | 3999 |
| 2022-12-14 | -30.00 | $9.92 | 49247 |
| 2022-12-13 | -30.00 | $9.92 | 2890 |
| 2022-12-12 | -40.00 | $9.91 | 2756 |
| 2022-12-09 | -40.00 | $9.91 | 25819 |
| 2022-12-08 | -40.00 | $9.91 | 6953 |
| 2022-12-07 | -20.00 | $9.93 | 208838 |
| 2022-12-06 | 0.00 | $9.94 | 4425 |
| 2022-12-05 | -33.33 | $9.91 | 65033 |
| 2022-12-02 | -28.57 | $9.90 | 35390 |
| 2022-12-01 | -42.86 | $9.89 | 205907 |
| 2022-11-30 | -75.00 | $9.87 | 100 |
| 2022-11-29 | -37.50 | $9.90 | 21862 |
| 2022-11-28 | -37.50 | $9.90 | 181 |
| 2022-11-25 | -37.50 | $9.90 | 1247 |
| 2022-11-23 | -12.50 | $9.92 | 308 |
| 2022-11-22 | -18.18 | $9.91 | 466183 |
| 2022-11-21 | -33.33 | $9.89 | 95101 |
| 2022-11-18 | -38.46 | $9.88 | 5397 |
| 2022-11-17 | -57.69 | $9.86 | 500 |
| 2022-11-16 | -40.00 | $9.87 | 1.5M |
| 2022-11-15 | -53.33 | $9.85 | 22943 |
| 2022-11-14 | -50.00 | $9.85 | 152093 |
| 2022-11-11 | -50.00 | $9.85 | 375100 |
| 2022-11-10 | -43.75 | $9.86 | 254798 |
| 2022-11-09 | -43.75 | $9.86 | 151375 |
| 2022-11-08 | -40.63 | $9.87 | 61 |
| 2022-11-07 | -38.24 | $9.87 | 373246 |
| 2022-11-04 | -27.78 | $9.88 | 150600 |
| 2022-11-03 | -22.22 | $9.89 | 180211 |
| 2022-11-02 | -27.78 | $9.88 | 211474 |
| 2022-11-01 | -15.38 | $9.86 | 1.1M |
| 2022-10-31 | -15.38 | $9.86 | — |
| 2022-10-28 | -15.38 | $9.86 | — |
| 2022-10-27 | -15.38 | $9.86 | 5202 |
| 2022-10-26 | -10.00 | $9.84 | 46115 |
| 2022-10-25 | -22.22 | $9.81 | 226575 |
| 2022-10-24 | -33.33 | $9.80 | 7658 |
| 2022-10-21 | -33.33 | $9.80 | 2443 |
| 2022-10-20 | 0.00 | $9.82 | 399485 |
| 2022-10-19 | 0.00 | $9.79 | 246 |
| 2022-10-18 | 0.00 | $9.79 | 194049 |
| 2022-10-17 | -20.00 | $9.78 | 800000 |
| 2022-10-14 | -20.00 | $9.78 | — |
| 2022-10-13 | -20.00 | $9.78 | 20148 |
| 2022-10-12 | 0.00 | $9.78 | 6810 |
| 2022-10-11 | -25.00 | $9.77 | 322030 |
| 2022-10-10 | 0.00 | $9.78 | 29599 |
| 2022-10-07 | -14.29 | $9.77 | — |
| 2022-10-06 | -14.29 | $9.77 | 21901 |
| 2022-10-05 | -50.00 | $9.75 | 385 |
| 2022-10-04 | -50.00 | $9.75 | 10 |
| 2022-10-03 | -71.43 | $9.75 | 413 |
| 2022-09-30 | -71.43 | $9.75 | 58901 |
| 2022-09-29 | -57.14 | $9.76 | — |
| 2022-09-28 | -57.14 | $9.76 | 516838 |
| 2022-09-27 | -85.71 | $9.74 | 623620 |
| 2022-09-26 | -85.71 | $9.74 | 500 |
| 2022-09-23 | -71.43 | $9.75 | 287037 |
| 2022-09-22 | -71.43 | $9.75 | 459950 |
| 2022-09-21 | -96.49 | $9.75 | 14253 |
| 2022-09-20 | -96.49 | $9.75 | 22699 |
| 2022-09-19 | -96.49 | $9.75 | 4426 |
| 2022-09-16 | -96.49 | $9.75 | 25430 |
| 2022-09-15 | -94.74 | $9.76 | 22904 |
| 2022-09-14 | -96.49 | $9.75 | 9200 |
| 2022-09-13 | -98.25 | $9.74 | 922311 |
| 2022-09-12 | -96.49 | $9.75 | 1.4M |
| 2022-09-09 | -98.25 | $9.74 | 22004 |
| 2022-09-08 | -98.25 | $9.74 | 10294 |
| 2022-09-07 | -96.49 | $9.75 | 16205 |
| 2022-09-06 | -96.49 | $9.75 | 2109 |
| 2022-09-02 | -96.49 | $9.75 | 41 |
| 2022-09-01 | -96.49 | $9.75 | 2781 |
| 2022-08-31 | -94.74 | $9.76 | 16956 |
| 2022-08-30 | -96.49 | $9.75 | 28993 |
| 2022-08-29 | -96.49 | $9.75 | 8004 |
| 2022-08-26 | -96.49 | $9.75 | 10412 |
| 2022-08-25 | -92.98 | $9.77 | 103807 |
| 2022-08-24 | -94.74 | $9.76 | 320957 |
| 2022-08-23 | -98.18 | $9.76 | 4084 |
| 2022-08-22 | -98.18 | $9.76 | 70854 |
| 2022-08-19 | -96.36 | $9.77 | 1512 |
| 2022-08-18 | -100.00 | $9.75 | 4628 |
| 2022-08-17 | -91.07 | $9.79 | 982529 |
| 2022-08-16 | -91.07 | $9.79 | 41912 |
| 2022-08-15 | -92.86 | $9.78 | 613 |
| 2022-08-12 | -94.83 | $9.75 | 22 |
| 2022-08-11 | -94.83 | $9.75 | 23 |
| 2022-08-10 | -94.83 | $9.75 | 15348 |
| 2022-08-09 | -91.38 | $9.77 | 32443 |
| 2022-08-08 | -91.38 | $9.77 | 296 |
| 2022-08-05 | -91.38 | $9.77 | 103 |
| 2022-08-04 | -89.83 | $9.77 | 30569 |
| 2022-08-03 | -89.83 | $9.77 | 9454 |
| 2022-08-02 | -91.53 | $9.76 | 13434 |
| 2022-08-01 | -86.44 | $9.79 | 503 |
| 2022-07-29 | -89.83 | $9.77 | 1007 |
| 2022-07-28 | -88.14 | $9.78 | 250736 |
| 2022-07-27 | -88.14 | $9.78 | 800 |
| 2022-07-26 | -33.33 | $9.75 | 100000 |
| 2022-07-25 | -16.67 | $9.76 | 100000 |
| 2022-07-22 | 0.00 | $9.77 | 50710 |
| 2022-07-21 | -25.00 | $9.74 | 212 |
| 2022-07-20 | 0.00 | $9.75 | 322608 |
| 2022-07-19 | -25.00 | $9.74 | 483 |
| 2022-07-18 | -75.00 | $9.72 | — |
| 2022-07-15 | -75.00 | $9.72 | 5175 |
| 2022-07-14 | -75.00 | $9.72 | 1249 |
| 2022-07-13 | -75.00 | $9.72 | 11641 |
| 2022-07-12 | -75.00 | $9.72 | 490 |
| 2022-07-11 | -75.00 | $9.72 | — |
| 2022-07-08 | -75.00 | $9.72 | 11287 |
| 2022-07-07 | -75.00 | $9.72 | 408 |
| 2022-07-06 | -20.00 | $9.74 | 1000 |
| 2022-07-05 | -70.00 | $9.72 | 322706 |
| 2022-07-01 | -80.00 | $9.71 | — |
| 2022-06-30 | -80.00 | $9.71 | 300549 |
| 2022-06-29 | -20.00 | $9.74 | 1141 |
| 2022-06-28 | -80.00 | $9.71 | 72606 |
| 2022-06-27 | -80.00 | $9.71 | 288 |
| 2022-06-24 | -40.00 | $9.73 | — |
| 2022-06-23 | -33.33 | $9.73 | 44951 |
| 2022-06-22 | -50.00 | $9.72 | — |
| 2022-06-21 | -37.50 | $9.72 | 814 |
| 2022-06-17 | 0.00 | $9.75 | 22357 |
| 2022-06-16 | -33.33 | $9.71 | 349 |
| 2022-06-15 | -33.33 | $9.71 | 1404 |
| 2022-06-14 | -33.33 | $9.71 | 10238 |
| 2022-06-13 | -33.33 | $9.71 | 6 |
| 2022-06-10 | -33.33 | $9.71 | — |
| 2022-06-09 | -33.33 | $9.71 | 44 |
| 2022-06-08 | -33.33 | $9.71 | 18 |
| 2022-06-07 | -50.00 | $9.71 | 111387 |
| 2022-06-06 | -66.67 | $9.70 | 18 |
| 2022-06-03 | -66.67 | $9.70 | — |
| 2022-06-02 | -70.00 | $9.70 | — |
| 2022-06-01 | -72.73 | $9.70 | 27601 |
| 2022-05-31 | -72.73 | $9.70 | — |
| 2022-05-27 | -72.73 | $9.70 | — |
| 2022-05-26 | -76.92 | $9.70 | 301 |
| 2022-05-25 | -84.62 | $9.69 | — |
| 2022-05-24 | -84.62 | $9.69 | 1044 |
| 2022-05-23 | -84.62 | $9.69 | 1.4M |
| 2022-05-20 | -100.00 | $9.69 | 10 |
| 2022-05-19 | -100.00 | $9.69 | 1 |
| 2022-05-18 | -100.00 | $9.69 | 31 |
| 2022-05-17 | -100.00 | $9.69 | 477 |
| 2022-05-16 | -100.00 | $9.69 | 389 |
| 2022-05-13 | -100.00 | $9.69 | 2634 |
| 2022-05-12 | -100.00 | $9.69 | 2070 |
| 2022-05-11 | -90.48 | $9.71 | 109687 |
| 2022-05-10 | -100.00 | $9.71 | 721418 |
| 2022-05-09 | -100.00 | $9.73 | 69949 |
| 2022-05-06 | -82.35 | $9.76 | 28290 |
| 2022-05-05 | -76.47 | $9.77 | 40741 |
| 2022-05-04 | -70.59 | $9.78 | 4214 |
| 2022-05-03 | -82.35 | $9.76 | 114 |
| 2022-05-02 | -88.24 | $9.75 | 10941 |
| 2022-04-29 | -88.24 | $9.75 | 1468 |
| 2022-04-28 | -83.33 | $9.75 | — |
| 2022-04-27 | -83.33 | $9.75 | 1111 |
| 2022-04-26 | -61.11 | $9.79 | 36 |
| 2022-04-25 | -61.11 | $9.79 | 932 |
| 2022-04-22 | -77.78 | $9.76 | 202000 |
| 2022-04-21 | -55.56 | $9.80 | 51798 |
| 2022-04-20 | -68.42 | $9.77 | 30542 |
| 2022-04-19 | -63.16 | $9.78 | 162017 |
| 2022-04-18 | -78.95 | $9.75 | 37433 |
| 2022-04-14 | -73.68 | $9.76 | 32539 |
| 2022-04-13 | -73.33 | $9.75 | 56234 |
| 2022-04-12 | -66.67 | $9.76 | 137591 |
| 2022-04-11 | -66.67 | $9.76 | 25797 |
| 2022-04-08 | -53.13 | $9.78 | 140620 |
| 2022-04-07 | -48.93 | $9.75 | 282 |
| 2022-04-06 | -69.36 | $9.73 | 201 |
| 2022-04-05 | -53.66 | $9.74 | 2644 |
| 2022-04-04 | -62.93 | $9.73 | 1354 |
| 2022-04-01 | -25.86 | $9.77 | 38840 |
| 2022-03-31 | -25.86 | $9.77 | 4489 |
| 2022-03-30 | -44.39 | $9.75 | 1266 |
| 2022-03-29 | -58.29 | $9.74 | 3603 |
| 2022-03-28 | 0.00 | $9.76 | 67392 |
| 2022-03-25 | 0.00 | $9.75 | 208283 |
| 2022-03-24 | 0.00 | $9.75 | 405 |
| 2022-03-23 | -44.44 | $9.71 | 82 |
| 2022-03-22 | -44.44 | $9.71 | 15 |
| 2022-03-21 | -44.44 | $9.71 | 161 |
| 2022-03-18 | -22.22 | $9.73 | 2139 |
| 2022-03-17 | -22.22 | $9.73 | 12863 |
| 2022-03-16 | 0.00 | $9.75 | — |
| 2022-03-15 | 0.00 | $9.75 | 2418 |
| 2022-03-14 | -63.64 | $9.70 | 19081 |
| 2022-03-11 | -63.64 | $9.70 | 3801 |
| 2022-03-10 | -63.64 | $9.70 | 693 |
| 2022-03-09 | -63.64 | $9.70 | 882198 |
| 2022-03-08 | -54.55 | $9.71 | 49 |
| 2022-03-07 | -79.17 | $9.71 | 3406 |
| 2022-03-04 | -79.17 | $9.71 | 33 |
| 2022-03-03 | -79.17 | $9.71 | 5672 |
| 2022-03-02 | -79.17 | $9.71 | 237 |
| 2022-03-01 | -100.00 | $9.66 | 221397 |
| 2022-02-28 | -77.27 | $9.73 | 219952 |
| 2022-02-25 | -86.36 | $9.71 | — |
| 2022-02-24 | -86.36 | $9.71 | 220723 |
| 2022-02-23 | -68.18 | $9.75 | 1 |
| 2022-02-22 | -68.18 | $9.75 | 2 |
| 2022-02-18 | -68.18 | $9.75 | 1096 |
| 2022-02-17 | -68.18 | $9.75 | 848 |
| 2022-02-16 | -68.18 | $9.75 | 81 |
| 2022-02-15 | -68.18 | $9.75 | 8 |
| 2022-02-14 | -68.18 | $9.75 | 23434 |
| 2022-02-11 | -59.09 | $9.77 | 40 |
| 2022-02-10 | -59.09 | $9.77 | 60 |
| 2022-02-09 | -59.09 | $9.77 | 101 |
| 2022-02-08 | -59.09 | $9.77 | 35818 |
| 2022-02-07 | 0.00 | $9.90 | 10215 |
| 2022-02-04 | -45.45 | $9.80 | 4095 |
| 2022-02-03 | -45.45 | $9.80 | 245 |
| 2022-02-02 | -72.73 | $9.74 | 1 |
| 2022-02-01 | -72.73 | $9.74 | 9400 |
| 2022-01-31 | 0.00 | $9.90 | 27973 |
| 2022-01-28 | -86.21 | $9.70 | 52686 |
| 2022-01-27 | -100.00 | $9.68 | 3422 |
| 2022-01-26 | -100.00 | $9.68 | 27024 |
| 2022-01-25 | -86.21 | $9.70 | 621 |
| 2022-01-24 | -86.21 | $9.70 | 162324 |
| 2022-01-21 | -42.86 | $9.78 | — |
| 2022-01-20 | -42.86 | $9.78 | — |
| 2022-01-19 | -68.42 | $9.78 | — |
| 2022-01-18 | -68.42 | $9.78 | — |
| 2022-01-14 | -61.90 | $9.78 | 5 |
| 2022-01-13 | -61.90 | $9.78 | 12 |
| 2022-01-12 | -61.90 | $9.78 | 6075 |
| 2022-01-11 | -90.48 | $9.72 | 269 |
| 2022-01-10 | -90.48 | $9.72 | 633 |
| 2022-01-07 | -80.95 | $9.74 | 103013 |
| 2022-01-06 | -90.48 | $9.72 | 220 |
| 2022-01-05 | -76.19 | $9.75 | 14532 |
| 2022-01-04 | -73.81 | $9.76 | 1.1M |
| 2022-01-03 | -76.19 | $9.75 | 477376 |
| 2021-12-31 | -52.38 | $9.80 | 1 |
| 2021-12-30 | -52.38 | $9.80 | — |
| 2021-12-29 | -52.38 | $9.80 | 1 |
| 2021-12-28 | -52.38 | $9.80 | — |
| 2021-12-27 | -52.38 | $9.80 | — |
| 2021-12-23 | -52.38 | $9.80 | 257 |
| 2021-12-22 | -61.90 | $9.78 | 100 |
| 2021-12-21 | -61.90 | $9.78 | 204 |
| 2021-12-20 | -50.00 | $9.79 | 17 |
| 2021-12-17 | -50.00 | $9.79 | 18255 |
| 2021-12-16 | -50.00 | $9.80 | — |
| 2021-12-15 | -80.95 | $9.80 | 787 |
| 2021-12-14 | -87.50 | $9.79 | 181052 |
| 2021-12-13 | -85.00 | $9.80 | 2 |
| 2021-12-10 | -85.00 | $9.80 | 272651 |
| 2021-12-09 | -89.47 | $9.80 | 5080 |
| 2021-12-08 | -78.95 | $9.84 | — |
| 2021-12-07 | -78.95 | $9.84 | 566 |
| 2021-12-06 | -76.32 | $9.85 | 13 |
| 2021-12-03 | -76.32 | $9.85 | 729 |
| 2021-12-02 | -97.14 | $9.80 | 790774 |
| 2021-12-01 | -75.00 | $9.84 | 123317 |
| 2021-11-30 | -67.50 | $9.87 | 30200 |
| 2021-11-29 | -75.00 | $9.84 | 200209 |
| 2021-11-26 | -67.50 | $9.87 | 306 |
| 2021-11-24 | -65.00 | $9.88 | 4 |
| 2021-11-23 | -61.90 | $9.88 | 11310 |
| 2021-11-22 | -66.67 | $9.86 | 1196 |
| 2021-11-19 | -69.05 | $9.85 | 432 |
| 2021-11-18 | -69.05 | $9.85 | 323 |
| 2021-11-17 | -69.05 | $9.85 | 16546 |
| 2021-11-16 | 0.00 | $10.10 | 12810 |
| 2021-11-15 | -47.37 | $9.82 | 13083 |
| 2021-11-12 | -42.11 | $9.83 | 42397 |
| 2021-11-11 | -21.05 | $9.87 | 101051 |
| 2021-11-10 | -26.32 | $9.86 | 111313 |
| 2021-11-09 | -72.00 | $9.86 | 116289 |
| 2021-11-08 | -82.00 | $9.81 | 23190 |
| 2021-11-05 | -76.00 | $9.84 | 127259 |
| 2021-11-04 | -80.00 | $9.82 | 36015 |
| 2021-11-03 | -86.00 | $9.79 | 42909 |
| 2021-11-02 | -88.00 | $9.78 | 12 |
| 2021-11-01 | -88.00 | $9.78 | 52960 |
| 2021-10-29 | -88.00 | $9.78 | 467 |
| 2021-10-28 | -88.00 | $9.78 | 2727 |
| 2021-10-27 | -88.00 | $9.78 | 750 |
| 2021-10-26 | -96.97 | $9.74 | 7 |
| 2021-10-25 | -92.31 | $9.74 | 14289 |
| 2021-10-22 | -84.62 | $9.78 | 308 |
| 2021-10-21 | -84.62 | $9.78 | 330117 |
| 2021-10-20 | -88.46 | $9.76 | 151 |
| 2021-10-19 | -88.46 | $9.76 | 1 |
| 2021-10-18 | -88.46 | $9.76 | 846 |
| 2021-10-15 | -88.46 | $9.76 | — |
| 2021-10-14 | -88.46 | $9.76 | 218741 |
| 2021-10-13 | -40.00 | $9.98 | 453 |
| 2021-10-12 | -12.50 | $9.76 | — |
| 2021-10-11 | -12.50 | $9.76 | 46402 |
| 2021-10-08 | -18.75 | $9.75 | 2076 |
| 2021-10-07 | -18.75 | $9.75 | 2608 |
| 2021-10-06 | 0.00 | $9.77 | 63957 |
| 2021-10-05 | 0.00 | $9.75 | 100552 |
| 2021-10-04 | 0.00 | $9.75 | 20380 |
| 2021-10-01 | -15.38 | $9.73 | 162 |
| 2021-09-30 | -15.38 | $9.73 | 250001 |
| 2021-09-29 | -19.23 | $9.73 | 2267 |
| 2021-09-28 | -38.46 | $9.70 | 60249 |
| 2021-09-27 | 0.00 | $9.75 | — |
| 2021-09-24 | 0.00 | $9.75 | 248 |
| 2021-09-23 | 0.00 | $9.75 | 150 |
| 2021-09-22 | -26.92 | $9.72 | — |
| 2021-09-21 | -26.92 | $9.72 | 25 |
| 2021-09-20 | -26.92 | $9.72 | 11 |
| 2021-09-17 | -26.92 | $9.72 | 102 |
| 2021-09-16 | -100.00 | $9.62 | 121 |
| 2021-09-15 | 0.00 | $9.75 | 10201 |
| 2021-09-14 | -38.46 | $9.70 | 25483 |
| 2021-09-13 | -69.23 | $9.66 | — |
| 2021-09-10 | -69.23 | $9.66 | 200 |
| 2021-09-09 | -27.78 | $9.75 | — |
| 2021-09-08 | -27.78 | $9.75 | 4 |
| 2021-09-07 | -27.78 | $9.75 | 412 |
| 2021-09-03 | -90.68 | $9.66 | 100000 |
| 2021-09-02 | -90.68 | $9.66 | 1 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
94.13
2023-06-15
Close Price
$10.24
Vol: 11617Average Directional Index - Detailed Analysis
Minimum
5.00
Average
59.29
Maximum
94.42
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-06-15 | 94.13 | $10.24 | 11617 |
| 2023-06-14 | 94.39 | $10.26 | 31448 |
| 2023-06-13 | 94.37 | $10.25 | 6547 |
| 2023-06-12 | 94.35 | $10.23 | — |
| 2023-06-09 | 94.34 | $10.23 | 601 |
| 2023-06-08 | 94.34 | $10.24 | 30580 |
| 2023-06-07 | 94.20 | $10.24 | 4188 |
| 2023-06-06 | 94.23 | $10.24 | 641 |
| 2023-06-05 | 94.28 | $10.23 | 200023 |
| 2023-06-02 | 94.35 | $10.24 | 994940 |
| 2023-06-01 | 94.42 | $10.24 | 250324 |
| 2023-05-31 | 94.26 | $10.25 | 1.2M |
| 2023-05-30 | 94.09 | $10.24 | 23880 |
| 2023-05-26 | 93.91 | $10.23 | 696 |
| 2023-05-25 | 93.72 | $10.23 | 19458 |
| 2023-05-24 | 93.55 | $10.23 | 77562 |
| 2023-05-23 | 93.37 | $10.22 | 19381 |
| 2023-05-22 | 93.20 | $10.22 | 322643 |
| 2023-05-19 | 93.01 | $10.23 | 452055 |
| 2023-05-18 | 92.82 | $10.23 | 5175 |
| 2023-05-17 | 92.63 | $10.22 | 9107 |
| 2023-05-16 | 92.42 | $10.22 | 212280 |
| 2023-05-15 | 92.20 | $10.22 | 1.4M |
| 2023-05-12 | 91.98 | $10.22 | 13830 |
| 2023-05-11 | 91.74 | $10.22 | 4465 |
| 2023-05-10 | 91.49 | $10.21 | 6846 |
| 2023-05-09 | 91.23 | $10.21 | 19063 |
| 2023-05-08 | 90.96 | $10.20 | 279414 |
| 2023-05-05 | 90.67 | $10.20 | 4184 |
| 2023-05-04 | 90.37 | $10.21 | 664 |
| 2023-05-03 | 90.12 | $10.20 | 84748 |
| 2023-05-02 | 89.85 | $10.19 | — |
| 2023-05-01 | 89.70 | $10.19 | 338238 |
| 2023-04-28 | 89.54 | $10.19 | 1941 |
| 2023-04-27 | 89.37 | $10.18 | 141746 |
| 2023-04-26 | 89.19 | $10.18 | 314962 |
| 2023-04-25 | 89.04 | $10.18 | 40659 |
| 2023-04-24 | 88.95 | $10.18 | 45420 |
| 2023-04-21 | 88.85 | $10.17 | 111 |
| 2023-04-20 | 88.77 | $10.17 | 1882 |
| 2023-04-19 | 88.68 | $10.17 | 52721 |
| 2023-04-18 | 88.59 | $10.17 | — |
| 2023-04-17 | 88.49 | $10.17 | 127 |
| 2023-04-14 | 88.39 | $10.18 | 205 |
| 2023-04-13 | 88.28 | $10.16 | — |
| 2023-04-12 | 88.18 | $10.16 | 636 |
| 2023-04-11 | 88.07 | $10.16 | 13263 |
| 2023-04-10 | 87.97 | $10.17 | 295891 |
| 2023-04-06 | 87.86 | $10.16 | 4556 |
| 2023-04-05 | 87.75 | $10.15 | 26504 |
| 2023-04-04 | 87.75 | $10.15 | 5847 |
| 2023-04-03 | 87.77 | $10.16 | 2538 |
| 2023-03-31 | 87.79 | $10.17 | 70171 |
| 2023-03-30 | 87.67 | $10.16 | — |
| 2023-03-29 | 87.55 | $10.16 | 3607 |
| 2023-03-28 | 87.42 | $10.16 | 31032 |
| 2023-03-27 | 87.28 | $10.15 | 651200 |
| 2023-03-24 | 87.14 | $10.14 | 1697 |
| 2023-03-23 | 87.10 | $10.15 | — |
| 2023-03-22 | 86.79 | $10.15 | 1855 |
| 2023-03-21 | 86.46 | $10.13 | 4083 |
| 2023-03-20 | 86.12 | $10.13 | 1408 |
| 2023-03-17 | 85.81 | $10.13 | — |
| 2023-03-16 | 85.48 | $10.13 | 131367 |
| 2023-03-15 | 85.14 | $10.14 | 136015 |
| 2023-03-14 | 84.79 | $10.15 | 452866 |
| 2023-03-13 | 84.41 | $10.12 | 161282 |
| 2023-03-10 | 84.11 | $10.13 | 2001 |
| 2023-03-09 | 83.68 | $10.13 | 1804 |
| 2023-03-08 | 83.23 | $10.13 | 1228 |
| 2023-03-07 | 82.76 | $10.14 | 10734 |
| 2023-03-06 | 82.26 | $10.13 | 68076 |
| 2023-03-03 | 81.73 | $10.12 | 5320 |
| 2023-03-02 | 81.18 | $10.11 | 22471 |
| 2023-03-01 | 80.60 | $10.11 | 25713 |
| 2023-02-28 | 80.00 | $10.11 | 270983 |
| 2023-02-27 | 79.49 | $10.10 | 34651 |
| 2023-02-24 | 78.96 | $10.11 | 754 |
| 2023-02-23 | 78.82 | $10.10 | 1238 |
| 2023-02-22 | 78.67 | $10.10 | 400098 |
| 2023-02-21 | 78.52 | $10.10 | 86627 |
| 2023-02-17 | 78.36 | $10.08 | 1250 |
| 2023-02-16 | 78.21 | $10.08 | 62393 |
| 2023-02-15 | 78.07 | $10.06 | 893 |
| 2023-02-14 | 77.94 | $10.09 | 100 |
| 2023-02-13 | 77.44 | $10.09 | 103095 |
| 2023-02-10 | 76.91 | $10.08 | 4710 |
| 2023-02-09 | 76.36 | $10.07 | 1300 |
| 2023-02-08 | 75.56 | $10.07 | 531 |
| 2023-02-07 | 74.72 | $10.09 | 27295 |
| 2023-02-06 | 73.73 | $10.06 | 170 |
| 2023-02-03 | 72.85 | $10.07 | 1311 |
| 2023-02-02 | 71.94 | $10.07 | 17935 |
| 2023-02-01 | 70.97 | $10.06 | 6785 |
| 2023-01-31 | 70.57 | $10.06 | 350 |
| 2023-01-30 | 70.15 | $10.05 | 1196 |
| 2023-01-27 | 69.74 | $10.05 | 215228 |
| 2023-01-26 | 69.31 | $10.06 | 1430 |
| 2023-01-25 | 68.85 | $10.05 | 1.6M |
| 2023-01-24 | 68.40 | $10.03 | 49677 |
| 2023-01-23 | 67.97 | $10.02 | 201 |
| 2023-01-20 | 67.55 | $10.03 | 801 |
| 2023-01-19 | 66.91 | $10.05 | 36562 |
| 2023-01-18 | 66.24 | $10.02 | 867 |
| 2023-01-17 | 65.58 | $10.03 | 100 |
| 2023-01-13 | 64.71 | $10.03 | 56326 |
| 2023-01-12 | 63.79 | $10.03 | 122764 |
| 2023-01-11 | 62.82 | $10.02 | 3596 |
| 2023-01-10 | 61.82 | $10.01 | 615072 |
| 2023-01-09 | 60.77 | $10.02 | 76017 |
| 2023-01-06 | 59.44 | $10.01 | 1.0M |
| 2023-01-05 | 58.03 | $9.99 | 4402 |
| 2023-01-04 | 56.60 | $9.98 | 14308 |
| 2023-01-03 | 55.09 | $9.98 | 1073 |
| 2022-12-30 | 53.50 | $9.97 | 89561 |
| 2022-12-29 | 51.82 | $9.97 | 461311 |
| 2022-12-28 | 52.03 | $9.96 | 72332 |
| 2022-12-27 | 52.36 | $9.96 | 255725 |
| 2022-12-23 | 52.71 | $9.93 | 63650 |
| 2022-12-22 | 53.46 | $9.93 | 24 |
| 2022-12-21 | 54.40 | $9.93 | 578989 |
| 2022-12-20 | 55.39 | $9.93 | 400665 |
| 2022-12-19 | 56.18 | $9.93 | 648665 |
| 2022-12-16 | 57.01 | $9.92 | 32785 |
| 2022-12-15 | 58.01 | $9.92 | 3999 |
| 2022-12-14 | 59.18 | $9.92 | 49247 |
| 2022-12-13 | 60.14 | $9.92 | 2890 |
| 2022-12-12 | 61.16 | $9.91 | 2756 |
| 2022-12-09 | 62.59 | $9.91 | 25819 |
| 2022-12-08 | 64.09 | $9.91 | 6953 |
| 2022-12-07 | 65.67 | $9.93 | 208838 |
| 2022-12-06 | 66.56 | $9.94 | 4425 |
| 2022-12-05 | 67.59 | $9.91 | 65033 |
| 2022-12-02 | 68.68 | $9.90 | 35390 |
| 2022-12-01 | 70.24 | $9.89 | 205907 |
| 2022-11-30 | 71.89 | $9.87 | 100 |
| 2022-11-29 | 74.12 | $9.90 | 21862 |
| 2022-11-28 | 75.62 | $9.90 | 181 |
| 2022-11-25 | 77.31 | $9.90 | 1247 |
| 2022-11-23 | 79.10 | $9.92 | 308 |
| 2022-11-22 | 78.80 | $9.91 | 466183 |
| 2022-11-21 | 78.50 | $9.89 | 95101 |
| 2022-11-18 | 78.25 | $9.88 | 5397 |
| 2022-11-17 | 77.99 | $9.86 | 500 |
| 2022-11-16 | 77.84 | $9.87 | 1.5M |
| 2022-11-15 | 77.68 | $9.85 | 22943 |
| 2022-11-14 | 77.62 | $9.85 | 152093 |
| 2022-11-11 | 77.55 | $9.85 | 375100 |
| 2022-11-10 | 77.47 | $9.86 | 254798 |
| 2022-11-09 | 77.39 | $9.86 | 151375 |
| 2022-11-08 | 77.31 | $9.87 | 61 |
| 2022-11-07 | 77.39 | $9.87 | 373246 |
| 2022-11-04 | 77.48 | $9.88 | 150600 |
| 2022-11-03 | 77.39 | $9.89 | 180211 |
| 2022-11-02 | 76.92 | $9.88 | 211474 |
| 2022-11-01 | 76.42 | $9.86 | 1.1M |
| 2022-10-31 | 76.05 | $9.86 | — |
| 2022-10-28 | 75.75 | $9.86 | — |
| 2022-10-27 | 75.42 | $9.86 | 5202 |
| 2022-10-26 | 75.08 | $9.84 | 46115 |
| 2022-10-25 | 74.85 | $9.81 | 226575 |
| 2022-10-24 | 74.76 | $9.80 | 7658 |
| 2022-10-21 | 74.78 | $9.80 | 2443 |
| 2022-10-20 | 74.80 | $9.82 | 399485 |
| 2022-10-19 | 74.89 | $9.79 | 246 |
| 2022-10-18 | 75.20 | $9.79 | 194049 |
| 2022-10-17 | 75.53 | $9.78 | 800000 |
| 2022-10-14 | 75.87 | $9.78 | — |
| 2022-10-13 | 76.23 | $9.78 | 20148 |
| 2022-10-12 | 76.61 | $9.78 | 6810 |
| 2022-10-11 | 77.08 | $9.77 | 322030 |
| 2022-10-10 | 77.57 | $9.78 | 29599 |
| 2022-10-07 | 78.09 | $9.77 | — |
| 2022-10-06 | 78.15 | $9.77 | 21901 |
| 2022-10-05 | 78.20 | $9.75 | 385 |
| 2022-10-04 | 78.32 | $9.75 | 10 |
| 2022-10-03 | 78.45 | $9.75 | 413 |
| 2022-09-30 | 78.59 | $9.75 | 58901 |
| 2022-09-29 | 78.73 | $9.76 | — |
| 2022-09-28 | 78.61 | $9.76 | 516838 |
| 2022-09-27 | 78.48 | $9.74 | 623620 |
| 2022-09-26 | 78.37 | $9.74 | 500 |
| 2022-09-23 | 78.31 | $9.75 | 287037 |
| 2022-09-22 | 77.99 | $9.75 | 459950 |
| 2022-09-21 | 77.66 | $9.75 | 14253 |
| 2022-09-20 | 77.31 | $9.75 | 22699 |
| 2022-09-19 | 76.94 | $9.75 | 4426 |
| 2022-09-16 | 76.57 | $9.75 | 25430 |
| 2022-09-15 | 76.18 | $9.76 | 22904 |
| 2022-09-14 | 75.78 | $9.75 | 9200 |
| 2022-09-13 | 75.37 | $9.74 | 922311 |
| 2022-09-12 | 74.95 | $9.75 | 1.4M |
| 2022-09-09 | 74.51 | $9.74 | 22004 |
| 2022-09-08 | 74.06 | $9.74 | 10294 |
| 2022-09-07 | 73.59 | $9.75 | 16205 |
| 2022-09-06 | 72.94 | $9.75 | 2109 |
| 2022-09-02 | 72.10 | $9.75 | 41 |
| 2022-09-01 | 71.27 | $9.75 | 2781 |
| 2022-08-31 | 70.39 | $9.76 | 16956 |
| 2022-08-30 | 69.46 | $9.75 | 28993 |
| 2022-08-29 | 68.49 | $9.75 | 8004 |
| 2022-08-26 | 67.47 | $9.75 | 10412 |
| 2022-08-25 | 66.42 | $9.77 | 103807 |
| 2022-08-24 | 65.32 | $9.76 | 320957 |
| 2022-08-23 | 64.16 | $9.76 | 4084 |
| 2022-08-22 | 63.92 | $9.76 | 70854 |
| 2022-08-19 | 63.67 | $9.77 | 1512 |
| 2022-08-18 | 63.40 | $9.75 | 4628 |
| 2022-08-17 | 63.20 | $9.79 | 982529 |
| 2022-08-16 | 62.99 | $9.79 | 41912 |
| 2022-08-15 | 62.36 | $9.78 | 613 |
| 2022-08-12 | 61.49 | $9.75 | 22 |
| 2022-08-11 | 60.69 | $9.75 | 23 |
| 2022-08-10 | 59.83 | $9.75 | 15348 |
| 2022-08-09 | 58.94 | $9.77 | 32443 |
| 2022-08-08 | 57.61 | $9.77 | 296 |
| 2022-08-05 | 56.20 | $9.77 | 103 |
| 2022-08-04 | 54.73 | $9.77 | 30569 |
| 2022-08-03 | 53.18 | $9.77 | 9454 |
| 2022-08-02 | 51.54 | $9.76 | 13434 |
| 2022-08-01 | 49.85 | $9.79 | 503 |
| 2022-07-29 | 48.07 | $9.77 | 1007 |
| 2022-07-28 | 46.22 | $9.78 | 250736 |
| 2022-07-27 | 44.13 | $9.78 | 800 |
| 2022-07-26 | 41.94 | $9.75 | 100000 |
| 2022-07-25 | 41.72 | $9.76 | 100000 |
| 2022-07-22 | 41.09 | $9.77 | 50710 |
| 2022-07-21 | 40.43 | $9.74 | 212 |
| 2022-07-20 | 40.13 | $9.75 | 322608 |
| 2022-07-19 | 39.82 | $9.74 | 483 |
| 2022-07-18 | 39.63 | $9.72 | — |
| 2022-07-15 | 39.75 | $9.72 | 5175 |
| 2022-07-14 | 39.88 | $9.72 | 1249 |
| 2022-07-13 | 40.02 | $9.72 | 11641 |
| 2022-07-12 | 40.69 | $9.72 | 490 |
| 2022-07-11 | 41.40 | $9.72 | — |
| 2022-07-08 | 42.33 | $9.72 | 11287 |
| 2022-07-07 | 43.32 | $9.72 | 408 |
| 2022-07-06 | 44.05 | $9.74 | 1000 |
| 2022-07-05 | 44.13 | $9.72 | 322706 |
| 2022-07-01 | 44.37 | $9.71 | — |
| 2022-06-30 | 44.96 | $9.71 | 300549 |
| 2022-06-29 | 45.58 | $9.74 | 1141 |
| 2022-06-28 | 45.07 | $9.71 | 72606 |
| 2022-06-27 | 44.97 | $9.71 | 288 |
| 2022-06-24 | 44.87 | $9.73 | — |
| 2022-06-23 | 43.78 | $9.73 | 44951 |
| 2022-06-22 | 42.64 | $9.72 | — |
| 2022-06-21 | 41.81 | $9.72 | 814 |
| 2022-06-17 | 40.94 | $9.75 | 22357 |
| 2022-06-16 | 40.02 | $9.71 | 349 |
| 2022-06-15 | 39.73 | $9.71 | 1404 |
| 2022-06-14 | 39.43 | $9.71 | 10238 |
| 2022-06-13 | 39.10 | $9.71 | 6 |
| 2022-06-10 | 38.76 | $9.71 | — |
| 2022-06-09 | 38.40 | $9.71 | 44 |
| 2022-06-08 | 38.03 | $9.71 | 18 |
| 2022-06-07 | 37.63 | $9.71 | 111387 |
| 2022-06-06 | 37.21 | $9.70 | 18 |
| 2022-06-03 | 37.10 | $9.70 | — |
| 2022-06-02 | 36.98 | $9.70 | — |
| 2022-06-01 | 36.85 | $9.70 | 27601 |
| 2022-05-31 | 36.72 | $9.70 | — |
| 2022-05-27 | 36.58 | $9.70 | — |
| 2022-05-26 | 36.43 | $9.70 | 301 |
| 2022-05-25 | 36.28 | $9.69 | — |
| 2022-05-24 | 36.25 | $9.69 | 1044 |
| 2022-05-23 | 36.21 | $9.69 | 1.4M |
| 2022-05-20 | 36.18 | $9.69 | 10 |
| 2022-05-19 | 36.69 | $9.69 | 1 |
| 2022-05-18 | 37.23 | $9.69 | 31 |
| 2022-05-17 | 37.80 | $9.69 | 477 |
| 2022-05-16 | 38.39 | $9.69 | 389 |
| 2022-05-13 | 39.02 | $9.69 | 2634 |
| 2022-05-12 | 39.69 | $9.69 | 2070 |
| 2022-05-11 | 40.38 | $9.71 | 109687 |
| 2022-05-10 | 41.12 | $9.71 | 721418 |
| 2022-05-09 | 41.50 | $9.73 | 69949 |
| 2022-05-06 | 41.61 | $9.76 | 28290 |
| 2022-05-05 | 40.94 | $9.77 | 40741 |
| 2022-05-04 | 40.24 | $9.78 | 4214 |
| 2022-05-03 | 39.50 | $9.76 | 114 |
| 2022-05-02 | 38.85 | $9.75 | 10941 |
| 2022-04-29 | 38.24 | $9.75 | 1468 |
| 2022-04-28 | 37.59 | $9.75 | — |
| 2022-04-27 | 37.27 | $9.75 | 1111 |
| 2022-04-26 | 36.93 | $9.79 | 36 |
| 2022-04-25 | 35.75 | $9.79 | 932 |
| 2022-04-22 | 34.50 | $9.76 | 202000 |
| 2022-04-21 | 33.18 | $9.80 | 51798 |
| 2022-04-20 | 31.80 | $9.77 | 30542 |
| 2022-04-19 | 30.50 | $9.78 | 162017 |
| 2022-04-18 | 29.13 | $9.75 | 37433 |
| 2022-04-14 | 27.75 | $9.76 | 32539 |
| 2022-04-13 | 26.29 | $9.75 | 56234 |
| 2022-04-12 | 25.14 | $9.76 | 137591 |
| 2022-04-11 | 23.92 | $9.76 | 25797 |
| 2022-04-08 | 23.19 | $9.78 | 140620 |
| 2022-04-07 | 22.43 | $9.75 | 282 |
| 2022-04-06 | 22.70 | $9.73 | 201 |
| 2022-04-05 | 23.26 | $9.74 | 2644 |
| 2022-04-04 | 23.84 | $9.73 | 1354 |
| 2022-04-01 | 24.80 | $9.77 | 38840 |
| 2022-03-31 | 25.10 | $9.77 | 4489 |
| 2022-03-30 | 25.42 | $9.75 | 1266 |
| 2022-03-29 | 25.18 | $9.74 | 3603 |
| 2022-03-28 | 24.92 | $9.76 | 67392 |
| 2022-03-25 | 25.08 | $9.75 | 208283 |
| 2022-03-24 | 25.38 | $9.75 | 405 |
| 2022-03-23 | 25.10 | $9.71 | 82 |
| 2022-03-22 | 25.30 | $9.71 | 15 |
| 2022-03-21 | 25.51 | $9.71 | 161 |
| 2022-03-18 | 25.73 | $9.73 | 2139 |
| 2022-03-17 | 25.57 | $9.73 | 12863 |
| 2022-03-16 | 25.39 | $9.75 | — |
| 2022-03-15 | 24.79 | $9.75 | 2418 |
| 2022-03-14 | 24.17 | $9.70 | 19081 |
| 2022-03-11 | 24.03 | $9.70 | 3801 |
| 2022-03-10 | 23.89 | $9.70 | 693 |
| 2022-03-09 | 24.38 | $9.70 | 882198 |
| 2022-03-08 | 24.90 | $9.71 | 49 |
| 2022-03-07 | 25.88 | $9.71 | 3406 |
| 2022-03-04 | 26.92 | $9.71 | 33 |
| 2022-03-03 | 28.02 | $9.71 | 5672 |
| 2022-03-02 | 29.17 | $9.71 | 237 |
| 2022-03-01 | 30.38 | $9.66 | 221397 |
| 2022-02-28 | 31.66 | $9.73 | 219952 |
| 2022-02-25 | 31.87 | $9.71 | — |
| 2022-02-24 | 32.30 | $9.71 | 220723 |
| 2022-02-23 | 32.76 | $9.75 | 1 |
| 2022-02-22 | 32.48 | $9.75 | 2 |
| 2022-02-18 | 32.18 | $9.75 | 1096 |
| 2022-02-17 | 31.87 | $9.75 | 848 |
| 2022-02-16 | 31.54 | $9.75 | 81 |
| 2022-02-15 | 31.19 | $9.75 | 8 |
| 2022-02-14 | 30.83 | $9.75 | 23434 |
| 2022-02-11 | 30.44 | $9.77 | 40 |
| 2022-02-10 | 29.72 | $9.77 | 60 |
| 2022-02-09 | 28.96 | $9.77 | 101 |
| 2022-02-08 | 28.17 | $9.77 | 35818 |
| 2022-02-07 | 27.33 | $9.90 | 10215 |
| 2022-02-04 | 26.45 | $9.80 | 4095 |
| 2022-02-03 | 26.11 | $9.80 | 245 |
| 2022-02-02 | 25.75 | $9.74 | 1 |
| 2022-02-01 | 25.37 | $9.74 | 9400 |
| 2022-01-31 | 24.97 | $9.90 | 27973 |
| 2022-01-28 | 24.55 | $9.70 | 52686 |
| 2022-01-27 | 25.70 | $9.68 | 3422 |
| 2022-01-26 | 26.90 | $9.68 | 27024 |
| 2022-01-25 | 28.17 | $9.70 | 621 |
| 2022-01-24 | 29.28 | $9.70 | 162324 |
| 2022-01-21 | 30.46 | $9.78 | — |
| 2022-01-20 | 30.45 | $9.78 | — |
| 2022-01-19 | 30.45 | $9.78 | — |
| 2022-01-18 | 30.45 | $9.78 | — |
| 2022-01-14 | 30.45 | $9.78 | 5 |
| 2022-01-13 | 30.44 | $9.78 | 12 |
| 2022-01-12 | 30.44 | $9.78 | 6075 |
| 2022-01-11 | 30.44 | $9.72 | 269 |
| 2022-01-10 | 31.14 | $9.72 | 633 |
| 2022-01-07 | 31.88 | $9.74 | 103013 |
| 2022-01-06 | 32.65 | $9.72 | 220 |
| 2022-01-05 | 34.10 | $9.75 | 14532 |
| 2022-01-04 | 35.62 | $9.76 | 1.1M |
| 2022-01-03 | 37.22 | $9.75 | 477376 |
| 2021-12-31 | 38.86 | $9.80 | 1 |
| 2021-12-30 | 39.89 | $9.80 | — |
| 2021-12-29 | 40.98 | $9.80 | 1 |
| 2021-12-28 | 42.13 | $9.80 | — |
| 2021-12-27 | 43.33 | $9.80 | — |
| 2021-12-23 | 44.60 | $9.80 | 257 |
| 2021-12-22 | 45.94 | $9.78 | 100 |
| 2021-12-21 | 47.45 | $9.78 | 204 |
| 2021-12-20 | 49.04 | $9.79 | 17 |
| 2021-12-17 | 51.40 | $9.79 | 18255 |
| 2021-12-16 | 53.88 | $9.80 | — |
| 2021-12-15 | 55.76 | $9.80 | 787 |
| 2021-12-14 | 57.74 | $9.79 | 181052 |
| 2021-12-13 | 59.26 | $9.80 | 2 |
| 2021-12-10 | 60.76 | $9.80 | 272651 |
| 2021-12-09 | 62.35 | $9.80 | 5080 |
| 2021-12-08 | 63.51 | $9.84 | — |
| 2021-12-07 | 64.37 | $9.84 | 566 |
| 2021-12-06 | 65.28 | $9.85 | 13 |
| 2021-12-03 | 66.07 | $9.85 | 729 |
| 2021-12-02 | 66.89 | $9.80 | 790774 |
| 2021-12-01 | 67.42 | $9.84 | 123317 |
| 2021-11-30 | 67.98 | $9.87 | 30200 |
| 2021-11-29 | 68.41 | $9.84 | 200209 |
| 2021-11-26 | 68.92 | $9.87 | 306 |
| 2021-11-24 | 69.46 | $9.88 | 4 |
| 2021-11-23 | 69.57 | $9.88 | 11310 |
| 2021-11-22 | 69.69 | $9.86 | 1196 |
| 2021-11-19 | 69.85 | $9.85 | 432 |
| 2021-11-18 | 70.02 | $9.85 | 323 |
| 2021-11-17 | 70.00 | $9.85 | 16546 |
| 2021-11-16 | 69.98 | $10.10 | 12810 |
| 2021-11-15 | 70.01 | $9.82 | 13083 |
| 2021-11-12 | 70.31 | $9.83 | 42397 |
| 2021-11-11 | 70.70 | $9.87 | 101051 |
| 2021-11-10 | 70.84 | $9.86 | 111313 |
| 2021-11-09 | 70.99 | $9.86 | 116289 |
| 2021-11-08 | 71.14 | $9.81 | 23190 |
| 2021-11-05 | 71.39 | $9.84 | 127259 |
| 2021-11-04 | 71.54 | $9.82 | 36015 |
| 2021-11-03 | 71.71 | $9.79 | 42909 |
| 2021-11-02 | 71.93 | $9.78 | 12 |
| 2021-11-01 | 71.95 | $9.78 | 52960 |
| 2021-10-29 | 71.97 | $9.78 | 467 |
| 2021-10-28 | 71.89 | $9.78 | 2727 |
| 2021-10-27 | 71.80 | $9.78 | 750 |
| 2021-10-26 | 71.71 | $9.74 | 7 |
| 2021-10-25 | 71.65 | $9.74 | 14289 |
| 2021-10-22 | 71.58 | $9.78 | 308 |
| 2021-10-21 | 71.34 | $9.78 | 330117 |
| 2021-10-20 | 71.09 | $9.76 | 151 |
| 2021-10-19 | 70.84 | $9.76 | 1 |
| 2021-10-18 | 70.58 | $9.76 | 846 |
| 2021-10-15 | 70.30 | $9.76 | — |
| 2021-10-14 | 69.98 | $9.76 | 218741 |
| 2021-10-13 | 69.64 | $9.98 | 453 |
| 2021-10-12 | 68.56 | $9.76 | — |
| 2021-10-11 | 67.51 | $9.76 | 46402 |
| 2021-10-08 | 66.41 | $9.75 | 2076 |
| 2021-10-07 | 65.26 | $9.75 | 2608 |
| 2021-10-06 | 64.05 | $9.77 | 63957 |
| 2021-10-05 | 62.77 | $9.75 | 100552 |
| 2021-10-04 | 61.43 | $9.75 | 20380 |
| 2021-10-01 | 60.02 | $9.73 | 162 |
| 2021-09-30 | 58.54 | $9.73 | 250001 |
| 2021-09-29 | 56.98 | $9.73 | 2267 |
| 2021-09-28 | 55.33 | $9.70 | 60249 |
| 2021-09-27 | 53.61 | $9.75 | — |
| 2021-09-24 | 51.69 | $9.75 | 248 |
| 2021-09-23 | 49.66 | $9.75 | 150 |
| 2021-09-22 | 47.53 | $9.72 | — |
| 2021-09-21 | 45.29 | $9.72 | 25 |
| 2021-09-20 | 42.93 | $9.72 | 11 |
| 2021-09-17 | 40.44 | $9.72 | 102 |
| 2021-09-16 | 37.83 | $9.62 | 121 |
| 2021-09-15 | 35.09 | $9.75 | 10201 |
| 2021-09-14 | 32.01 | $9.70 | 25483 |
| 2021-09-13 | 28.78 | $9.66 | — |
| 2021-09-10 | 25.38 | $9.66 | 200 |
| 2021-09-09 | 21.81 | $9.75 | — |
| 2021-09-08 | 17.92 | $9.75 | 4 |
| 2021-09-07 | 13.83 | $9.75 | 412 |
| 2021-09-03 | 9.53 | $9.66 | 100000 |
| 2021-09-02 | 5.00 | $9.66 | 1 |
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