Is FTAC Hera Acquisition Corp. (HERA) a Buy, Sell, or Hold?
Enter your email address below for free access to our FTAC Hera Acquisition Corp. (HERA) research center and poll results.
NASDAQ : HERA
FTAC Hera Acquisition Corp. — Technical Indicators
$10.19 USD
$0 (0.0%)
- Volume
- 785.07K
- Average Volume
- 887.97K
- Market Capitalization
- $1.11B
- P/E Ratio
- 36.39
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.20
- Year Low
- $9.76
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $5.02
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.17
2023-03-07
Close Price
$10.19
Vol: 883449
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.71
Average
9.85
Maximum
10.17
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-03-07 | 10.17 | $10.19 | 883449 |
| 2023-03-06 | 10.17 | $10.18 | 46924 |
| 2023-03-03 | 10.17 | $10.18 | 13903 |
| 2023-03-02 | 10.17 | $10.18 | 26922 |
| 2023-03-01 | 10.17 | $10.17 | 42238 |
| 2023-02-28 | 10.17 | $10.17 | 29968 |
| 2023-02-27 | 10.17 | $10.17 | 20876 |
| 2023-02-24 | 10.16 | $10.17 | 5.6M |
| 2023-02-23 | 10.16 | $10.16 | 63297 |
| 2023-02-22 | 10.16 | $10.16 | 317509 |
| 2023-02-21 | 10.16 | $10.15 | 2.0M |
| 2023-02-17 | 10.16 | $10.19 | 130799 |
| 2023-02-16 | 10.16 | $10.18 | 580438 |
| 2023-02-15 | 10.16 | $10.18 | 6801 |
| 2023-02-14 | 10.16 | $10.18 | 998160 |
| 2023-02-13 | 10.15 | $10.18 | 803192 |
| 2023-02-10 | 10.15 | $10.18 | 214123 |
| 2023-02-09 | 10.15 | $10.17 | 1014 |
| 2023-02-08 | 10.15 | $10.17 | 8461 |
| 2023-02-07 | 10.15 | $10.16 | 4504 |
| 2023-02-06 | 10.14 | $10.16 | 3820 |
| 2023-02-03 | 10.14 | $10.16 | 268582 |
| 2023-02-02 | 10.14 | $10.16 | 250935 |
| 2023-02-01 | 10.14 | $10.15 | 1.3M |
| 2023-01-31 | 10.14 | $10.15 | 9.2M |
| 2023-01-30 | 10.13 | $10.16 | 26221 |
| 2023-01-27 | 10.13 | $10.16 | 115232 |
| 2023-01-26 | 10.13 | $10.16 | 135484 |
| 2023-01-25 | 10.12 | $10.14 | 15629 |
| 2023-01-24 | 10.12 | $10.15 | 15621 |
| 2023-01-23 | 10.12 | $10.14 | 77154 |
| 2023-01-20 | 10.12 | $10.14 | 203751 |
| 2023-01-19 | 10.11 | $10.14 | 671260 |
| 2023-01-18 | 10.11 | $10.14 | 160620 |
| 2023-01-17 | 10.11 | $10.15 | 210851 |
| 2023-01-13 | 10.10 | $10.13 | 105988 |
| 2023-01-12 | 10.10 | $10.13 | 4.1M |
| 2023-01-11 | 10.09 | $10.13 | 3.3M |
| 2023-01-10 | 10.09 | $10.13 | 1.6M |
| 2023-01-09 | 10.09 | $10.14 | 7.5M |
| 2023-01-06 | 10.08 | $10.12 | 1.6M |
| 2023-01-05 | 10.08 | $10.12 | 1.8M |
| 2023-01-04 | 10.07 | $10.10 | 1708 |
| 2023-01-03 | 10.07 | $10.12 | 10914 |
| 2022-12-30 | 10.07 | $10.11 | 710 |
| 2022-12-29 | 10.06 | $10.09 | 200239 |
| 2022-12-28 | 10.06 | $10.10 | 270980 |
| 2022-12-27 | 10.06 | $10.09 | 208726 |
| 2022-12-23 | 10.05 | $10.10 | 284835 |
| 2022-12-22 | 10.05 | $10.08 | 3.5M |
| 2022-12-21 | 10.05 | $10.07 | 199880 |
| 2022-12-20 | 10.04 | $10.07 | 22016 |
| 2022-12-19 | 10.04 | $10.06 | 17807 |
| 2022-12-16 | 10.04 | $10.07 | 450536 |
| 2022-12-15 | 10.03 | $10.06 | 691555 |
| 2022-12-14 | 10.03 | $10.06 | 900 |
| 2022-12-13 | 10.03 | $10.07 | 503385 |
| 2022-12-12 | 10.02 | $10.05 | 189379 |
| 2022-12-09 | 10.02 | $10.05 | 3770 |
| 2022-12-08 | 10.02 | $10.05 | 224095 |
| 2022-12-07 | 10.02 | $10.04 | 179889 |
| 2022-12-06 | 10.01 | $10.04 | 1.8M |
| 2022-12-05 | 10.01 | $10.04 | 253441 |
| 2022-12-02 | 10.01 | $10.04 | 262 |
| 2022-12-01 | 10.00 | $10.04 | 102988 |
| 2022-11-30 | 10.00 | $10.03 | 6728 |
| 2022-11-29 | 10.00 | $10.03 | 1333 |
| 2022-11-28 | 10.00 | $10.02 | 14965 |
| 2022-11-25 | 9.99 | $10.01 | 930 |
| 2022-11-22 | 9.99 | $10.01 | 21609 |
| 2022-11-21 | 9.99 | $10.01 | 17233 |
| 2022-11-18 | 9.98 | $10.01 | 60694 |
| 2022-11-17 | 9.98 | $10.00 | 2846 |
| 2022-11-16 | 9.98 | $10.00 | 105 |
| 2022-11-15 | 9.97 | $10.01 | 3891 |
| 2022-11-14 | 9.97 | $10.00 | 93479 |
| 2022-11-11 | 9.97 | $9.99 | 2261 |
| 2022-11-10 | 9.97 | $9.99 | 1567 |
| 2022-11-09 | 9.96 | $10.00 | 24445 |
| 2022-11-07 | 9.96 | $10.00 | 38239 |
| 2022-11-04 | 9.96 | $9.99 | 193295 |
| 2022-11-03 | 9.95 | $9.98 | 378065 |
| 2022-11-02 | 9.95 | $9.98 | 104 |
| 2022-11-01 | 9.95 | $9.98 | 126005 |
| 2022-10-31 | 9.95 | $9.97 | 10339 |
| 2022-10-28 | 9.94 | $9.98 | 135432 |
| 2022-10-27 | 9.94 | $9.98 | 3102 |
| 2022-10-25 | 9.94 | $9.96 | 3903 |
| 2022-10-24 | 9.94 | $9.95 | 909812 |
| 2022-10-21 | 9.94 | $9.96 | 6892 |
| 2022-10-20 | 9.93 | $9.96 | 41140 |
| 2022-10-19 | 9.93 | $9.95 | 60527 |
| 2022-10-18 | 9.93 | $9.93 | 21179 |
| 2022-10-17 | 9.93 | $9.94 | 1533 |
| 2022-10-14 | 9.93 | $9.93 | 2576 |
| 2022-10-13 | 9.93 | $9.94 | 805300 |
| 2022-10-12 | 9.92 | $9.96 | 176333 |
| 2022-10-11 | 9.92 | $9.93 | 259880 |
| 2022-10-10 | 9.92 | $9.93 | 27347 |
| 2022-10-07 | 9.92 | $9.93 | 1662 |
| 2022-10-06 | 9.91 | $9.93 | 3607 |
| 2022-10-05 | 9.91 | $9.95 | 14096 |
| 2022-10-04 | 9.91 | $9.93 | 305438 |
| 2022-10-03 | 9.91 | $9.93 | 72517 |
| 2022-09-30 | 9.90 | $9.93 | 158 |
| 2022-09-29 | 9.90 | $9.93 | 161471 |
| 2022-09-28 | 9.90 | $9.92 | 18411 |
| 2022-09-27 | 9.90 | $9.92 | 253735 |
| 2022-09-26 | 9.90 | $9.91 | 26785 |
| 2022-09-23 | 9.89 | $9.92 | 6808 |
| 2022-09-22 | 9.89 | $9.91 | 86941 |
| 2022-09-21 | 9.89 | $9.92 | 87922 |
| 2022-09-20 | 9.89 | $9.92 | 969706 |
| 2022-09-19 | 9.88 | $9.91 | 2.1M |
| 2022-09-16 | 9.88 | $9.91 | 4255 |
| 2022-09-15 | 9.88 | $9.90 | 23458 |
| 2022-09-14 | 9.88 | $9.90 | 2.3M |
| 2022-09-13 | 9.87 | $9.90 | 40763 |
| 2022-09-12 | 9.87 | $9.89 | 217192 |
| 2022-09-09 | 9.87 | $9.89 | 82358 |
| 2022-09-08 | 9.87 | $9.88 | 4520 |
| 2022-09-07 | 9.87 | $9.88 | 1.5M |
| 2022-09-06 | 9.86 | $9.89 | 46733 |
| 2022-09-02 | 9.86 | $9.88 | 239711 |
| 2022-09-01 | 9.86 | $9.88 | 39770 |
| 2022-08-31 | 9.86 | $9.88 | 34016 |
| 2022-08-30 | 9.86 | $9.88 | 196447 |
| 2022-08-29 | 9.86 | $9.87 | 246946 |
| 2022-08-26 | 9.85 | $9.86 | 14345 |
| 2022-08-25 | 9.85 | $9.87 | 108 |
| 2022-08-24 | 9.85 | $9.87 | 401214 |
| 2022-08-23 | 9.85 | $9.86 | 7208 |
| 2022-08-22 | 9.85 | $9.85 | 324224 |
| 2022-08-19 | 9.85 | $9.85 | 101 |
| 2022-08-18 | 9.85 | $9.87 | 53131 |
| 2022-08-17 | 9.85 | $9.86 | 217346 |
| 2022-08-16 | 9.84 | $9.85 | 52769 |
| 2022-08-15 | 9.84 | $9.86 | 251380 |
| 2022-08-12 | 9.84 | $9.85 | 105096 |
| 2022-08-11 | 9.84 | $9.85 | 574194 |
| 2022-08-10 | 9.84 | $9.86 | 14976 |
| 2022-08-09 | 9.83 | $9.85 | 48678 |
| 2022-08-08 | 9.83 | $9.85 | 26457 |
| 2022-08-05 | 9.83 | $9.85 | 2170 |
| 2022-08-04 | 9.83 | $9.86 | 243222 |
| 2022-08-03 | 9.82 | $9.85 | 1.3M |
| 2022-08-02 | 9.82 | $9.84 | 127102 |
| 2022-08-01 | 9.82 | $9.84 | 308267 |
| 2022-07-29 | 9.82 | $9.84 | 606032 |
| 2022-07-28 | 9.82 | $9.85 | 141778 |
| 2022-07-27 | 9.81 | $9.83 | 1213 |
| 2022-07-26 | 9.81 | $9.84 | 504 |
| 2022-07-25 | 9.81 | $9.85 | 50938 |
| 2022-07-22 | 9.81 | $9.84 | 822497 |
| 2022-07-21 | 9.81 | $9.82 | 28389 |
| 2022-07-20 | 9.81 | $9.81 | 659383 |
| 2022-07-19 | 9.81 | $9.81 | 54611 |
| 2022-07-18 | 9.80 | $9.81 | 147998 |
| 2022-07-15 | 9.80 | $9.81 | 34633 |
| 2022-07-14 | 9.80 | $9.81 | 13814 |
| 2022-07-13 | 9.80 | $9.81 | 2633 |
| 2022-07-12 | 9.80 | $9.80 | 70770 |
| 2022-07-11 | 9.80 | $9.80 | 1762 |
| 2022-07-08 | 9.80 | $9.81 | 1.4M |
| 2022-07-07 | 9.80 | $9.80 | 65916 |
| 2022-07-06 | 9.80 | $9.80 | 23918 |
| 2022-07-05 | 9.80 | $9.81 | 249075 |
| 2022-07-01 | 9.80 | $9.81 | 2223 |
| 2022-06-30 | 9.80 | $9.80 | 82023 |
| 2022-06-29 | 9.80 | $9.81 | 26787 |
| 2022-06-28 | 9.80 | $9.81 | 24273 |
| 2022-06-27 | 9.80 | $9.80 | 15216 |
| 2022-06-24 | 9.80 | $9.80 | 73018 |
| 2022-06-23 | 9.80 | $9.81 | 3567 |
| 2022-06-22 | 9.79 | $9.81 | 24275 |
| 2022-06-21 | 9.79 | $9.81 | 999088 |
| 2022-06-17 | 9.79 | $9.79 | 114428 |
| 2022-06-16 | 9.79 | $9.80 | 1.7M |
| 2022-06-15 | 9.79 | $9.80 | 1.3M |
| 2022-06-14 | 9.79 | $9.79 | 184089 |
| 2022-06-13 | 9.79 | $9.79 | 1.4M |
| 2022-06-10 | 9.78 | $9.80 | 492097 |
| 2022-06-09 | 9.78 | $9.80 | 89928 |
| 2022-06-08 | 9.78 | $9.80 | 3089 |
| 2022-06-07 | 9.78 | $9.79 | 1.8M |
| 2022-06-06 | 9.78 | $9.79 | 48936 |
| 2022-06-03 | 9.78 | $9.80 | 2352 |
| 2022-06-02 | 9.78 | $9.80 | 400169 |
| 2022-06-01 | 9.78 | $9.81 | 162746 |
| 2022-05-31 | 9.78 | $9.78 | 17378 |
| 2022-05-27 | 9.79 | $9.79 | 666337 |
| 2022-05-26 | 9.79 | $9.79 | 101138 |
| 2022-05-25 | 9.79 | $9.79 | 2884 |
| 2022-05-24 | 9.79 | $9.78 | 34670 |
| 2022-05-23 | 9.79 | $9.78 | 6232 |
| 2022-05-20 | 9.79 | $9.77 | 157006 |
| 2022-05-19 | 9.79 | $9.76 | 7532 |
| 2022-05-18 | 9.80 | $9.77 | 8425 |
| 2022-05-17 | 9.80 | $9.77 | 6738 |
| 2022-05-16 | 9.80 | $9.76 | 1.4M |
| 2022-05-13 | 9.80 | $9.77 | 58221 |
| 2022-05-12 | 9.81 | $9.77 | 120090 |
| 2022-05-11 | 9.81 | $9.77 | 541540 |
| 2022-05-10 | 9.81 | $9.79 | 1.0M |
| 2022-05-09 | 9.81 | $9.79 | 629635 |
| 2022-05-06 | 9.81 | $9.81 | 25053 |
| 2022-05-05 | 9.81 | $9.81 | 424 |
| 2022-05-04 | 9.81 | $9.82 | 50354 |
| 2022-05-03 | 9.80 | $9.82 | 3152 |
| 2022-05-02 | 9.80 | $9.81 | 53296 |
| 2022-04-29 | 9.80 | $9.81 | 39870 |
| 2022-04-28 | 9.80 | $9.81 | 22583 |
| 2022-04-27 | 9.80 | $9.82 | 636675 |
| 2022-04-26 | 9.79 | $9.82 | 298559 |
| 2022-04-25 | 9.79 | $9.81 | 155573 |
| 2022-04-22 | 9.79 | $9.79 | 159647 |
| 2022-04-21 | 9.79 | $9.82 | 240577 |
| 2022-04-20 | 9.79 | $9.82 | 537541 |
| 2022-04-19 | 9.78 | $9.81 | 7890 |
| 2022-04-18 | 9.78 | $9.82 | 565 |
| 2022-04-14 | 9.78 | $9.80 | 111083 |
| 2022-04-13 | 9.77 | $9.80 | 49749 |
| 2022-04-12 | 9.77 | $9.79 | 67275 |
| 2022-04-11 | 9.77 | $9.79 | 80726 |
| 2022-04-08 | 9.77 | $9.80 | 536657 |
| 2022-04-07 | 9.76 | $9.79 | 116768 |
| 2022-04-06 | 9.76 | $9.79 | 105758 |
| 2022-04-05 | 9.76 | $9.78 | 4610 |
| 2022-04-04 | 9.76 | $9.77 | 1139 |
| 2022-04-01 | 9.76 | $9.78 | 134246 |
| 2022-03-31 | 9.75 | $9.79 | 30466 |
| 2022-03-30 | 9.75 | $9.76 | 86114 |
| 2022-03-29 | 9.75 | $9.77 | 17398 |
| 2022-03-28 | 9.75 | $9.77 | 243276 |
| 2022-03-25 | 9.75 | $9.77 | 11266 |
| 2022-03-24 | 9.75 | $9.77 | 559610 |
| 2022-03-23 | 9.74 | $9.76 | 3590 |
| 2022-03-22 | 9.74 | $9.76 | 61189 |
| 2022-03-21 | 9.74 | $9.76 | 5096 |
| 2022-03-18 | 9.74 | $9.76 | 1423 |
| 2022-03-17 | 9.74 | $9.74 | 3241 |
| 2022-03-16 | 9.74 | $9.75 | 95792 |
| 2022-03-15 | 9.74 | $9.74 | 73371 |
| 2022-03-14 | 9.74 | $9.74 | 140146 |
| 2022-03-11 | 9.74 | $9.74 | 8127 |
| 2022-03-10 | 9.74 | $9.74 | 194258 |
| 2022-03-09 | 9.74 | $9.74 | 25245 |
| 2022-03-08 | 9.74 | $9.74 | 1.7M |
| 2022-03-07 | 9.74 | $9.74 | 4956 |
| 2022-03-04 | 9.74 | $9.76 | 174980 |
| 2022-03-03 | 9.74 | $9.74 | 280322 |
| 2022-03-02 | 9.74 | $9.73 | 2079 |
| 2022-03-01 | 9.74 | $9.73 | 199099 |
| 2022-02-28 | 9.74 | $9.73 | 135270 |
| 2022-02-25 | 9.74 | $9.75 | 8294 |
| 2022-02-24 | 9.74 | $9.73 | 92956 |
| 2022-02-23 | 9.74 | $9.74 | 622416 |
| 2022-02-22 | 9.74 | $9.74 | 143916 |
| 2022-02-17 | 9.74 | $9.75 | 741 |
| 2022-02-16 | 9.74 | $9.76 | 974 |
| 2022-02-15 | 9.73 | $9.75 | 600857 |
| 2022-02-14 | 9.73 | $9.75 | 5059 |
| 2022-02-11 | 9.74 | $9.73 | 2104 |
| 2022-02-10 | 9.74 | $9.74 | 753 |
| 2022-02-09 | 9.74 | $9.75 | 15650 |
| 2022-02-08 | 9.74 | $9.74 | 1188 |
| 2022-02-07 | 9.74 | $9.75 | 13373 |
| 2022-02-04 | 9.75 | $9.75 | 1536 |
| 2022-02-03 | 9.75 | $9.76 | 11881 |
| 2022-02-02 | 9.75 | $9.75 | 275 |
| 2022-02-01 | 9.75 | $9.75 | 32492 |
| 2022-01-31 | 9.75 | $9.72 | 14003 |
| 2022-01-28 | 9.76 | $9.72 | 1933 |
| 2022-01-27 | 9.76 | $9.74 | 807270 |
| 2022-01-26 | 9.76 | $9.73 | 2184 |
| 2022-01-25 | 9.76 | $9.71 | 22835 |
| 2022-01-24 | 9.76 | $9.69 | 323829 |
| 2022-01-21 | 9.77 | $9.71 | 3397 |
| 2022-01-20 | 9.77 | $9.73 | 347 |
| 2022-01-19 | 9.77 | $9.72 | 2183 |
| 2022-01-18 | 9.77 | $9.74 | 23299 |
| 2022-01-14 | 9.77 | $9.77 | 65201 |
| 2022-01-13 | 9.77 | $9.78 | 50864 |
| 2022-01-12 | 9.77 | $9.78 | 16455 |
| 2022-01-11 | 9.77 | $9.77 | 1181 |
| 2022-01-10 | 9.77 | $9.78 | 1290 |
| 2022-01-07 | 9.77 | $9.81 | 22783 |
| 2022-01-06 | 9.77 | $9.79 | 168225 |
| 2022-01-05 | 9.77 | $9.78 | 19264 |
| 2022-01-04 | 9.77 | $9.81 | 250094 |
| 2022-01-03 | 9.77 | $9.81 | 74194 |
| 2021-12-31 | 9.76 | $9.77 | 32827 |
| 2021-12-30 | 9.76 | $9.75 | 11744 |
| 2021-12-29 | 9.77 | $9.75 | 838410 |
| 2021-12-28 | 9.77 | $9.78 | 5.8M |
| 2021-12-27 | 9.77 | $9.74 | 10882 |
| 2021-12-23 | 9.78 | $9.78 | 150928 |
| 2021-12-22 | 9.78 | $9.74 | 26708 |
| 2021-12-21 | 9.78 | $9.73 | 348 |
| 2021-12-20 | 9.78 | $9.75 | 7837 |
| 2021-12-17 | 9.79 | $9.76 | 19243 |
| 2021-12-16 | 9.79 | $9.75 | 8958 |
| 2021-12-15 | 9.79 | $9.76 | 75461 |
| 2021-12-14 | 9.79 | $9.76 | 2.2M |
| 2021-12-13 | 9.79 | $9.77 | 683046 |
| 2021-12-10 | 9.79 | $9.79 | 30510 |
| 2021-12-09 | 9.79 | $9.79 | 17169 |
| 2021-12-08 | 9.79 | $9.77 | 46778 |
| 2021-12-07 | 9.79 | $9.79 | 4611 |
| 2021-12-06 | 9.79 | $9.77 | 5136 |
| 2021-12-03 | 9.79 | $9.77 | 1203 |
| 2021-12-02 | 9.79 | $9.77 | 23464 |
| 2021-12-01 | 9.80 | $9.80 | 111891 |
| 2021-11-30 | 9.80 | $9.82 | 163957 |
| 2021-11-29 | 9.79 | $9.83 | 77410 |
| 2021-11-26 | 9.79 | $9.81 | 84394 |
| 2021-11-24 | 9.79 | $9.80 | 81544 |
| 2021-11-23 | 9.79 | $9.83 | 67524 |
| 2021-11-22 | 9.78 | $9.80 | 63924 |
| 2021-11-19 | 9.78 | $9.78 | 14387 |
| 2021-11-18 | 9.78 | $9.78 | 414765 |
| 2021-11-17 | 9.78 | $9.77 | 3439 |
| 2021-11-16 | 9.78 | $9.77 | 3295 |
| 2021-11-15 | 9.78 | $9.77 | 57599 |
| 2021-11-12 | 9.77 | $9.77 | 57796 |
| 2021-11-11 | 9.77 | $9.79 | 4622 |
| 2021-11-10 | 9.77 | $9.80 | 348286 |
| 2021-11-09 | 9.77 | $9.77 | 590 |
| 2021-11-08 | 9.77 | $9.77 | 36300 |
| 2021-11-04 | 9.77 | $9.81 | 1659 |
| 2021-11-03 | 9.76 | $9.81 | 45629 |
| 2021-11-02 | 9.76 | $9.83 | 113227 |
| 2021-11-01 | 9.76 | $9.79 | 37893 |
| 2021-10-29 | 9.75 | $9.79 | 32120 |
| 2021-10-28 | 9.75 | $9.76 | 37807 |
| 2021-10-27 | 9.75 | $9.77 | 17145 |
| 2021-10-26 | 9.75 | $9.78 | 23664 |
| 2021-10-25 | 9.75 | $9.75 | 35966 |
| 2021-10-22 | 9.75 | $9.75 | 1658 |
| 2021-10-21 | 9.75 | $9.76 | 45104 |
| 2021-10-20 | 9.75 | $9.75 | 14057 |
| 2021-10-19 | 9.75 | $9.75 | 1667 |
| 2021-10-18 | 9.75 | $9.75 | 11809 |
| 2021-10-15 | 9.75 | $9.74 | 6878 |
| 2021-10-14 | 9.75 | $9.74 | 8325 |
| 2021-10-13 | 9.75 | $9.74 | 11601 |
| 2021-10-12 | 9.75 | $9.76 | 44819 |
| 2021-10-11 | 9.75 | $9.75 | 3002 |
| 2021-10-08 | 9.75 | $9.74 | 7629 |
| 2021-10-07 | 9.75 | $9.74 | 21234 |
| 2021-10-06 | 9.75 | $9.77 | 157136 |
| 2021-10-05 | 9.75 | $9.74 | 1290 |
| 2021-10-04 | 9.75 | $9.74 | 24059 |
| 2021-10-01 | 9.75 | $9.78 | 120397 |
| 2021-09-30 | 9.74 | $9.74 | 13934 |
| 2021-09-29 | 9.74 | $9.74 | 4600 |
| 2021-09-28 | 9.74 | $9.77 | 58979 |
| 2021-09-27 | 9.74 | $9.73 | 1811 |
| 2021-09-24 | 9.73 | $9.74 | 286594 |
| 2021-09-23 | 9.73 | $9.78 | 86351 |
| 2021-09-22 | 9.73 | $9.74 | 108681 |
| 2021-09-21 | 9.72 | $9.75 | 75074 |
| 2021-09-20 | 9.72 | $9.75 | 1988 |
| 2021-09-17 | 9.72 | $9.77 | 149 |
| 2021-09-16 | 9.72 | $9.76 | 2859 |
| 2021-09-15 | 9.72 | $9.76 | 525018 |
| 2021-09-14 | 9.72 | $9.75 | 213140 |
| 2021-09-13 | 9.72 | $9.75 | 45216 |
| 2021-09-10 | 9.71 | $9.75 | 815213 |
| 2021-09-09 | 9.71 | $9.73 | 12788 |
| 2021-09-07 | 9.72 | $9.72 | 7219 |
| 2021-09-03 | 9.72 | $9.74 | 26945 |
| 2021-09-02 | 9.72 | $9.68 | 6200 |
| 2021-09-01 | 9.72 | $9.67 | 2079 |
| 2021-08-31 | 9.72 | $9.74 | 11326 |
| 2021-08-30 | 9.72 | $9.71 | 42414 |
| 2021-08-26 | 9.72 | $9.68 | 6622 |
| 2021-08-24 | 9.72 | $9.71 | 601 |
| 2021-08-20 | 9.73 | $9.71 | 5910 |
| 2021-08-18 | 9.74 | $9.69 | 2016 |
| 2021-08-17 | 9.75 | $9.67 | 5107 |
| 2021-08-16 | 9.76 | $9.72 | 25989 |
| 2021-08-13 | 9.76 | $9.72 | 10107 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.17
2023-03-07
Close Price
$10.19
Vol: 883449
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.72
Average
9.85
Maximum
10.17
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-03-07 | 10.17 | $10.19 | 883449 |
| 2023-03-06 | 10.17 | $10.18 | 46924 |
| 2023-03-03 | 10.17 | $10.18 | 13903 |
| 2023-03-02 | 10.16 | $10.18 | 26922 |
| 2023-03-01 | 10.16 | $10.17 | 42238 |
| 2023-02-28 | 10.16 | $10.17 | 29968 |
| 2023-02-27 | 10.16 | $10.17 | 20876 |
| 2023-02-24 | 10.16 | $10.17 | 5.6M |
| 2023-02-23 | 10.16 | $10.16 | 63297 |
| 2023-02-22 | 10.16 | $10.16 | 317509 |
| 2023-02-21 | 10.16 | $10.15 | 2.0M |
| 2023-02-17 | 10.16 | $10.19 | 130799 |
| 2023-02-16 | 10.16 | $10.18 | 580438 |
| 2023-02-15 | 10.16 | $10.18 | 6801 |
| 2023-02-14 | 10.15 | $10.18 | 998160 |
| 2023-02-13 | 10.15 | $10.18 | 803192 |
| 2023-02-10 | 10.15 | $10.18 | 214123 |
| 2023-02-09 | 10.15 | $10.17 | 1014 |
| 2023-02-08 | 10.14 | $10.17 | 8461 |
| 2023-02-07 | 10.14 | $10.16 | 4504 |
| 2023-02-06 | 10.14 | $10.16 | 3820 |
| 2023-02-03 | 10.14 | $10.16 | 268582 |
| 2023-02-02 | 10.14 | $10.16 | 250935 |
| 2023-02-01 | 10.13 | $10.15 | 1.3M |
| 2023-01-31 | 10.13 | $10.15 | 9.2M |
| 2023-01-30 | 10.13 | $10.16 | 26221 |
| 2023-01-27 | 10.13 | $10.16 | 115232 |
| 2023-01-26 | 10.13 | $10.16 | 135484 |
| 2023-01-25 | 10.12 | $10.14 | 15629 |
| 2023-01-24 | 10.12 | $10.15 | 15621 |
| 2023-01-23 | 10.12 | $10.14 | 77154 |
| 2023-01-20 | 10.11 | $10.14 | 203751 |
| 2023-01-19 | 10.11 | $10.14 | 671260 |
| 2023-01-18 | 10.11 | $10.14 | 160620 |
| 2023-01-17 | 10.11 | $10.15 | 210851 |
| 2023-01-13 | 10.10 | $10.13 | 105988 |
| 2023-01-12 | 10.10 | $10.13 | 4.1M |
| 2023-01-11 | 10.10 | $10.13 | 3.3M |
| 2023-01-10 | 10.09 | $10.13 | 1.6M |
| 2023-01-09 | 10.09 | $10.14 | 7.5M |
| 2023-01-06 | 10.08 | $10.12 | 1.6M |
| 2023-01-05 | 10.08 | $10.12 | 1.8M |
| 2023-01-04 | 10.08 | $10.10 | 1708 |
| 2023-01-03 | 10.07 | $10.12 | 10914 |
| 2022-12-30 | 10.07 | $10.11 | 710 |
| 2022-12-29 | 10.06 | $10.09 | 200239 |
| 2022-12-28 | 10.06 | $10.10 | 270980 |
| 2022-12-27 | 10.06 | $10.09 | 208726 |
| 2022-12-23 | 10.05 | $10.10 | 284835 |
| 2022-12-22 | 10.05 | $10.08 | 3.5M |
| 2022-12-21 | 10.05 | $10.07 | 199880 |
| 2022-12-20 | 10.04 | $10.07 | 22016 |
| 2022-12-19 | 10.04 | $10.06 | 17807 |
| 2022-12-16 | 10.04 | $10.07 | 450536 |
| 2022-12-15 | 10.03 | $10.06 | 691555 |
| 2022-12-14 | 10.03 | $10.06 | 900 |
| 2022-12-13 | 10.03 | $10.07 | 503385 |
| 2022-12-12 | 10.02 | $10.05 | 189379 |
| 2022-12-09 | 10.02 | $10.05 | 3770 |
| 2022-12-08 | 10.02 | $10.05 | 224095 |
| 2022-12-07 | 10.02 | $10.04 | 179889 |
| 2022-12-06 | 10.01 | $10.04 | 1.8M |
| 2022-12-05 | 10.01 | $10.04 | 253441 |
| 2022-12-02 | 10.01 | $10.04 | 262 |
| 2022-12-01 | 10.00 | $10.04 | 102988 |
| 2022-11-30 | 10.00 | $10.03 | 6728 |
| 2022-11-29 | 10.00 | $10.03 | 1333 |
| 2022-11-28 | 9.99 | $10.02 | 14965 |
| 2022-11-25 | 9.99 | $10.01 | 930 |
| 2022-11-22 | 9.99 | $10.01 | 21609 |
| 2022-11-21 | 9.99 | $10.01 | 17233 |
| 2022-11-18 | 9.98 | $10.01 | 60694 |
| 2022-11-17 | 9.98 | $10.00 | 2846 |
| 2022-11-16 | 9.98 | $10.00 | 105 |
| 2022-11-15 | 9.98 | $10.01 | 3891 |
| 2022-11-14 | 9.97 | $10.00 | 93479 |
| 2022-11-11 | 9.97 | $9.99 | 2261 |
| 2022-11-10 | 9.97 | $9.99 | 1567 |
| 2022-11-09 | 9.97 | $10.00 | 24445 |
| 2022-11-07 | 9.96 | $10.00 | 38239 |
| 2022-11-04 | 9.96 | $9.99 | 193295 |
| 2022-11-03 | 9.96 | $9.98 | 378065 |
| 2022-11-02 | 9.95 | $9.98 | 104 |
| 2022-11-01 | 9.95 | $9.98 | 126005 |
| 2022-10-31 | 9.95 | $9.97 | 10339 |
| 2022-10-28 | 9.95 | $9.98 | 135432 |
| 2022-10-27 | 9.94 | $9.98 | 3102 |
| 2022-10-25 | 9.94 | $9.96 | 3903 |
| 2022-10-24 | 9.94 | $9.95 | 909812 |
| 2022-10-21 | 9.93 | $9.96 | 6892 |
| 2022-10-20 | 9.93 | $9.96 | 41140 |
| 2022-10-19 | 9.93 | $9.95 | 60527 |
| 2022-10-18 | 9.93 | $9.93 | 21179 |
| 2022-10-17 | 9.93 | $9.94 | 1533 |
| 2022-10-14 | 9.93 | $9.93 | 2576 |
| 2022-10-13 | 9.92 | $9.94 | 805300 |
| 2022-10-12 | 9.92 | $9.96 | 176333 |
| 2022-10-11 | 9.92 | $9.93 | 259880 |
| 2022-10-10 | 9.92 | $9.93 | 27347 |
| 2022-10-07 | 9.92 | $9.93 | 1662 |
| 2022-10-06 | 9.91 | $9.93 | 3607 |
| 2022-10-05 | 9.91 | $9.95 | 14096 |
| 2022-10-04 | 9.91 | $9.93 | 305438 |
| 2022-10-03 | 9.91 | $9.93 | 72517 |
| 2022-09-30 | 9.91 | $9.93 | 158 |
| 2022-09-29 | 9.90 | $9.93 | 161471 |
| 2022-09-28 | 9.90 | $9.92 | 18411 |
| 2022-09-27 | 9.90 | $9.92 | 253735 |
| 2022-09-26 | 9.90 | $9.91 | 26785 |
| 2022-09-23 | 9.89 | $9.92 | 6808 |
| 2022-09-22 | 9.89 | $9.91 | 86941 |
| 2022-09-21 | 9.89 | $9.92 | 87922 |
| 2022-09-20 | 9.89 | $9.92 | 969706 |
| 2022-09-19 | 9.88 | $9.91 | 2.1M |
| 2022-09-16 | 9.88 | $9.91 | 4255 |
| 2022-09-15 | 9.88 | $9.90 | 23458 |
| 2022-09-14 | 9.88 | $9.90 | 2.3M |
| 2022-09-13 | 9.87 | $9.90 | 40763 |
| 2022-09-12 | 9.87 | $9.89 | 217192 |
| 2022-09-09 | 9.87 | $9.89 | 82358 |
| 2022-09-08 | 9.87 | $9.88 | 4520 |
| 2022-09-07 | 9.87 | $9.88 | 1.5M |
| 2022-09-06 | 9.87 | $9.89 | 46733 |
| 2022-09-02 | 9.86 | $9.88 | 239711 |
| 2022-09-01 | 9.86 | $9.88 | 39770 |
| 2022-08-31 | 9.86 | $9.88 | 34016 |
| 2022-08-30 | 9.86 | $9.88 | 196447 |
| 2022-08-29 | 9.85 | $9.87 | 246946 |
| 2022-08-26 | 9.85 | $9.86 | 14345 |
| 2022-08-25 | 9.85 | $9.87 | 108 |
| 2022-08-24 | 9.85 | $9.87 | 401214 |
| 2022-08-23 | 9.85 | $9.86 | 7208 |
| 2022-08-22 | 9.85 | $9.85 | 324224 |
| 2022-08-19 | 9.85 | $9.85 | 101 |
| 2022-08-18 | 9.85 | $9.87 | 53131 |
| 2022-08-17 | 9.84 | $9.86 | 217346 |
| 2022-08-16 | 9.84 | $9.85 | 52769 |
| 2022-08-15 | 9.84 | $9.86 | 251380 |
| 2022-08-12 | 9.84 | $9.85 | 105096 |
| 2022-08-11 | 9.84 | $9.85 | 574194 |
| 2022-08-10 | 9.84 | $9.86 | 14976 |
| 2022-08-09 | 9.84 | $9.85 | 48678 |
| 2022-08-08 | 9.83 | $9.85 | 26457 |
| 2022-08-05 | 9.83 | $9.85 | 2170 |
| 2022-08-04 | 9.83 | $9.86 | 243222 |
| 2022-08-03 | 9.83 | $9.85 | 1.3M |
| 2022-08-02 | 9.82 | $9.84 | 127102 |
| 2022-08-01 | 9.82 | $9.84 | 308267 |
| 2022-07-29 | 9.82 | $9.84 | 606032 |
| 2022-07-28 | 9.82 | $9.85 | 141778 |
| 2022-07-27 | 9.82 | $9.83 | 1213 |
| 2022-07-26 | 9.82 | $9.84 | 504 |
| 2022-07-25 | 9.81 | $9.85 | 50938 |
| 2022-07-22 | 9.81 | $9.84 | 822497 |
| 2022-07-21 | 9.81 | $9.82 | 28389 |
| 2022-07-20 | 9.80 | $9.81 | 659383 |
| 2022-07-19 | 9.80 | $9.81 | 54611 |
| 2022-07-18 | 9.80 | $9.81 | 147998 |
| 2022-07-15 | 9.80 | $9.81 | 34633 |
| 2022-07-14 | 9.80 | $9.81 | 13814 |
| 2022-07-13 | 9.80 | $9.81 | 2633 |
| 2022-07-12 | 9.80 | $9.80 | 70770 |
| 2022-07-11 | 9.80 | $9.80 | 1762 |
| 2022-07-08 | 9.80 | $9.81 | 1.4M |
| 2022-07-07 | 9.80 | $9.80 | 65916 |
| 2022-07-06 | 9.80 | $9.80 | 23918 |
| 2022-07-05 | 9.80 | $9.81 | 249075 |
| 2022-07-01 | 9.80 | $9.81 | 2223 |
| 2022-06-30 | 9.80 | $9.80 | 82023 |
| 2022-06-29 | 9.80 | $9.81 | 26787 |
| 2022-06-28 | 9.80 | $9.81 | 24273 |
| 2022-06-27 | 9.80 | $9.80 | 15216 |
| 2022-06-24 | 9.80 | $9.80 | 73018 |
| 2022-06-23 | 9.80 | $9.81 | 3567 |
| 2022-06-22 | 9.80 | $9.81 | 24275 |
| 2022-06-21 | 9.79 | $9.81 | 999088 |
| 2022-06-17 | 9.79 | $9.79 | 114428 |
| 2022-06-16 | 9.79 | $9.80 | 1.7M |
| 2022-06-15 | 9.79 | $9.80 | 1.3M |
| 2022-06-14 | 9.79 | $9.79 | 184089 |
| 2022-06-13 | 9.79 | $9.79 | 1.4M |
| 2022-06-10 | 9.79 | $9.80 | 492097 |
| 2022-06-09 | 9.79 | $9.80 | 89928 |
| 2022-06-08 | 9.79 | $9.80 | 3089 |
| 2022-06-07 | 9.79 | $9.79 | 1.8M |
| 2022-06-06 | 9.79 | $9.79 | 48936 |
| 2022-06-03 | 9.79 | $9.80 | 2352 |
| 2022-06-02 | 9.79 | $9.80 | 400169 |
| 2022-06-01 | 9.79 | $9.81 | 162746 |
| 2022-05-31 | 9.78 | $9.78 | 17378 |
| 2022-05-27 | 9.78 | $9.79 | 666337 |
| 2022-05-26 | 9.78 | $9.79 | 101138 |
| 2022-05-25 | 9.78 | $9.79 | 2884 |
| 2022-05-24 | 9.78 | $9.78 | 34670 |
| 2022-05-23 | 9.78 | $9.78 | 6232 |
| 2022-05-20 | 9.78 | $9.77 | 157006 |
| 2022-05-19 | 9.78 | $9.76 | 7532 |
| 2022-05-18 | 9.79 | $9.77 | 8425 |
| 2022-05-17 | 9.79 | $9.77 | 6738 |
| 2022-05-16 | 9.79 | $9.76 | 1.4M |
| 2022-05-13 | 9.79 | $9.77 | 58221 |
| 2022-05-12 | 9.80 | $9.77 | 120090 |
| 2022-05-11 | 9.80 | $9.77 | 541540 |
| 2022-05-10 | 9.80 | $9.79 | 1.0M |
| 2022-05-09 | 9.80 | $9.79 | 629635 |
| 2022-05-06 | 9.81 | $9.81 | 25053 |
| 2022-05-05 | 9.80 | $9.81 | 424 |
| 2022-05-04 | 9.80 | $9.82 | 50354 |
| 2022-05-03 | 9.80 | $9.82 | 3152 |
| 2022-05-02 | 9.80 | $9.81 | 53296 |
| 2022-04-29 | 9.80 | $9.81 | 39870 |
| 2022-04-28 | 9.80 | $9.81 | 22583 |
| 2022-04-27 | 9.80 | $9.82 | 636675 |
| 2022-04-26 | 9.80 | $9.82 | 298559 |
| 2022-04-25 | 9.79 | $9.81 | 155573 |
| 2022-04-22 | 9.79 | $9.79 | 159647 |
| 2022-04-21 | 9.79 | $9.82 | 240577 |
| 2022-04-20 | 9.79 | $9.82 | 537541 |
| 2022-04-19 | 9.79 | $9.81 | 7890 |
| 2022-04-18 | 9.78 | $9.82 | 565 |
| 2022-04-14 | 9.78 | $9.80 | 111083 |
| 2022-04-13 | 9.78 | $9.80 | 49749 |
| 2022-04-12 | 9.77 | $9.79 | 67275 |
| 2022-04-11 | 9.77 | $9.79 | 80726 |
| 2022-04-08 | 9.77 | $9.80 | 536657 |
| 2022-04-07 | 9.77 | $9.79 | 116768 |
| 2022-04-06 | 9.77 | $9.79 | 105758 |
| 2022-04-05 | 9.76 | $9.78 | 4610 |
| 2022-04-04 | 9.76 | $9.77 | 1139 |
| 2022-04-01 | 9.76 | $9.78 | 134246 |
| 2022-03-31 | 9.76 | $9.79 | 30466 |
| 2022-03-30 | 9.75 | $9.76 | 86114 |
| 2022-03-29 | 9.75 | $9.77 | 17398 |
| 2022-03-28 | 9.75 | $9.77 | 243276 |
| 2022-03-25 | 9.75 | $9.77 | 11266 |
| 2022-03-24 | 9.75 | $9.77 | 559610 |
| 2022-03-23 | 9.75 | $9.76 | 3590 |
| 2022-03-22 | 9.75 | $9.76 | 61189 |
| 2022-03-21 | 9.74 | $9.76 | 5096 |
| 2022-03-18 | 9.74 | $9.76 | 1423 |
| 2022-03-17 | 9.74 | $9.74 | 3241 |
| 2022-03-16 | 9.74 | $9.75 | 95792 |
| 2022-03-15 | 9.74 | $9.74 | 73371 |
| 2022-03-14 | 9.74 | $9.74 | 140146 |
| 2022-03-11 | 9.74 | $9.74 | 8127 |
| 2022-03-10 | 9.74 | $9.74 | 194258 |
| 2022-03-09 | 9.74 | $9.74 | 25245 |
| 2022-03-08 | 9.74 | $9.74 | 1.7M |
| 2022-03-07 | 9.74 | $9.74 | 4956 |
| 2022-03-04 | 9.74 | $9.76 | 174980 |
| 2022-03-03 | 9.74 | $9.74 | 280322 |
| 2022-03-02 | 9.74 | $9.73 | 2079 |
| 2022-03-01 | 9.74 | $9.73 | 199099 |
| 2022-02-28 | 9.74 | $9.73 | 135270 |
| 2022-02-25 | 9.74 | $9.75 | 8294 |
| 2022-02-24 | 9.74 | $9.73 | 92956 |
| 2022-02-23 | 9.74 | $9.74 | 622416 |
| 2022-02-22 | 9.75 | $9.74 | 143916 |
| 2022-02-17 | 9.75 | $9.75 | 741 |
| 2022-02-16 | 9.75 | $9.76 | 974 |
| 2022-02-15 | 9.74 | $9.75 | 600857 |
| 2022-02-14 | 9.74 | $9.75 | 5059 |
| 2022-02-11 | 9.74 | $9.73 | 2104 |
| 2022-02-10 | 9.75 | $9.74 | 753 |
| 2022-02-09 | 9.75 | $9.75 | 15650 |
| 2022-02-08 | 9.75 | $9.74 | 1188 |
| 2022-02-07 | 9.75 | $9.75 | 13373 |
| 2022-02-04 | 9.75 | $9.75 | 1536 |
| 2022-02-03 | 9.74 | $9.76 | 11881 |
| 2022-02-02 | 9.74 | $9.75 | 275 |
| 2022-02-01 | 9.74 | $9.75 | 32492 |
| 2022-01-31 | 9.74 | $9.72 | 14003 |
| 2022-01-28 | 9.74 | $9.72 | 1933 |
| 2022-01-27 | 9.75 | $9.74 | 807270 |
| 2022-01-26 | 9.75 | $9.73 | 2184 |
| 2022-01-25 | 9.75 | $9.71 | 22835 |
| 2022-01-24 | 9.75 | $9.69 | 323829 |
| 2022-01-21 | 9.76 | $9.71 | 3397 |
| 2022-01-20 | 9.76 | $9.73 | 347 |
| 2022-01-19 | 9.77 | $9.72 | 2183 |
| 2022-01-18 | 9.77 | $9.74 | 23299 |
| 2022-01-14 | 9.78 | $9.77 | 65201 |
| 2022-01-13 | 9.78 | $9.78 | 50864 |
| 2022-01-12 | 9.78 | $9.78 | 16455 |
| 2022-01-11 | 9.78 | $9.77 | 1181 |
| 2022-01-10 | 9.78 | $9.78 | 1290 |
| 2022-01-07 | 9.78 | $9.81 | 22783 |
| 2022-01-06 | 9.77 | $9.79 | 168225 |
| 2022-01-05 | 9.77 | $9.78 | 19264 |
| 2022-01-04 | 9.77 | $9.81 | 250094 |
| 2022-01-03 | 9.77 | $9.81 | 74194 |
| 2021-12-31 | 9.76 | $9.77 | 32827 |
| 2021-12-30 | 9.76 | $9.75 | 11744 |
| 2021-12-29 | 9.77 | $9.75 | 838410 |
| 2021-12-28 | 9.77 | $9.78 | 5.8M |
| 2021-12-27 | 9.77 | $9.74 | 10882 |
| 2021-12-23 | 9.77 | $9.78 | 150928 |
| 2021-12-22 | 9.77 | $9.74 | 26708 |
| 2021-12-21 | 9.77 | $9.73 | 348 |
| 2021-12-20 | 9.77 | $9.75 | 7837 |
| 2021-12-17 | 9.78 | $9.76 | 19243 |
| 2021-12-16 | 9.78 | $9.75 | 8958 |
| 2021-12-15 | 9.78 | $9.76 | 75461 |
| 2021-12-14 | 9.78 | $9.76 | 2.2M |
| 2021-12-13 | 9.79 | $9.77 | 683046 |
| 2021-12-10 | 9.79 | $9.79 | 30510 |
| 2021-12-09 | 9.79 | $9.79 | 17169 |
| 2021-12-08 | 9.79 | $9.77 | 46778 |
| 2021-12-07 | 9.79 | $9.79 | 4611 |
| 2021-12-06 | 9.79 | $9.77 | 5136 |
| 2021-12-03 | 9.79 | $9.77 | 1203 |
| 2021-12-02 | 9.79 | $9.77 | 23464 |
| 2021-12-01 | 9.79 | $9.80 | 111891 |
| 2021-11-30 | 9.79 | $9.82 | 163957 |
| 2021-11-29 | 9.79 | $9.83 | 77410 |
| 2021-11-26 | 9.79 | $9.81 | 84394 |
| 2021-11-24 | 9.78 | $9.80 | 81544 |
| 2021-11-23 | 9.78 | $9.83 | 67524 |
| 2021-11-22 | 9.78 | $9.80 | 63924 |
| 2021-11-19 | 9.78 | $9.78 | 14387 |
| 2021-11-18 | 9.78 | $9.78 | 414765 |
| 2021-11-17 | 9.78 | $9.77 | 3439 |
| 2021-11-16 | 9.78 | $9.77 | 3295 |
| 2021-11-15 | 9.78 | $9.77 | 57599 |
| 2021-11-12 | 9.78 | $9.77 | 57796 |
| 2021-11-11 | 9.78 | $9.79 | 4622 |
| 2021-11-10 | 9.78 | $9.80 | 348286 |
| 2021-11-09 | 9.77 | $9.77 | 590 |
| 2021-11-08 | 9.77 | $9.77 | 36300 |
| 2021-11-04 | 9.77 | $9.81 | 1659 |
| 2021-11-03 | 9.77 | $9.81 | 45629 |
| 2021-11-02 | 9.77 | $9.83 | 113227 |
| 2021-11-01 | 9.76 | $9.79 | 37893 |
| 2021-10-29 | 9.76 | $9.79 | 32120 |
| 2021-10-28 | 9.75 | $9.76 | 37807 |
| 2021-10-27 | 9.75 | $9.77 | 17145 |
| 2021-10-26 | 9.75 | $9.78 | 23664 |
| 2021-10-25 | 9.75 | $9.75 | 35966 |
| 2021-10-22 | 9.75 | $9.75 | 1658 |
| 2021-10-21 | 9.75 | $9.76 | 45104 |
| 2021-10-20 | 9.75 | $9.75 | 14057 |
| 2021-10-19 | 9.75 | $9.75 | 1667 |
| 2021-10-18 | 9.75 | $9.75 | 11809 |
| 2021-10-15 | 9.75 | $9.74 | 6878 |
| 2021-10-14 | 9.75 | $9.74 | 8325 |
| 2021-10-13 | 9.75 | $9.74 | 11601 |
| 2021-10-12 | 9.75 | $9.76 | 44819 |
| 2021-10-11 | 9.75 | $9.75 | 3002 |
| 2021-10-08 | 9.75 | $9.74 | 7629 |
| 2021-10-07 | 9.75 | $9.74 | 21234 |
| 2021-10-06 | 9.75 | $9.77 | 157136 |
| 2021-10-05 | 9.75 | $9.74 | 1290 |
| 2021-10-04 | 9.75 | $9.74 | 24059 |
| 2021-10-01 | 9.75 | $9.78 | 120397 |
| 2021-09-30 | 9.74 | $9.74 | 13934 |
| 2021-09-29 | 9.74 | $9.74 | 4600 |
| 2021-09-28 | 9.74 | $9.77 | 58979 |
| 2021-09-27 | 9.74 | $9.73 | 1811 |
| 2021-09-24 | 9.74 | $9.74 | 286594 |
| 2021-09-23 | 9.74 | $9.78 | 86351 |
| 2021-09-22 | 9.74 | $9.74 | 108681 |
| 2021-09-21 | 9.74 | $9.75 | 75074 |
| 2021-09-20 | 9.74 | $9.75 | 1988 |
| 2021-09-17 | 9.74 | $9.77 | 149 |
| 2021-09-16 | 9.73 | $9.76 | 2859 |
| 2021-09-15 | 9.73 | $9.76 | 525018 |
| 2021-09-14 | 9.73 | $9.75 | 213140 |
| 2021-09-13 | 9.72 | $9.75 | 45216 |
| 2021-09-10 | 9.72 | $9.75 | 815213 |
| 2021-09-09 | 9.72 | $9.73 | 12788 |
| 2021-09-07 | 9.72 | $9.72 | 7219 |
| 2021-09-03 | 9.72 | $9.74 | 26945 |
| 2021-09-02 | 9.72 | $9.68 | 6200 |
| 2021-09-01 | 9.72 | $9.67 | 2079 |
| 2021-08-31 | 9.72 | $9.74 | 11326 |
| 2021-08-30 | 9.72 | $9.71 | 42414 |
| 2021-08-26 | 9.72 | $9.68 | 6622 |
| 2021-08-24 | 9.73 | $9.71 | 601 |
| 2021-08-20 | 9.73 | $9.71 | 5910 |
| 2021-08-18 | 9.73 | $9.69 | 2016 |
| 2021-08-17 | 9.74 | $9.67 | 5107 |
| 2021-08-16 | 9.74 | $9.72 | 25989 |
| 2021-08-13 | 9.75 | $9.72 | 10107 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.17
2023-03-07
Close Price
$10.19
Vol: 883449
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.71
Average
9.86
Maximum
10.17
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-03-07 | 10.17 | $10.19 | 883449 |
| 2023-03-06 | 10.17 | $10.18 | 46924 |
| 2023-03-03 | 10.17 | $10.18 | 13903 |
| 2023-03-02 | 10.17 | $10.18 | 26922 |
| 2023-03-01 | 10.17 | $10.17 | 42238 |
| 2023-02-28 | 10.17 | $10.17 | 29968 |
| 2023-02-27 | 10.17 | $10.17 | 20876 |
| 2023-02-24 | 10.17 | $10.17 | 5.6M |
| 2023-02-23 | 10.17 | $10.16 | 63297 |
| 2023-02-22 | 10.17 | $10.16 | 317509 |
| 2023-02-21 | 10.17 | $10.15 | 2.0M |
| 2023-02-17 | 10.17 | $10.19 | 130799 |
| 2023-02-16 | 10.17 | $10.18 | 580438 |
| 2023-02-15 | 10.16 | $10.18 | 6801 |
| 2023-02-14 | 10.16 | $10.18 | 998160 |
| 2023-02-13 | 10.16 | $10.18 | 803192 |
| 2023-02-10 | 10.16 | $10.18 | 214123 |
| 2023-02-09 | 10.15 | $10.17 | 1014 |
| 2023-02-08 | 10.15 | $10.17 | 8461 |
| 2023-02-07 | 10.15 | $10.16 | 4504 |
| 2023-02-06 | 10.15 | $10.16 | 3820 |
| 2023-02-03 | 10.15 | $10.16 | 268582 |
| 2023-02-02 | 10.15 | $10.16 | 250935 |
| 2023-02-01 | 10.14 | $10.15 | 1.3M |
| 2023-01-31 | 10.14 | $10.15 | 9.2M |
| 2023-01-30 | 10.14 | $10.16 | 26221 |
| 2023-01-27 | 10.14 | $10.16 | 115232 |
| 2023-01-26 | 10.14 | $10.16 | 135484 |
| 2023-01-25 | 10.13 | $10.14 | 15629 |
| 2023-01-24 | 10.13 | $10.15 | 15621 |
| 2023-01-23 | 10.13 | $10.14 | 77154 |
| 2023-01-20 | 10.13 | $10.14 | 203751 |
| 2023-01-19 | 10.12 | $10.14 | 671260 |
| 2023-01-18 | 10.12 | $10.14 | 160620 |
| 2023-01-17 | 10.12 | $10.15 | 210851 |
| 2023-01-13 | 10.11 | $10.13 | 105988 |
| 2023-01-12 | 10.11 | $10.13 | 4.1M |
| 2023-01-11 | 10.11 | $10.13 | 3.3M |
| 2023-01-10 | 10.10 | $10.13 | 1.6M |
| 2023-01-09 | 10.10 | $10.14 | 7.5M |
| 2023-01-06 | 10.09 | $10.12 | 1.6M |
| 2023-01-05 | 10.09 | $10.12 | 1.8M |
| 2023-01-04 | 10.09 | $10.10 | 1708 |
| 2023-01-03 | 10.08 | $10.12 | 10914 |
| 2022-12-30 | 10.08 | $10.11 | 710 |
| 2022-12-29 | 10.07 | $10.09 | 200239 |
| 2022-12-28 | 10.07 | $10.10 | 270980 |
| 2022-12-27 | 10.07 | $10.09 | 208726 |
| 2022-12-23 | 10.06 | $10.10 | 284835 |
| 2022-12-22 | 10.06 | $10.08 | 3.5M |
| 2022-12-21 | 10.06 | $10.07 | 199880 |
| 2022-12-20 | 10.05 | $10.07 | 22016 |
| 2022-12-19 | 10.05 | $10.06 | 17807 |
| 2022-12-16 | 10.05 | $10.07 | 450536 |
| 2022-12-15 | 10.04 | $10.06 | 691555 |
| 2022-12-14 | 10.04 | $10.06 | 900 |
| 2022-12-13 | 10.04 | $10.07 | 503385 |
| 2022-12-12 | 10.03 | $10.05 | 189379 |
| 2022-12-09 | 10.03 | $10.05 | 3770 |
| 2022-12-08 | 10.03 | $10.05 | 224095 |
| 2022-12-07 | 10.02 | $10.04 | 179889 |
| 2022-12-06 | 10.02 | $10.04 | 1.8M |
| 2022-12-05 | 10.02 | $10.04 | 253441 |
| 2022-12-02 | 10.02 | $10.04 | 262 |
| 2022-12-01 | 10.01 | $10.04 | 102988 |
| 2022-11-30 | 10.01 | $10.03 | 6728 |
| 2022-11-29 | 10.01 | $10.03 | 1333 |
| 2022-11-28 | 10.00 | $10.02 | 14965 |
| 2022-11-25 | 10.00 | $10.01 | 930 |
| 2022-11-22 | 10.00 | $10.01 | 21609 |
| 2022-11-21 | 10.00 | $10.01 | 17233 |
| 2022-11-18 | 9.99 | $10.01 | 60694 |
| 2022-11-17 | 9.99 | $10.00 | 2846 |
| 2022-11-16 | 9.99 | $10.00 | 105 |
| 2022-11-15 | 9.99 | $10.01 | 3891 |
| 2022-11-14 | 9.98 | $10.00 | 93479 |
| 2022-11-11 | 9.98 | $9.99 | 2261 |
| 2022-11-10 | 9.98 | $9.99 | 1567 |
| 2022-11-09 | 9.97 | $10.00 | 24445 |
| 2022-11-07 | 9.97 | $10.00 | 38239 |
| 2022-11-04 | 9.97 | $9.99 | 193295 |
| 2022-11-03 | 9.96 | $9.98 | 378065 |
| 2022-11-02 | 9.96 | $9.98 | 104 |
| 2022-11-01 | 9.96 | $9.98 | 126005 |
| 2022-10-31 | 9.95 | $9.97 | 10339 |
| 2022-10-28 | 9.95 | $9.98 | 135432 |
| 2022-10-27 | 9.95 | $9.98 | 3102 |
| 2022-10-25 | 9.94 | $9.96 | 3903 |
| 2022-10-24 | 9.94 | $9.95 | 909812 |
| 2022-10-21 | 9.94 | $9.96 | 6892 |
| 2022-10-20 | 9.94 | $9.96 | 41140 |
| 2022-10-19 | 9.94 | $9.95 | 60527 |
| 2022-10-18 | 9.93 | $9.93 | 21179 |
| 2022-10-17 | 9.93 | $9.94 | 1533 |
| 2022-10-14 | 9.93 | $9.93 | 2576 |
| 2022-10-13 | 9.93 | $9.94 | 805300 |
| 2022-10-12 | 9.93 | $9.96 | 176333 |
| 2022-10-11 | 9.93 | $9.93 | 259880 |
| 2022-10-10 | 9.92 | $9.93 | 27347 |
| 2022-10-07 | 9.92 | $9.93 | 1662 |
| 2022-10-06 | 9.92 | $9.93 | 3607 |
| 2022-10-05 | 9.92 | $9.95 | 14096 |
| 2022-10-04 | 9.92 | $9.93 | 305438 |
| 2022-10-03 | 9.91 | $9.93 | 72517 |
| 2022-09-30 | 9.91 | $9.93 | 158 |
| 2022-09-29 | 9.91 | $9.93 | 161471 |
| 2022-09-28 | 9.91 | $9.92 | 18411 |
| 2022-09-27 | 9.91 | $9.92 | 253735 |
| 2022-09-26 | 9.90 | $9.91 | 26785 |
| 2022-09-23 | 9.90 | $9.92 | 6808 |
| 2022-09-22 | 9.90 | $9.91 | 86941 |
| 2022-09-21 | 9.90 | $9.92 | 87922 |
| 2022-09-20 | 9.89 | $9.92 | 969706 |
| 2022-09-19 | 9.89 | $9.91 | 2.1M |
| 2022-09-16 | 9.89 | $9.91 | 4255 |
| 2022-09-15 | 9.88 | $9.90 | 23458 |
| 2022-09-14 | 9.88 | $9.90 | 2.3M |
| 2022-09-13 | 9.88 | $9.90 | 40763 |
| 2022-09-12 | 9.88 | $9.89 | 217192 |
| 2022-09-09 | 9.88 | $9.89 | 82358 |
| 2022-09-08 | 9.87 | $9.88 | 4520 |
| 2022-09-07 | 9.87 | $9.88 | 1.5M |
| 2022-09-06 | 9.87 | $9.89 | 46733 |
| 2022-09-02 | 9.87 | $9.88 | 239711 |
| 2022-09-01 | 9.87 | $9.88 | 39770 |
| 2022-08-31 | 9.86 | $9.88 | 34016 |
| 2022-08-30 | 9.86 | $9.88 | 196447 |
| 2022-08-29 | 9.86 | $9.87 | 246946 |
| 2022-08-26 | 9.86 | $9.86 | 14345 |
| 2022-08-25 | 9.86 | $9.87 | 108 |
| 2022-08-24 | 9.86 | $9.87 | 401214 |
| 2022-08-23 | 9.85 | $9.86 | 7208 |
| 2022-08-22 | 9.85 | $9.85 | 324224 |
| 2022-08-19 | 9.85 | $9.85 | 101 |
| 2022-08-18 | 9.85 | $9.87 | 53131 |
| 2022-08-17 | 9.85 | $9.86 | 217346 |
| 2022-08-16 | 9.85 | $9.85 | 52769 |
| 2022-08-15 | 9.85 | $9.86 | 251380 |
| 2022-08-12 | 9.85 | $9.85 | 105096 |
| 2022-08-11 | 9.84 | $9.85 | 574194 |
| 2022-08-10 | 9.84 | $9.86 | 14976 |
| 2022-08-09 | 9.84 | $9.85 | 48678 |
| 2022-08-08 | 9.84 | $9.85 | 26457 |
| 2022-08-05 | 9.84 | $9.85 | 2170 |
| 2022-08-04 | 9.83 | $9.86 | 243222 |
| 2022-08-03 | 9.83 | $9.85 | 1.3M |
| 2022-08-02 | 9.83 | $9.84 | 127102 |
| 2022-08-01 | 9.83 | $9.84 | 308267 |
| 2022-07-29 | 9.83 | $9.84 | 606032 |
| 2022-07-28 | 9.82 | $9.85 | 141778 |
| 2022-07-27 | 9.82 | $9.83 | 1213 |
| 2022-07-26 | 9.82 | $9.84 | 504 |
| 2022-07-25 | 9.81 | $9.85 | 50938 |
| 2022-07-22 | 9.81 | $9.84 | 822497 |
| 2022-07-21 | 9.81 | $9.82 | 28389 |
| 2022-07-20 | 9.81 | $9.81 | 659383 |
| 2022-07-19 | 9.81 | $9.81 | 54611 |
| 2022-07-18 | 9.80 | $9.81 | 147998 |
| 2022-07-15 | 9.80 | $9.81 | 34633 |
| 2022-07-14 | 9.80 | $9.81 | 13814 |
| 2022-07-13 | 9.80 | $9.81 | 2633 |
| 2022-07-12 | 9.80 | $9.80 | 70770 |
| 2022-07-11 | 9.80 | $9.80 | 1762 |
| 2022-07-08 | 9.80 | $9.81 | 1.4M |
| 2022-07-07 | 9.80 | $9.80 | 65916 |
| 2022-07-06 | 9.80 | $9.80 | 23918 |
| 2022-07-05 | 9.80 | $9.81 | 249075 |
| 2022-07-01 | 9.80 | $9.81 | 2223 |
| 2022-06-30 | 9.80 | $9.80 | 82023 |
| 2022-06-29 | 9.80 | $9.81 | 26787 |
| 2022-06-28 | 9.80 | $9.81 | 24273 |
| 2022-06-27 | 9.80 | $9.80 | 15216 |
| 2022-06-24 | 9.80 | $9.80 | 73018 |
| 2022-06-23 | 9.80 | $9.81 | 3567 |
| 2022-06-22 | 9.80 | $9.81 | 24275 |
| 2022-06-21 | 9.80 | $9.81 | 999088 |
| 2022-06-17 | 9.79 | $9.79 | 114428 |
| 2022-06-16 | 9.79 | $9.80 | 1.7M |
| 2022-06-15 | 9.79 | $9.80 | 1.3M |
| 2022-06-14 | 9.79 | $9.79 | 184089 |
| 2022-06-13 | 9.79 | $9.79 | 1.4M |
| 2022-06-10 | 9.79 | $9.80 | 492097 |
| 2022-06-09 | 9.79 | $9.80 | 89928 |
| 2022-06-08 | 9.79 | $9.80 | 3089 |
| 2022-06-07 | 9.79 | $9.79 | 1.8M |
| 2022-06-06 | 9.79 | $9.79 | 48936 |
| 2022-06-03 | 9.78 | $9.80 | 2352 |
| 2022-06-02 | 9.78 | $9.80 | 400169 |
| 2022-06-01 | 9.78 | $9.81 | 162746 |
| 2022-05-31 | 9.78 | $9.78 | 17378 |
| 2022-05-27 | 9.78 | $9.79 | 666337 |
| 2022-05-26 | 9.78 | $9.79 | 101138 |
| 2022-05-25 | 9.78 | $9.79 | 2884 |
| 2022-05-24 | 9.78 | $9.78 | 34670 |
| 2022-05-23 | 9.78 | $9.78 | 6232 |
| 2022-05-20 | 9.78 | $9.77 | 157006 |
| 2022-05-19 | 9.78 | $9.76 | 7532 |
| 2022-05-18 | 9.79 | $9.77 | 8425 |
| 2022-05-17 | 9.79 | $9.77 | 6738 |
| 2022-05-16 | 9.79 | $9.76 | 1.4M |
| 2022-05-13 | 9.80 | $9.77 | 58221 |
| 2022-05-12 | 9.80 | $9.77 | 120090 |
| 2022-05-11 | 9.80 | $9.77 | 541540 |
| 2022-05-10 | 9.81 | $9.79 | 1.0M |
| 2022-05-09 | 9.81 | $9.79 | 629635 |
| 2022-05-06 | 9.81 | $9.81 | 25053 |
| 2022-05-05 | 9.81 | $9.81 | 424 |
| 2022-05-04 | 9.81 | $9.82 | 50354 |
| 2022-05-03 | 9.81 | $9.82 | 3152 |
| 2022-05-02 | 9.81 | $9.81 | 53296 |
| 2022-04-29 | 9.81 | $9.81 | 39870 |
| 2022-04-28 | 9.81 | $9.81 | 22583 |
| 2022-04-27 | 9.81 | $9.82 | 636675 |
| 2022-04-26 | 9.80 | $9.82 | 298559 |
| 2022-04-25 | 9.80 | $9.81 | 155573 |
| 2022-04-22 | 9.80 | $9.79 | 159647 |
| 2022-04-21 | 9.80 | $9.82 | 240577 |
| 2022-04-20 | 9.80 | $9.82 | 537541 |
| 2022-04-19 | 9.79 | $9.81 | 7890 |
| 2022-04-18 | 9.79 | $9.82 | 565 |
| 2022-04-14 | 9.78 | $9.80 | 111083 |
| 2022-04-13 | 9.78 | $9.80 | 49749 |
| 2022-04-12 | 9.78 | $9.79 | 67275 |
| 2022-04-11 | 9.78 | $9.79 | 80726 |
| 2022-04-08 | 9.78 | $9.80 | 536657 |
| 2022-04-07 | 9.77 | $9.79 | 116768 |
| 2022-04-06 | 9.77 | $9.79 | 105758 |
| 2022-04-05 | 9.77 | $9.78 | 4610 |
| 2022-04-04 | 9.76 | $9.77 | 1139 |
| 2022-04-01 | 9.76 | $9.78 | 134246 |
| 2022-03-31 | 9.76 | $9.79 | 30466 |
| 2022-03-30 | 9.76 | $9.76 | 86114 |
| 2022-03-29 | 9.76 | $9.77 | 17398 |
| 2022-03-28 | 9.75 | $9.77 | 243276 |
| 2022-03-25 | 9.75 | $9.77 | 11266 |
| 2022-03-24 | 9.75 | $9.77 | 559610 |
| 2022-03-23 | 9.75 | $9.76 | 3590 |
| 2022-03-22 | 9.75 | $9.76 | 61189 |
| 2022-03-21 | 9.74 | $9.76 | 5096 |
| 2022-03-18 | 9.74 | $9.76 | 1423 |
| 2022-03-17 | 9.74 | $9.74 | 3241 |
| 2022-03-16 | 9.74 | $9.75 | 95792 |
| 2022-03-15 | 9.74 | $9.74 | 73371 |
| 2022-03-14 | 9.74 | $9.74 | 140146 |
| 2022-03-11 | 9.74 | $9.74 | 8127 |
| 2022-03-10 | 9.74 | $9.74 | 194258 |
| 2022-03-09 | 9.74 | $9.74 | 25245 |
| 2022-03-08 | 9.74 | $9.74 | 1.7M |
| 2022-03-07 | 9.74 | $9.74 | 4956 |
| 2022-03-04 | 9.74 | $9.76 | 174980 |
| 2022-03-03 | 9.74 | $9.74 | 280322 |
| 2022-03-02 | 9.74 | $9.73 | 2079 |
| 2022-03-01 | 9.74 | $9.73 | 199099 |
| 2022-02-28 | 9.74 | $9.73 | 135270 |
| 2022-02-25 | 9.74 | $9.75 | 8294 |
| 2022-02-24 | 9.74 | $9.73 | 92956 |
| 2022-02-23 | 9.74 | $9.74 | 622416 |
| 2022-02-22 | 9.74 | $9.74 | 143916 |
| 2022-02-17 | 9.74 | $9.75 | 741 |
| 2022-02-16 | 9.74 | $9.76 | 974 |
| 2022-02-15 | 9.74 | $9.75 | 600857 |
| 2022-02-14 | 9.74 | $9.75 | 5059 |
| 2022-02-11 | 9.74 | $9.73 | 2104 |
| 2022-02-10 | 9.74 | $9.74 | 753 |
| 2022-02-09 | 9.74 | $9.75 | 15650 |
| 2022-02-08 | 9.74 | $9.74 | 1188 |
| 2022-02-07 | 9.74 | $9.75 | 13373 |
| 2022-02-04 | 9.74 | $9.75 | 1536 |
| 2022-02-03 | 9.74 | $9.76 | 11881 |
| 2022-02-02 | 9.74 | $9.75 | 275 |
| 2022-02-01 | 9.74 | $9.75 | 32492 |
| 2022-01-31 | 9.74 | $9.72 | 14003 |
| 2022-01-28 | 9.74 | $9.72 | 1933 |
| 2022-01-27 | 9.74 | $9.74 | 807270 |
| 2022-01-26 | 9.75 | $9.73 | 2184 |
| 2022-01-25 | 9.75 | $9.71 | 22835 |
| 2022-01-24 | 9.75 | $9.69 | 323829 |
| 2022-01-21 | 9.76 | $9.71 | 3397 |
| 2022-01-20 | 9.77 | $9.73 | 347 |
| 2022-01-19 | 9.77 | $9.72 | 2183 |
| 2022-01-18 | 9.78 | $9.74 | 23299 |
| 2022-01-14 | 9.78 | $9.77 | 65201 |
| 2022-01-13 | 9.78 | $9.78 | 50864 |
| 2022-01-12 | 9.78 | $9.78 | 16455 |
| 2022-01-11 | 9.78 | $9.77 | 1181 |
| 2022-01-10 | 9.78 | $9.78 | 1290 |
| 2022-01-07 | 9.78 | $9.81 | 22783 |
| 2022-01-06 | 9.77 | $9.79 | 168225 |
| 2022-01-05 | 9.77 | $9.78 | 19264 |
| 2022-01-04 | 9.77 | $9.81 | 250094 |
| 2022-01-03 | 9.76 | $9.81 | 74194 |
| 2021-12-31 | 9.76 | $9.77 | 32827 |
| 2021-12-30 | 9.76 | $9.75 | 11744 |
| 2021-12-29 | 9.76 | $9.75 | 838410 |
| 2021-12-28 | 9.76 | $9.78 | 5.8M |
| 2021-12-27 | 9.76 | $9.74 | 10882 |
| 2021-12-23 | 9.76 | $9.78 | 150928 |
| 2021-12-22 | 9.76 | $9.74 | 26708 |
| 2021-12-21 | 9.77 | $9.73 | 348 |
| 2021-12-20 | 9.77 | $9.75 | 7837 |
| 2021-12-17 | 9.78 | $9.76 | 19243 |
| 2021-12-16 | 9.78 | $9.75 | 8958 |
| 2021-12-15 | 9.78 | $9.76 | 75461 |
| 2021-12-14 | 9.79 | $9.76 | 2.2M |
| 2021-12-13 | 9.79 | $9.77 | 683046 |
| 2021-12-10 | 9.79 | $9.79 | 30510 |
| 2021-12-09 | 9.79 | $9.79 | 17169 |
| 2021-12-08 | 9.79 | $9.77 | 46778 |
| 2021-12-07 | 9.79 | $9.79 | 4611 |
| 2021-12-06 | 9.79 | $9.77 | 5136 |
| 2021-12-03 | 9.79 | $9.77 | 1203 |
| 2021-12-02 | 9.80 | $9.77 | 23464 |
| 2021-12-01 | 9.80 | $9.80 | 111891 |
| 2021-11-30 | 9.80 | $9.82 | 163957 |
| 2021-11-29 | 9.80 | $9.83 | 77410 |
| 2021-11-26 | 9.79 | $9.81 | 84394 |
| 2021-11-24 | 9.79 | $9.80 | 81544 |
| 2021-11-23 | 9.79 | $9.83 | 67524 |
| 2021-11-22 | 9.78 | $9.80 | 63924 |
| 2021-11-19 | 9.78 | $9.78 | 14387 |
| 2021-11-18 | 9.78 | $9.78 | 414765 |
| 2021-11-17 | 9.78 | $9.77 | 3439 |
| 2021-11-16 | 9.78 | $9.77 | 3295 |
| 2021-11-15 | 9.78 | $9.77 | 57599 |
| 2021-11-12 | 9.78 | $9.77 | 57796 |
| 2021-11-11 | 9.78 | $9.79 | 4622 |
| 2021-11-10 | 9.78 | $9.80 | 348286 |
| 2021-11-09 | 9.78 | $9.77 | 590 |
| 2021-11-08 | 9.78 | $9.77 | 36300 |
| 2021-11-04 | 9.78 | $9.81 | 1659 |
| 2021-11-03 | 9.77 | $9.81 | 45629 |
| 2021-11-02 | 9.77 | $9.83 | 113227 |
| 2021-11-01 | 9.76 | $9.79 | 37893 |
| 2021-10-29 | 9.76 | $9.79 | 32120 |
| 2021-10-28 | 9.75 | $9.76 | 37807 |
| 2021-10-27 | 9.75 | $9.77 | 17145 |
| 2021-10-26 | 9.75 | $9.78 | 23664 |
| 2021-10-25 | 9.75 | $9.75 | 35966 |
| 2021-10-22 | 9.75 | $9.75 | 1658 |
| 2021-10-21 | 9.75 | $9.76 | 45104 |
| 2021-10-20 | 9.75 | $9.75 | 14057 |
| 2021-10-19 | 9.75 | $9.75 | 1667 |
| 2021-10-18 | 9.75 | $9.75 | 11809 |
| 2021-10-15 | 9.75 | $9.74 | 6878 |
| 2021-10-14 | 9.75 | $9.74 | 8325 |
| 2021-10-13 | 9.75 | $9.74 | 11601 |
| 2021-10-12 | 9.75 | $9.76 | 44819 |
| 2021-10-11 | 9.75 | $9.75 | 3002 |
| 2021-10-08 | 9.75 | $9.74 | 7629 |
| 2021-10-07 | 9.75 | $9.74 | 21234 |
| 2021-10-06 | 9.75 | $9.77 | 157136 |
| 2021-10-05 | 9.75 | $9.74 | 1290 |
| 2021-10-04 | 9.75 | $9.74 | 24059 |
| 2021-10-01 | 9.75 | $9.78 | 120397 |
| 2021-09-30 | 9.75 | $9.74 | 13934 |
| 2021-09-29 | 9.75 | $9.74 | 4600 |
| 2021-09-28 | 9.75 | $9.77 | 58979 |
| 2021-09-27 | 9.75 | $9.73 | 1811 |
| 2021-09-24 | 9.75 | $9.74 | 286594 |
| 2021-09-23 | 9.75 | $9.78 | 86351 |
| 2021-09-22 | 9.74 | $9.74 | 108681 |
| 2021-09-21 | 9.74 | $9.75 | 75074 |
| 2021-09-20 | 9.74 | $9.75 | 1988 |
| 2021-09-17 | 9.73 | $9.77 | 149 |
| 2021-09-16 | 9.73 | $9.76 | 2859 |
| 2021-09-15 | 9.72 | $9.76 | 525018 |
| 2021-09-14 | 9.72 | $9.75 | 213140 |
| 2021-09-13 | 9.72 | $9.75 | 45216 |
| 2021-09-10 | 9.71 | $9.75 | 815213 |
| 2021-09-09 | 9.71 | $9.73 | 12788 |
| 2021-09-07 | 9.71 | $9.72 | 7219 |
| 2021-09-03 | 9.71 | $9.74 | 26945 |
| 2021-09-02 | 9.71 | $9.68 | 6200 |
| 2021-09-01 | 9.71 | $9.67 | 2079 |
| 2021-08-31 | 9.71 | $9.74 | 11326 |
| 2021-08-30 | 9.71 | $9.71 | 42414 |
| 2021-08-26 | 9.71 | $9.68 | 6622 |
| 2021-08-24 | 9.72 | $9.71 | 601 |
| 2021-08-20 | 9.72 | $9.71 | 5910 |
| 2021-08-18 | 9.72 | $9.69 | 2016 |
| 2021-08-17 | 9.73 | $9.67 | 5107 |
| 2021-08-16 | 9.74 | $9.72 | 25989 |
| 2021-08-13 | 9.74 | $9.72 | 10107 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.18
2023-03-07
Close Price
$10.19
Vol: 883449
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.69
Average
9.86
Maximum
10.19
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-03-07 | 10.18 | $10.19 | 883449 |
| 2023-03-06 | 10.18 | $10.18 | 46924 |
| 2023-03-03 | 10.18 | $10.18 | 13903 |
| 2023-03-02 | 10.18 | $10.18 | 26922 |
| 2023-03-01 | 10.18 | $10.17 | 42238 |
| 2023-02-28 | 10.18 | $10.17 | 29968 |
| 2023-02-27 | 10.18 | $10.17 | 20876 |
| 2023-02-24 | 10.18 | $10.17 | 5.6M |
| 2023-02-23 | 10.18 | $10.16 | 63297 |
| 2023-02-22 | 10.18 | $10.16 | 317509 |
| 2023-02-21 | 10.18 | $10.15 | 2.0M |
| 2023-02-17 | 10.19 | $10.19 | 130799 |
| 2023-02-16 | 10.18 | $10.18 | 580438 |
| 2023-02-15 | 10.18 | $10.18 | 6801 |
| 2023-02-14 | 10.18 | $10.18 | 998160 |
| 2023-02-13 | 10.18 | $10.18 | 803192 |
| 2023-02-10 | 10.17 | $10.18 | 214123 |
| 2023-02-09 | 10.17 | $10.17 | 1014 |
| 2023-02-08 | 10.17 | $10.17 | 8461 |
| 2023-02-07 | 10.17 | $10.16 | 4504 |
| 2023-02-06 | 10.16 | $10.16 | 3820 |
| 2023-02-03 | 10.16 | $10.16 | 268582 |
| 2023-02-02 | 10.16 | $10.16 | 250935 |
| 2023-02-01 | 10.16 | $10.15 | 1.3M |
| 2023-01-31 | 10.16 | $10.15 | 9.2M |
| 2023-01-30 | 10.16 | $10.16 | 26221 |
| 2023-01-27 | 10.16 | $10.16 | 115232 |
| 2023-01-26 | 10.16 | $10.16 | 135484 |
| 2023-01-25 | 10.15 | $10.14 | 15629 |
| 2023-01-24 | 10.15 | $10.15 | 15621 |
| 2023-01-23 | 10.15 | $10.14 | 77154 |
| 2023-01-20 | 10.15 | $10.14 | 203751 |
| 2023-01-19 | 10.15 | $10.14 | 671260 |
| 2023-01-18 | 10.14 | $10.14 | 160620 |
| 2023-01-17 | 10.14 | $10.15 | 210851 |
| 2023-01-13 | 10.14 | $10.13 | 105988 |
| 2023-01-12 | 10.13 | $10.13 | 4.1M |
| 2023-01-11 | 10.13 | $10.13 | 3.3M |
| 2023-01-10 | 10.13 | $10.13 | 1.6M |
| 2023-01-09 | 10.12 | $10.14 | 7.5M |
| 2023-01-06 | 10.12 | $10.12 | 1.6M |
| 2023-01-05 | 10.11 | $10.12 | 1.8M |
| 2023-01-04 | 10.11 | $10.10 | 1708 |
| 2023-01-03 | 10.11 | $10.12 | 10914 |
| 2022-12-30 | 10.10 | $10.11 | 710 |
| 2022-12-29 | 10.09 | $10.09 | 200239 |
| 2022-12-28 | 10.09 | $10.10 | 270980 |
| 2022-12-27 | 10.09 | $10.09 | 208726 |
| 2022-12-23 | 10.08 | $10.10 | 284835 |
| 2022-12-22 | 10.08 | $10.08 | 3.5M |
| 2022-12-21 | 10.07 | $10.07 | 199880 |
| 2022-12-20 | 10.07 | $10.07 | 22016 |
| 2022-12-19 | 10.07 | $10.06 | 17807 |
| 2022-12-16 | 10.07 | $10.07 | 450536 |
| 2022-12-15 | 10.06 | $10.06 | 691555 |
| 2022-12-14 | 10.06 | $10.06 | 900 |
| 2022-12-13 | 10.06 | $10.07 | 503385 |
| 2022-12-12 | 10.05 | $10.05 | 189379 |
| 2022-12-09 | 10.05 | $10.05 | 3770 |
| 2022-12-08 | 10.05 | $10.05 | 224095 |
| 2022-12-07 | 10.04 | $10.04 | 179889 |
| 2022-12-06 | 10.04 | $10.04 | 1.8M |
| 2022-12-05 | 10.04 | $10.04 | 253441 |
| 2022-12-02 | 10.03 | $10.04 | 262 |
| 2022-12-01 | 10.03 | $10.04 | 102988 |
| 2022-11-30 | 10.03 | $10.03 | 6728 |
| 2022-11-29 | 10.02 | $10.03 | 1333 |
| 2022-11-28 | 10.02 | $10.02 | 14965 |
| 2022-11-25 | 10.01 | $10.01 | 930 |
| 2022-11-22 | 10.01 | $10.01 | 21609 |
| 2022-11-21 | 10.01 | $10.01 | 17233 |
| 2022-11-18 | 10.01 | $10.01 | 60694 |
| 2022-11-17 | 10.01 | $10.00 | 2846 |
| 2022-11-16 | 10.00 | $10.00 | 105 |
| 2022-11-15 | 10.00 | $10.01 | 3891 |
| 2022-11-14 | 10.00 | $10.00 | 93479 |
| 2022-11-11 | 10.00 | $9.99 | 2261 |
| 2022-11-10 | 9.99 | $9.99 | 1567 |
| 2022-11-09 | 9.99 | $10.00 | 24445 |
| 2022-11-07 | 9.99 | $10.00 | 38239 |
| 2022-11-04 | 9.98 | $9.99 | 193295 |
| 2022-11-03 | 9.98 | $9.98 | 378065 |
| 2022-11-02 | 9.98 | $9.98 | 104 |
| 2022-11-01 | 9.97 | $9.98 | 126005 |
| 2022-10-31 | 9.97 | $9.97 | 10339 |
| 2022-10-28 | 9.97 | $9.98 | 135432 |
| 2022-10-27 | 9.96 | $9.98 | 3102 |
| 2022-10-25 | 9.96 | $9.96 | 3903 |
| 2022-10-24 | 9.95 | $9.95 | 909812 |
| 2022-10-21 | 9.95 | $9.96 | 6892 |
| 2022-10-20 | 9.95 | $9.96 | 41140 |
| 2022-10-19 | 9.95 | $9.95 | 60527 |
| 2022-10-18 | 9.94 | $9.93 | 21179 |
| 2022-10-17 | 9.94 | $9.94 | 1533 |
| 2022-10-14 | 9.94 | $9.93 | 2576 |
| 2022-10-13 | 9.94 | $9.94 | 805300 |
| 2022-10-12 | 9.94 | $9.96 | 176333 |
| 2022-10-11 | 9.94 | $9.93 | 259880 |
| 2022-10-10 | 9.94 | $9.93 | 27347 |
| 2022-10-07 | 9.94 | $9.93 | 1662 |
| 2022-10-06 | 9.94 | $9.93 | 3607 |
| 2022-10-05 | 9.94 | $9.95 | 14096 |
| 2022-10-04 | 9.93 | $9.93 | 305438 |
| 2022-10-03 | 9.93 | $9.93 | 72517 |
| 2022-09-30 | 9.93 | $9.93 | 158 |
| 2022-09-29 | 9.92 | $9.93 | 161471 |
| 2022-09-28 | 9.92 | $9.92 | 18411 |
| 2022-09-27 | 9.92 | $9.92 | 253735 |
| 2022-09-26 | 9.92 | $9.91 | 26785 |
| 2022-09-23 | 9.91 | $9.92 | 6808 |
| 2022-09-22 | 9.91 | $9.91 | 86941 |
| 2022-09-21 | 9.91 | $9.92 | 87922 |
| 2022-09-20 | 9.91 | $9.92 | 969706 |
| 2022-09-19 | 9.90 | $9.91 | 2.1M |
| 2022-09-16 | 9.90 | $9.91 | 4255 |
| 2022-09-15 | 9.90 | $9.90 | 23458 |
| 2022-09-14 | 9.89 | $9.90 | 2.3M |
| 2022-09-13 | 9.89 | $9.90 | 40763 |
| 2022-09-12 | 9.89 | $9.89 | 217192 |
| 2022-09-09 | 9.89 | $9.89 | 82358 |
| 2022-09-08 | 9.88 | $9.88 | 4520 |
| 2022-09-07 | 9.88 | $9.88 | 1.5M |
| 2022-09-06 | 9.88 | $9.89 | 46733 |
| 2022-09-02 | 9.88 | $9.88 | 239711 |
| 2022-09-01 | 9.88 | $9.88 | 39770 |
| 2022-08-31 | 9.87 | $9.88 | 34016 |
| 2022-08-30 | 9.87 | $9.88 | 196447 |
| 2022-08-29 | 9.87 | $9.87 | 246946 |
| 2022-08-26 | 9.87 | $9.86 | 14345 |
| 2022-08-25 | 9.87 | $9.87 | 108 |
| 2022-08-24 | 9.86 | $9.87 | 401214 |
| 2022-08-23 | 9.86 | $9.86 | 7208 |
| 2022-08-22 | 9.86 | $9.85 | 324224 |
| 2022-08-19 | 9.86 | $9.85 | 101 |
| 2022-08-18 | 9.86 | $9.87 | 53131 |
| 2022-08-17 | 9.86 | $9.86 | 217346 |
| 2022-08-16 | 9.86 | $9.85 | 52769 |
| 2022-08-15 | 9.86 | $9.86 | 251380 |
| 2022-08-12 | 9.85 | $9.85 | 105096 |
| 2022-08-11 | 9.85 | $9.85 | 574194 |
| 2022-08-10 | 9.85 | $9.86 | 14976 |
| 2022-08-09 | 9.85 | $9.85 | 48678 |
| 2022-08-08 | 9.85 | $9.85 | 26457 |
| 2022-08-05 | 9.85 | $9.85 | 2170 |
| 2022-08-04 | 9.85 | $9.86 | 243222 |
| 2022-08-03 | 9.84 | $9.85 | 1.3M |
| 2022-08-02 | 9.84 | $9.84 | 127102 |
| 2022-08-01 | 9.84 | $9.84 | 308267 |
| 2022-07-29 | 9.84 | $9.84 | 606032 |
| 2022-07-28 | 9.83 | $9.85 | 141778 |
| 2022-07-27 | 9.83 | $9.83 | 1213 |
| 2022-07-26 | 9.83 | $9.84 | 504 |
| 2022-07-25 | 9.82 | $9.85 | 50938 |
| 2022-07-22 | 9.82 | $9.84 | 822497 |
| 2022-07-21 | 9.81 | $9.82 | 28389 |
| 2022-07-20 | 9.81 | $9.81 | 659383 |
| 2022-07-19 | 9.81 | $9.81 | 54611 |
| 2022-07-18 | 9.81 | $9.81 | 147998 |
| 2022-07-15 | 9.81 | $9.81 | 34633 |
| 2022-07-14 | 9.81 | $9.81 | 13814 |
| 2022-07-13 | 9.81 | $9.81 | 2633 |
| 2022-07-12 | 9.80 | $9.80 | 70770 |
| 2022-07-11 | 9.81 | $9.80 | 1762 |
| 2022-07-08 | 9.81 | $9.81 | 1.4M |
| 2022-07-07 | 9.81 | $9.80 | 65916 |
| 2022-07-06 | 9.81 | $9.80 | 23918 |
| 2022-07-05 | 9.81 | $9.81 | 249075 |
| 2022-07-01 | 9.81 | $9.81 | 2223 |
| 2022-06-30 | 9.80 | $9.80 | 82023 |
| 2022-06-29 | 9.80 | $9.81 | 26787 |
| 2022-06-28 | 9.80 | $9.81 | 24273 |
| 2022-06-27 | 9.80 | $9.80 | 15216 |
| 2022-06-24 | 9.80 | $9.80 | 73018 |
| 2022-06-23 | 9.80 | $9.81 | 3567 |
| 2022-06-22 | 9.80 | $9.81 | 24275 |
| 2022-06-21 | 9.80 | $9.81 | 999088 |
| 2022-06-17 | 9.80 | $9.79 | 114428 |
| 2022-06-16 | 9.80 | $9.80 | 1.7M |
| 2022-06-15 | 9.80 | $9.80 | 1.3M |
| 2022-06-14 | 9.79 | $9.79 | 184089 |
| 2022-06-13 | 9.79 | $9.79 | 1.4M |
| 2022-06-10 | 9.79 | $9.80 | 492097 |
| 2022-06-09 | 9.79 | $9.80 | 89928 |
| 2022-06-08 | 9.79 | $9.80 | 3089 |
| 2022-06-07 | 9.79 | $9.79 | 1.8M |
| 2022-06-06 | 9.79 | $9.79 | 48936 |
| 2022-06-03 | 9.79 | $9.80 | 2352 |
| 2022-06-02 | 9.79 | $9.80 | 400169 |
| 2022-06-01 | 9.78 | $9.81 | 162746 |
| 2022-05-31 | 9.78 | $9.78 | 17378 |
| 2022-05-27 | 9.78 | $9.79 | 666337 |
| 2022-05-26 | 9.78 | $9.79 | 101138 |
| 2022-05-25 | 9.78 | $9.79 | 2884 |
| 2022-05-24 | 9.77 | $9.78 | 34670 |
| 2022-05-23 | 9.78 | $9.78 | 6232 |
| 2022-05-20 | 9.78 | $9.77 | 157006 |
| 2022-05-19 | 9.78 | $9.76 | 7532 |
| 2022-05-18 | 9.78 | $9.77 | 8425 |
| 2022-05-17 | 9.78 | $9.77 | 6738 |
| 2022-05-16 | 9.79 | $9.76 | 1.4M |
| 2022-05-13 | 9.79 | $9.77 | 58221 |
| 2022-05-12 | 9.80 | $9.77 | 120090 |
| 2022-05-11 | 9.81 | $9.77 | 541540 |
| 2022-05-10 | 9.81 | $9.79 | 1.0M |
| 2022-05-09 | 9.82 | $9.79 | 629635 |
| 2022-05-06 | 9.82 | $9.81 | 25053 |
| 2022-05-05 | 9.82 | $9.81 | 424 |
| 2022-05-04 | 9.82 | $9.82 | 50354 |
| 2022-05-03 | 9.82 | $9.82 | 3152 |
| 2022-05-02 | 9.82 | $9.81 | 53296 |
| 2022-04-29 | 9.82 | $9.81 | 39870 |
| 2022-04-28 | 9.82 | $9.81 | 22583 |
| 2022-04-27 | 9.82 | $9.82 | 636675 |
| 2022-04-26 | 9.82 | $9.82 | 298559 |
| 2022-04-25 | 9.81 | $9.81 | 155573 |
| 2022-04-22 | 9.81 | $9.79 | 159647 |
| 2022-04-21 | 9.81 | $9.82 | 240577 |
| 2022-04-20 | 9.81 | $9.82 | 537541 |
| 2022-04-19 | 9.80 | $9.81 | 7890 |
| 2022-04-18 | 9.80 | $9.82 | 565 |
| 2022-04-14 | 9.80 | $9.80 | 111083 |
| 2022-04-13 | 9.79 | $9.80 | 49749 |
| 2022-04-12 | 9.79 | $9.79 | 67275 |
| 2022-04-11 | 9.79 | $9.79 | 80726 |
| 2022-04-08 | 9.79 | $9.80 | 536657 |
| 2022-04-07 | 9.78 | $9.79 | 116768 |
| 2022-04-06 | 9.78 | $9.79 | 105758 |
| 2022-04-05 | 9.77 | $9.78 | 4610 |
| 2022-04-04 | 9.77 | $9.77 | 1139 |
| 2022-04-01 | 9.77 | $9.78 | 134246 |
| 2022-03-31 | 9.77 | $9.79 | 30466 |
| 2022-03-30 | 9.76 | $9.76 | 86114 |
| 2022-03-29 | 9.76 | $9.77 | 17398 |
| 2022-03-28 | 9.76 | $9.77 | 243276 |
| 2022-03-25 | 9.76 | $9.77 | 11266 |
| 2022-03-24 | 9.75 | $9.77 | 559610 |
| 2022-03-23 | 9.75 | $9.76 | 3590 |
| 2022-03-22 | 9.75 | $9.76 | 61189 |
| 2022-03-21 | 9.75 | $9.76 | 5096 |
| 2022-03-18 | 9.74 | $9.76 | 1423 |
| 2022-03-17 | 9.74 | $9.74 | 3241 |
| 2022-03-16 | 9.74 | $9.75 | 95792 |
| 2022-03-15 | 9.74 | $9.74 | 73371 |
| 2022-03-14 | 9.74 | $9.74 | 140146 |
| 2022-03-11 | 9.74 | $9.74 | 8127 |
| 2022-03-10 | 9.74 | $9.74 | 194258 |
| 2022-03-09 | 9.74 | $9.74 | 25245 |
| 2022-03-08 | 9.74 | $9.74 | 1.7M |
| 2022-03-07 | 9.74 | $9.74 | 4956 |
| 2022-03-04 | 9.74 | $9.76 | 174980 |
| 2022-03-03 | 9.73 | $9.74 | 280322 |
| 2022-03-02 | 9.73 | $9.73 | 2079 |
| 2022-03-01 | 9.74 | $9.73 | 199099 |
| 2022-02-28 | 9.74 | $9.73 | 135270 |
| 2022-02-25 | 9.74 | $9.75 | 8294 |
| 2022-02-24 | 9.74 | $9.73 | 92956 |
| 2022-02-23 | 9.74 | $9.74 | 622416 |
| 2022-02-22 | 9.74 | $9.74 | 143916 |
| 2022-02-17 | 9.74 | $9.75 | 741 |
| 2022-02-16 | 9.74 | $9.76 | 974 |
| 2022-02-15 | 9.74 | $9.75 | 600857 |
| 2022-02-14 | 9.74 | $9.75 | 5059 |
| 2022-02-11 | 9.74 | $9.73 | 2104 |
| 2022-02-10 | 9.74 | $9.74 | 753 |
| 2022-02-09 | 9.74 | $9.75 | 15650 |
| 2022-02-08 | 9.74 | $9.74 | 1188 |
| 2022-02-07 | 9.74 | $9.75 | 13373 |
| 2022-02-04 | 9.74 | $9.75 | 1536 |
| 2022-02-03 | 9.73 | $9.76 | 11881 |
| 2022-02-02 | 9.73 | $9.75 | 275 |
| 2022-02-01 | 9.73 | $9.75 | 32492 |
| 2022-01-31 | 9.72 | $9.72 | 14003 |
| 2022-01-28 | 9.73 | $9.72 | 1933 |
| 2022-01-27 | 9.73 | $9.74 | 807270 |
| 2022-01-26 | 9.73 | $9.73 | 2184 |
| 2022-01-25 | 9.73 | $9.71 | 22835 |
| 2022-01-24 | 9.74 | $9.69 | 323829 |
| 2022-01-21 | 9.75 | $9.71 | 3397 |
| 2022-01-20 | 9.76 | $9.73 | 347 |
| 2022-01-19 | 9.76 | $9.72 | 2183 |
| 2022-01-18 | 9.77 | $9.74 | 23299 |
| 2022-01-14 | 9.78 | $9.77 | 65201 |
| 2022-01-13 | 9.78 | $9.78 | 50864 |
| 2022-01-12 | 9.78 | $9.78 | 16455 |
| 2022-01-11 | 9.78 | $9.77 | 1181 |
| 2022-01-10 | 9.78 | $9.78 | 1290 |
| 2022-01-07 | 9.78 | $9.81 | 22783 |
| 2022-01-06 | 9.78 | $9.79 | 168225 |
| 2022-01-05 | 9.77 | $9.78 | 19264 |
| 2022-01-04 | 9.77 | $9.81 | 250094 |
| 2022-01-03 | 9.76 | $9.81 | 74194 |
| 2021-12-31 | 9.76 | $9.77 | 32827 |
| 2021-12-30 | 9.75 | $9.75 | 11744 |
| 2021-12-29 | 9.76 | $9.75 | 838410 |
| 2021-12-28 | 9.76 | $9.78 | 5.8M |
| 2021-12-27 | 9.75 | $9.74 | 10882 |
| 2021-12-23 | 9.76 | $9.78 | 150928 |
| 2021-12-22 | 9.75 | $9.74 | 26708 |
| 2021-12-21 | 9.76 | $9.73 | 348 |
| 2021-12-20 | 9.77 | $9.75 | 7837 |
| 2021-12-17 | 9.77 | $9.76 | 19243 |
| 2021-12-16 | 9.77 | $9.75 | 8958 |
| 2021-12-15 | 9.78 | $9.76 | 75461 |
| 2021-12-14 | 9.78 | $9.76 | 2.2M |
| 2021-12-13 | 9.79 | $9.77 | 683046 |
| 2021-12-10 | 9.79 | $9.79 | 30510 |
| 2021-12-09 | 9.79 | $9.79 | 17169 |
| 2021-12-08 | 9.79 | $9.77 | 46778 |
| 2021-12-07 | 9.79 | $9.79 | 4611 |
| 2021-12-06 | 9.79 | $9.77 | 5136 |
| 2021-12-03 | 9.80 | $9.77 | 1203 |
| 2021-12-02 | 9.80 | $9.77 | 23464 |
| 2021-12-01 | 9.81 | $9.80 | 111891 |
| 2021-11-30 | 9.81 | $9.82 | 163957 |
| 2021-11-29 | 9.81 | $9.83 | 77410 |
| 2021-11-26 | 9.80 | $9.81 | 84394 |
| 2021-11-24 | 9.80 | $9.80 | 81544 |
| 2021-11-23 | 9.80 | $9.83 | 67524 |
| 2021-11-22 | 9.79 | $9.80 | 63924 |
| 2021-11-19 | 9.78 | $9.78 | 14387 |
| 2021-11-18 | 9.78 | $9.78 | 414765 |
| 2021-11-17 | 9.78 | $9.77 | 3439 |
| 2021-11-16 | 9.79 | $9.77 | 3295 |
| 2021-11-15 | 9.79 | $9.77 | 57599 |
| 2021-11-12 | 9.79 | $9.77 | 57796 |
| 2021-11-11 | 9.79 | $9.79 | 4622 |
| 2021-11-10 | 9.79 | $9.80 | 348286 |
| 2021-11-09 | 9.79 | $9.77 | 590 |
| 2021-11-08 | 9.79 | $9.77 | 36300 |
| 2021-11-04 | 9.79 | $9.81 | 1659 |
| 2021-11-03 | 9.79 | $9.81 | 45629 |
| 2021-11-02 | 9.78 | $9.83 | 113227 |
| 2021-11-01 | 9.77 | $9.79 | 37893 |
| 2021-10-29 | 9.77 | $9.79 | 32120 |
| 2021-10-28 | 9.76 | $9.76 | 37807 |
| 2021-10-27 | 9.76 | $9.77 | 17145 |
| 2021-10-26 | 9.76 | $9.78 | 23664 |
| 2021-10-25 | 9.75 | $9.75 | 35966 |
| 2021-10-22 | 9.75 | $9.75 | 1658 |
| 2021-10-21 | 9.75 | $9.76 | 45104 |
| 2021-10-20 | 9.75 | $9.75 | 14057 |
| 2021-10-19 | 9.75 | $9.75 | 1667 |
| 2021-10-18 | 9.75 | $9.75 | 11809 |
| 2021-10-15 | 9.75 | $9.74 | 6878 |
| 2021-10-14 | 9.75 | $9.74 | 8325 |
| 2021-10-13 | 9.75 | $9.74 | 11601 |
| 2021-10-12 | 9.75 | $9.76 | 44819 |
| 2021-10-11 | 9.75 | $9.75 | 3002 |
| 2021-10-08 | 9.75 | $9.74 | 7629 |
| 2021-10-07 | 9.75 | $9.74 | 21234 |
| 2021-10-06 | 9.76 | $9.77 | 157136 |
| 2021-10-05 | 9.75 | $9.74 | 1290 |
| 2021-10-04 | 9.75 | $9.74 | 24059 |
| 2021-10-01 | 9.76 | $9.78 | 120397 |
| 2021-09-30 | 9.75 | $9.74 | 13934 |
| 2021-09-29 | 9.75 | $9.74 | 4600 |
| 2021-09-28 | 9.75 | $9.77 | 58979 |
| 2021-09-27 | 9.75 | $9.73 | 1811 |
| 2021-09-24 | 9.75 | $9.74 | 286594 |
| 2021-09-23 | 9.75 | $9.78 | 86351 |
| 2021-09-22 | 9.74 | $9.74 | 108681 |
| 2021-09-21 | 9.74 | $9.75 | 75074 |
| 2021-09-20 | 9.74 | $9.75 | 1988 |
| 2021-09-17 | 9.74 | $9.77 | 149 |
| 2021-09-16 | 9.73 | $9.76 | 2859 |
| 2021-09-15 | 9.73 | $9.76 | 525018 |
| 2021-09-14 | 9.72 | $9.75 | 213140 |
| 2021-09-13 | 9.72 | $9.75 | 45216 |
| 2021-09-10 | 9.71 | $9.75 | 815213 |
| 2021-09-09 | 9.70 | $9.73 | 12788 |
| 2021-09-07 | 9.70 | $9.72 | 7219 |
| 2021-09-03 | 9.70 | $9.74 | 26945 |
| 2021-09-02 | 9.69 | $9.68 | 6200 |
| 2021-09-01 | 9.70 | $9.67 | 2079 |
| 2021-08-31 | 9.70 | $9.74 | 11326 |
| 2021-08-30 | 9.70 | $9.71 | 42414 |
| 2021-08-26 | 9.70 | $9.68 | 6622 |
| 2021-08-24 | 9.71 | $9.71 | 601 |
| 2021-08-20 | 9.71 | $9.71 | 5910 |
| 2021-08-18 | 9.71 | $9.69 | 2016 |
| 2021-08-17 | 9.72 | $9.67 | 5107 |
| 2021-08-16 | 9.73 | $9.72 | 25989 |
| 2021-08-13 | 9.73 | $9.72 | 10107 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.18
2023-03-07
Close Price
$10.19
Vol: 883449
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.68
Average
9.86
Maximum
10.18
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-03-07 | 10.18 | $10.19 | 883449 |
| 2023-03-06 | 10.17 | $10.18 | 46924 |
| 2023-03-03 | 10.17 | $10.18 | 13903 |
| 2023-03-02 | 10.17 | $10.18 | 26922 |
| 2023-03-01 | 10.17 | $10.17 | 42238 |
| 2023-02-28 | 10.17 | $10.17 | 29968 |
| 2023-02-27 | 10.17 | $10.17 | 20876 |
| 2023-02-24 | 10.17 | $10.17 | 5.6M |
| 2023-02-23 | 10.17 | $10.16 | 63297 |
| 2023-02-22 | 10.17 | $10.16 | 317509 |
| 2023-02-21 | 10.18 | $10.15 | 2.0M |
| 2023-02-17 | 10.18 | $10.19 | 130799 |
| 2023-02-16 | 10.18 | $10.18 | 580438 |
| 2023-02-15 | 10.18 | $10.18 | 6801 |
| 2023-02-14 | 10.18 | $10.18 | 998160 |
| 2023-02-13 | 10.17 | $10.18 | 803192 |
| 2023-02-10 | 10.17 | $10.18 | 214123 |
| 2023-02-09 | 10.17 | $10.17 | 1014 |
| 2023-02-08 | 10.16 | $10.17 | 8461 |
| 2023-02-07 | 10.16 | $10.16 | 4504 |
| 2023-02-06 | 10.16 | $10.16 | 3820 |
| 2023-02-03 | 10.16 | $10.16 | 268582 |
| 2023-02-02 | 10.16 | $10.16 | 250935 |
| 2023-02-01 | 10.16 | $10.15 | 1.3M |
| 2023-01-31 | 10.16 | $10.15 | 9.2M |
| 2023-01-30 | 10.16 | $10.16 | 26221 |
| 2023-01-27 | 10.16 | $10.16 | 115232 |
| 2023-01-26 | 10.15 | $10.16 | 135484 |
| 2023-01-25 | 10.15 | $10.14 | 15629 |
| 2023-01-24 | 10.15 | $10.15 | 15621 |
| 2023-01-23 | 10.15 | $10.14 | 77154 |
| 2023-01-20 | 10.15 | $10.14 | 203751 |
| 2023-01-19 | 10.15 | $10.14 | 671260 |
| 2023-01-18 | 10.14 | $10.14 | 160620 |
| 2023-01-17 | 10.14 | $10.15 | 210851 |
| 2023-01-13 | 10.14 | $10.13 | 105988 |
| 2023-01-12 | 10.14 | $10.13 | 4.1M |
| 2023-01-11 | 10.13 | $10.13 | 3.3M |
| 2023-01-10 | 10.13 | $10.13 | 1.6M |
| 2023-01-09 | 10.13 | $10.14 | 7.5M |
| 2023-01-06 | 10.12 | $10.12 | 1.6M |
| 2023-01-05 | 10.12 | $10.12 | 1.8M |
| 2023-01-04 | 10.11 | $10.10 | 1708 |
| 2023-01-03 | 10.11 | $10.12 | 10914 |
| 2022-12-30 | 10.10 | $10.11 | 710 |
| 2022-12-29 | 10.10 | $10.09 | 200239 |
| 2022-12-28 | 10.09 | $10.10 | 270980 |
| 2022-12-27 | 10.09 | $10.09 | 208726 |
| 2022-12-23 | 10.09 | $10.10 | 284835 |
| 2022-12-22 | 10.08 | $10.08 | 3.5M |
| 2022-12-21 | 10.07 | $10.07 | 199880 |
| 2022-12-20 | 10.07 | $10.07 | 22016 |
| 2022-12-19 | 10.07 | $10.06 | 17807 |
| 2022-12-16 | 10.07 | $10.07 | 450536 |
| 2022-12-15 | 10.06 | $10.06 | 691555 |
| 2022-12-14 | 10.06 | $10.06 | 900 |
| 2022-12-13 | 10.06 | $10.07 | 503385 |
| 2022-12-12 | 10.05 | $10.05 | 189379 |
| 2022-12-09 | 10.05 | $10.05 | 3770 |
| 2022-12-08 | 10.05 | $10.05 | 224095 |
| 2022-12-07 | 10.04 | $10.04 | 179889 |
| 2022-12-06 | 10.04 | $10.04 | 1.8M |
| 2022-12-05 | 10.04 | $10.04 | 253441 |
| 2022-12-02 | 10.04 | $10.04 | 262 |
| 2022-12-01 | 10.03 | $10.04 | 102988 |
| 2022-11-30 | 10.03 | $10.03 | 6728 |
| 2022-11-29 | 10.02 | $10.03 | 1333 |
| 2022-11-28 | 10.02 | $10.02 | 14965 |
| 2022-11-25 | 10.01 | $10.01 | 930 |
| 2022-11-22 | 10.01 | $10.01 | 21609 |
| 2022-11-21 | 10.01 | $10.01 | 17233 |
| 2022-11-18 | 10.01 | $10.01 | 60694 |
| 2022-11-17 | 10.01 | $10.00 | 2846 |
| 2022-11-16 | 10.01 | $10.00 | 105 |
| 2022-11-15 | 10.01 | $10.01 | 3891 |
| 2022-11-14 | 10.00 | $10.00 | 93479 |
| 2022-11-11 | 10.00 | $9.99 | 2261 |
| 2022-11-10 | 10.00 | $9.99 | 1567 |
| 2022-11-09 | 10.00 | $10.00 | 24445 |
| 2022-11-07 | 9.99 | $10.00 | 38239 |
| 2022-11-04 | 9.99 | $9.99 | 193295 |
| 2022-11-03 | 9.98 | $9.98 | 378065 |
| 2022-11-02 | 9.98 | $9.98 | 104 |
| 2022-11-01 | 9.98 | $9.98 | 126005 |
| 2022-10-31 | 9.97 | $9.97 | 10339 |
| 2022-10-28 | 9.97 | $9.98 | 135432 |
| 2022-10-27 | 9.96 | $9.98 | 3102 |
| 2022-10-25 | 9.96 | $9.96 | 3903 |
| 2022-10-24 | 9.95 | $9.95 | 909812 |
| 2022-10-21 | 9.95 | $9.96 | 6892 |
| 2022-10-20 | 9.95 | $9.96 | 41140 |
| 2022-10-19 | 9.94 | $9.95 | 60527 |
| 2022-10-18 | 9.94 | $9.93 | 21179 |
| 2022-10-17 | 9.94 | $9.94 | 1533 |
| 2022-10-14 | 9.94 | $9.93 | 2576 |
| 2022-10-13 | 9.95 | $9.94 | 805300 |
| 2022-10-12 | 9.94 | $9.96 | 176333 |
| 2022-10-11 | 9.94 | $9.93 | 259880 |
| 2022-10-10 | 9.94 | $9.93 | 27347 |
| 2022-10-07 | 9.94 | $9.93 | 1662 |
| 2022-10-06 | 9.94 | $9.93 | 3607 |
| 2022-10-05 | 9.94 | $9.95 | 14096 |
| 2022-10-04 | 9.93 | $9.93 | 305438 |
| 2022-10-03 | 9.93 | $9.93 | 72517 |
| 2022-09-30 | 9.93 | $9.93 | 158 |
| 2022-09-29 | 9.93 | $9.93 | 161471 |
| 2022-09-28 | 9.92 | $9.92 | 18411 |
| 2022-09-27 | 9.92 | $9.92 | 253735 |
| 2022-09-26 | 9.92 | $9.91 | 26785 |
| 2022-09-23 | 9.92 | $9.92 | 6808 |
| 2022-09-22 | 9.92 | $9.91 | 86941 |
| 2022-09-21 | 9.91 | $9.92 | 87922 |
| 2022-09-20 | 9.91 | $9.92 | 969706 |
| 2022-09-19 | 9.91 | $9.91 | 2.1M |
| 2022-09-16 | 9.90 | $9.91 | 4255 |
| 2022-09-15 | 9.90 | $9.90 | 23458 |
| 2022-09-14 | 9.90 | $9.90 | 2.3M |
| 2022-09-13 | 9.89 | $9.90 | 40763 |
| 2022-09-12 | 9.89 | $9.89 | 217192 |
| 2022-09-09 | 9.89 | $9.89 | 82358 |
| 2022-09-08 | 9.89 | $9.88 | 4520 |
| 2022-09-07 | 9.88 | $9.88 | 1.5M |
| 2022-09-06 | 9.88 | $9.89 | 46733 |
| 2022-09-02 | 9.88 | $9.88 | 239711 |
| 2022-09-01 | 9.88 | $9.88 | 39770 |
| 2022-08-31 | 9.88 | $9.88 | 34016 |
| 2022-08-30 | 9.87 | $9.88 | 196447 |
| 2022-08-29 | 9.87 | $9.87 | 246946 |
| 2022-08-26 | 9.87 | $9.86 | 14345 |
| 2022-08-25 | 9.87 | $9.87 | 108 |
| 2022-08-24 | 9.86 | $9.87 | 401214 |
| 2022-08-23 | 9.86 | $9.86 | 7208 |
| 2022-08-22 | 9.86 | $9.85 | 324224 |
| 2022-08-19 | 9.86 | $9.85 | 101 |
| 2022-08-18 | 9.86 | $9.87 | 53131 |
| 2022-08-17 | 9.86 | $9.86 | 217346 |
| 2022-08-16 | 9.86 | $9.85 | 52769 |
| 2022-08-15 | 9.86 | $9.86 | 251380 |
| 2022-08-12 | 9.86 | $9.85 | 105096 |
| 2022-08-11 | 9.86 | $9.85 | 574194 |
| 2022-08-10 | 9.86 | $9.86 | 14976 |
| 2022-08-09 | 9.86 | $9.85 | 48678 |
| 2022-08-08 | 9.86 | $9.85 | 26457 |
| 2022-08-05 | 9.85 | $9.85 | 2170 |
| 2022-08-04 | 9.85 | $9.86 | 243222 |
| 2022-08-03 | 9.85 | $9.85 | 1.3M |
| 2022-08-02 | 9.84 | $9.84 | 127102 |
| 2022-08-01 | 9.84 | $9.84 | 308267 |
| 2022-07-29 | 9.84 | $9.84 | 606032 |
| 2022-07-28 | 9.84 | $9.85 | 141778 |
| 2022-07-27 | 9.83 | $9.83 | 1213 |
| 2022-07-26 | 9.83 | $9.84 | 504 |
| 2022-07-25 | 9.83 | $9.85 | 50938 |
| 2022-07-22 | 9.82 | $9.84 | 822497 |
| 2022-07-21 | 9.81 | $9.82 | 28389 |
| 2022-07-20 | 9.81 | $9.81 | 659383 |
| 2022-07-19 | 9.81 | $9.81 | 54611 |
| 2022-07-18 | 9.81 | $9.81 | 147998 |
| 2022-07-15 | 9.81 | $9.81 | 34633 |
| 2022-07-14 | 9.81 | $9.81 | 13814 |
| 2022-07-13 | 9.80 | $9.81 | 2633 |
| 2022-07-12 | 9.80 | $9.80 | 70770 |
| 2022-07-11 | 9.81 | $9.80 | 1762 |
| 2022-07-08 | 9.81 | $9.81 | 1.4M |
| 2022-07-07 | 9.81 | $9.80 | 65916 |
| 2022-07-06 | 9.81 | $9.80 | 23918 |
| 2022-07-05 | 9.81 | $9.81 | 249075 |
| 2022-07-01 | 9.81 | $9.81 | 2223 |
| 2022-06-30 | 9.80 | $9.80 | 82023 |
| 2022-06-29 | 9.81 | $9.81 | 26787 |
| 2022-06-28 | 9.81 | $9.81 | 24273 |
| 2022-06-27 | 9.80 | $9.80 | 15216 |
| 2022-06-24 | 9.80 | $9.80 | 73018 |
| 2022-06-23 | 9.80 | $9.81 | 3567 |
| 2022-06-22 | 9.80 | $9.81 | 24275 |
| 2022-06-21 | 9.80 | $9.81 | 999088 |
| 2022-06-17 | 9.80 | $9.79 | 114428 |
| 2022-06-16 | 9.80 | $9.80 | 1.7M |
| 2022-06-15 | 9.80 | $9.80 | 1.3M |
| 2022-06-14 | 9.79 | $9.79 | 184089 |
| 2022-06-13 | 9.80 | $9.79 | 1.4M |
| 2022-06-10 | 9.80 | $9.80 | 492097 |
| 2022-06-09 | 9.80 | $9.80 | 89928 |
| 2022-06-08 | 9.79 | $9.80 | 3089 |
| 2022-06-07 | 9.79 | $9.79 | 1.8M |
| 2022-06-06 | 9.79 | $9.79 | 48936 |
| 2022-06-03 | 9.79 | $9.80 | 2352 |
| 2022-06-02 | 9.79 | $9.80 | 400169 |
| 2022-06-01 | 9.78 | $9.81 | 162746 |
| 2022-05-31 | 9.77 | $9.78 | 17378 |
| 2022-05-27 | 9.77 | $9.79 | 666337 |
| 2022-05-26 | 9.77 | $9.79 | 101138 |
| 2022-05-25 | 9.77 | $9.79 | 2884 |
| 2022-05-24 | 9.76 | $9.78 | 34670 |
| 2022-05-23 | 9.76 | $9.78 | 6232 |
| 2022-05-20 | 9.76 | $9.77 | 157006 |
| 2022-05-19 | 9.76 | $9.76 | 7532 |
| 2022-05-18 | 9.77 | $9.77 | 8425 |
| 2022-05-17 | 9.77 | $9.77 | 6738 |
| 2022-05-16 | 9.77 | $9.76 | 1.4M |
| 2022-05-13 | 9.78 | $9.77 | 58221 |
| 2022-05-12 | 9.79 | $9.77 | 120090 |
| 2022-05-11 | 9.80 | $9.77 | 541540 |
| 2022-05-10 | 9.81 | $9.79 | 1.0M |
| 2022-05-09 | 9.81 | $9.79 | 629635 |
| 2022-05-06 | 9.82 | $9.81 | 25053 |
| 2022-05-05 | 9.82 | $9.81 | 424 |
| 2022-05-04 | 9.82 | $9.82 | 50354 |
| 2022-05-03 | 9.82 | $9.82 | 3152 |
| 2022-05-02 | 9.82 | $9.81 | 53296 |
| 2022-04-29 | 9.82 | $9.81 | 39870 |
| 2022-04-28 | 9.82 | $9.81 | 22583 |
| 2022-04-27 | 9.82 | $9.82 | 636675 |
| 2022-04-26 | 9.82 | $9.82 | 298559 |
| 2022-04-25 | 9.82 | $9.81 | 155573 |
| 2022-04-22 | 9.82 | $9.79 | 159647 |
| 2022-04-21 | 9.82 | $9.82 | 240577 |
| 2022-04-20 | 9.82 | $9.82 | 537541 |
| 2022-04-19 | 9.81 | $9.81 | 7890 |
| 2022-04-18 | 9.81 | $9.82 | 565 |
| 2022-04-14 | 9.80 | $9.80 | 111083 |
| 2022-04-13 | 9.80 | $9.80 | 49749 |
| 2022-04-12 | 9.80 | $9.79 | 67275 |
| 2022-04-11 | 9.80 | $9.79 | 80726 |
| 2022-04-08 | 9.79 | $9.80 | 536657 |
| 2022-04-07 | 9.79 | $9.79 | 116768 |
| 2022-04-06 | 9.79 | $9.79 | 105758 |
| 2022-04-05 | 9.78 | $9.78 | 4610 |
| 2022-04-04 | 9.78 | $9.77 | 1139 |
| 2022-04-01 | 9.78 | $9.78 | 134246 |
| 2022-03-31 | 9.77 | $9.79 | 30466 |
| 2022-03-30 | 9.77 | $9.76 | 86114 |
| 2022-03-29 | 9.77 | $9.77 | 17398 |
| 2022-03-28 | 9.77 | $9.77 | 243276 |
| 2022-03-25 | 9.76 | $9.77 | 11266 |
| 2022-03-24 | 9.76 | $9.77 | 559610 |
| 2022-03-23 | 9.76 | $9.76 | 3590 |
| 2022-03-22 | 9.75 | $9.76 | 61189 |
| 2022-03-21 | 9.75 | $9.76 | 5096 |
| 2022-03-18 | 9.75 | $9.76 | 1423 |
| 2022-03-17 | 9.74 | $9.74 | 3241 |
| 2022-03-16 | 9.74 | $9.75 | 95792 |
| 2022-03-15 | 9.74 | $9.74 | 73371 |
| 2022-03-14 | 9.74 | $9.74 | 140146 |
| 2022-03-11 | 9.74 | $9.74 | 8127 |
| 2022-03-10 | 9.74 | $9.74 | 194258 |
| 2022-03-09 | 9.74 | $9.74 | 25245 |
| 2022-03-08 | 9.74 | $9.74 | 1.7M |
| 2022-03-07 | 9.74 | $9.74 | 4956 |
| 2022-03-04 | 9.74 | $9.76 | 174980 |
| 2022-03-03 | 9.74 | $9.74 | 280322 |
| 2022-03-02 | 9.73 | $9.73 | 2079 |
| 2022-03-01 | 9.74 | $9.73 | 199099 |
| 2022-02-28 | 9.74 | $9.73 | 135270 |
| 2022-02-25 | 9.74 | $9.75 | 8294 |
| 2022-02-24 | 9.74 | $9.73 | 92956 |
| 2022-02-23 | 9.74 | $9.74 | 622416 |
| 2022-02-22 | 9.75 | $9.74 | 143916 |
| 2022-02-17 | 9.75 | $9.75 | 741 |
| 2022-02-16 | 9.75 | $9.76 | 974 |
| 2022-02-15 | 9.74 | $9.75 | 600857 |
| 2022-02-14 | 9.74 | $9.75 | 5059 |
| 2022-02-11 | 9.74 | $9.73 | 2104 |
| 2022-02-10 | 9.74 | $9.74 | 753 |
| 2022-02-09 | 9.74 | $9.75 | 15650 |
| 2022-02-08 | 9.74 | $9.74 | 1188 |
| 2022-02-07 | 9.74 | $9.75 | 13373 |
| 2022-02-04 | 9.74 | $9.75 | 1536 |
| 2022-02-03 | 9.73 | $9.76 | 11881 |
| 2022-02-02 | 9.73 | $9.75 | 275 |
| 2022-02-01 | 9.72 | $9.75 | 32492 |
| 2022-01-31 | 9.71 | $9.72 | 14003 |
| 2022-01-28 | 9.72 | $9.72 | 1933 |
| 2022-01-27 | 9.72 | $9.74 | 807270 |
| 2022-01-26 | 9.72 | $9.73 | 2184 |
| 2022-01-25 | 9.72 | $9.71 | 22835 |
| 2022-01-24 | 9.72 | $9.69 | 323829 |
| 2022-01-21 | 9.74 | $9.71 | 3397 |
| 2022-01-20 | 9.75 | $9.73 | 347 |
| 2022-01-19 | 9.76 | $9.72 | 2183 |
| 2022-01-18 | 9.77 | $9.74 | 23299 |
| 2022-01-14 | 9.78 | $9.77 | 65201 |
| 2022-01-13 | 9.78 | $9.78 | 50864 |
| 2022-01-12 | 9.79 | $9.78 | 16455 |
| 2022-01-11 | 9.79 | $9.77 | 1181 |
| 2022-01-10 | 9.79 | $9.78 | 1290 |
| 2022-01-07 | 9.79 | $9.81 | 22783 |
| 2022-01-06 | 9.78 | $9.79 | 168225 |
| 2022-01-05 | 9.78 | $9.78 | 19264 |
| 2022-01-04 | 9.78 | $9.81 | 250094 |
| 2022-01-03 | 9.77 | $9.81 | 74194 |
| 2021-12-31 | 9.75 | $9.77 | 32827 |
| 2021-12-30 | 9.75 | $9.75 | 11744 |
| 2021-12-29 | 9.75 | $9.75 | 838410 |
| 2021-12-28 | 9.75 | $9.78 | 5.8M |
| 2021-12-27 | 9.74 | $9.74 | 10882 |
| 2021-12-23 | 9.75 | $9.78 | 150928 |
| 2021-12-22 | 9.74 | $9.74 | 26708 |
| 2021-12-21 | 9.75 | $9.73 | 348 |
| 2021-12-20 | 9.76 | $9.75 | 7837 |
| 2021-12-17 | 9.76 | $9.76 | 19243 |
| 2021-12-16 | 9.76 | $9.75 | 8958 |
| 2021-12-15 | 9.77 | $9.76 | 75461 |
| 2021-12-14 | 9.77 | $9.76 | 2.2M |
| 2021-12-13 | 9.78 | $9.77 | 683046 |
| 2021-12-10 | 9.79 | $9.79 | 30510 |
| 2021-12-09 | 9.79 | $9.79 | 17169 |
| 2021-12-08 | 9.78 | $9.77 | 46778 |
| 2021-12-07 | 9.79 | $9.79 | 4611 |
| 2021-12-06 | 9.79 | $9.77 | 5136 |
| 2021-12-03 | 9.80 | $9.77 | 1203 |
| 2021-12-02 | 9.80 | $9.77 | 23464 |
| 2021-12-01 | 9.81 | $9.80 | 111891 |
| 2021-11-30 | 9.82 | $9.82 | 163957 |
| 2021-11-29 | 9.81 | $9.83 | 77410 |
| 2021-11-26 | 9.80 | $9.81 | 84394 |
| 2021-11-24 | 9.80 | $9.80 | 81544 |
| 2021-11-23 | 9.80 | $9.83 | 67524 |
| 2021-11-22 | 9.79 | $9.80 | 63924 |
| 2021-11-19 | 9.78 | $9.78 | 14387 |
| 2021-11-18 | 9.78 | $9.78 | 414765 |
| 2021-11-17 | 9.78 | $9.77 | 3439 |
| 2021-11-16 | 9.78 | $9.77 | 3295 |
| 2021-11-15 | 9.79 | $9.77 | 57599 |
| 2021-11-12 | 9.79 | $9.77 | 57796 |
| 2021-11-11 | 9.80 | $9.79 | 4622 |
| 2021-11-10 | 9.80 | $9.80 | 348286 |
| 2021-11-09 | 9.79 | $9.77 | 590 |
| 2021-11-08 | 9.80 | $9.77 | 36300 |
| 2021-11-04 | 9.81 | $9.81 | 1659 |
| 2021-11-03 | 9.80 | $9.81 | 45629 |
| 2021-11-02 | 9.79 | $9.83 | 113227 |
| 2021-11-01 | 9.78 | $9.79 | 37893 |
| 2021-10-29 | 9.77 | $9.79 | 32120 |
| 2021-10-28 | 9.76 | $9.76 | 37807 |
| 2021-10-27 | 9.76 | $9.77 | 17145 |
| 2021-10-26 | 9.76 | $9.78 | 23664 |
| 2021-10-25 | 9.75 | $9.75 | 35966 |
| 2021-10-22 | 9.75 | $9.75 | 1658 |
| 2021-10-21 | 9.75 | $9.76 | 45104 |
| 2021-10-20 | 9.75 | $9.75 | 14057 |
| 2021-10-19 | 9.75 | $9.75 | 1667 |
| 2021-10-18 | 9.75 | $9.75 | 11809 |
| 2021-10-15 | 9.75 | $9.74 | 6878 |
| 2021-10-14 | 9.75 | $9.74 | 8325 |
| 2021-10-13 | 9.75 | $9.74 | 11601 |
| 2021-10-12 | 9.76 | $9.76 | 44819 |
| 2021-10-11 | 9.75 | $9.75 | 3002 |
| 2021-10-08 | 9.75 | $9.74 | 7629 |
| 2021-10-07 | 9.76 | $9.74 | 21234 |
| 2021-10-06 | 9.76 | $9.77 | 157136 |
| 2021-10-05 | 9.76 | $9.74 | 1290 |
| 2021-10-04 | 9.76 | $9.74 | 24059 |
| 2021-10-01 | 9.76 | $9.78 | 120397 |
| 2021-09-30 | 9.75 | $9.74 | 13934 |
| 2021-09-29 | 9.76 | $9.74 | 4600 |
| 2021-09-28 | 9.76 | $9.77 | 58979 |
| 2021-09-27 | 9.76 | $9.73 | 1811 |
| 2021-09-24 | 9.76 | $9.74 | 286594 |
| 2021-09-23 | 9.76 | $9.78 | 86351 |
| 2021-09-22 | 9.76 | $9.74 | 108681 |
| 2021-09-21 | 9.76 | $9.75 | 75074 |
| 2021-09-20 | 9.76 | $9.75 | 1988 |
| 2021-09-17 | 9.76 | $9.77 | 149 |
| 2021-09-16 | 9.75 | $9.76 | 2859 |
| 2021-09-15 | 9.74 | $9.76 | 525018 |
| 2021-09-14 | 9.73 | $9.75 | 213140 |
| 2021-09-13 | 9.72 | $9.75 | 45216 |
| 2021-09-10 | 9.72 | $9.75 | 815213 |
| 2021-09-09 | 9.71 | $9.73 | 12788 |
| 2021-09-07 | 9.70 | $9.72 | 7219 |
| 2021-09-03 | 9.69 | $9.74 | 26945 |
| 2021-09-02 | 9.68 | $9.68 | 6200 |
| 2021-09-01 | 9.69 | $9.67 | 2079 |
| 2021-08-31 | 9.70 | $9.74 | 11326 |
| 2021-08-30 | 9.69 | $9.71 | 42414 |
| 2021-08-26 | 9.69 | $9.68 | 6622 |
| 2021-08-24 | 9.69 | $9.71 | 601 |
| 2021-08-20 | 9.69 | $9.71 | 5910 |
| 2021-08-18 | 9.69 | $9.69 | 2016 |
| 2021-08-17 | 9.70 | $9.67 | 5107 |
| 2021-08-16 | 9.72 | $9.72 | 25989 |
| 2021-08-13 | 9.72 | $9.72 | 10107 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
65.60
2023-03-07
Close Price
$10.19
Vol: 883449
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
38.84
Average
57.61
Maximum
81.03
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-03-07 | 65.60 | $10.19 | 883449 |
| 2023-03-06 | 62.73 | $10.18 | 46924 |
| 2023-03-03 | 62.73 | $10.18 | 13903 |
| 2023-03-02 | 62.73 | $10.18 | 26922 |
| 2023-03-01 | 59.86 | $10.17 | 42238 |
| 2023-02-28 | 58.34 | $10.17 | 29968 |
| 2023-02-27 | 58.34 | $10.17 | 20876 |
| 2023-02-24 | 60.41 | $10.17 | 5.6M |
| 2023-02-23 | 55.96 | $10.16 | 63297 |
| 2023-02-22 | 58.02 | $10.16 | 317509 |
| 2023-02-21 | 54.86 | $10.15 | 2.0M |
| 2023-02-17 | 73.22 | $10.19 | 130799 |
| 2023-02-16 | 71.94 | $10.18 | 580438 |
| 2023-02-15 | 71.94 | $10.18 | 6801 |
| 2023-02-14 | 71.94 | $10.18 | 998160 |
| 2023-02-13 | 71.94 | $10.18 | 803192 |
| 2023-02-10 | 70.81 | $10.18 | 214123 |
| 2023-02-09 | 68.39 | $10.17 | 1014 |
| 2023-02-08 | 71.20 | $10.17 | 8461 |
| 2023-02-07 | 68.76 | $10.16 | 4504 |
| 2023-02-06 | 68.76 | $10.16 | 3820 |
| 2023-02-03 | 67.52 | $10.16 | 268582 |
| 2023-02-02 | 67.52 | $10.16 | 250935 |
| 2023-02-01 | 66.32 | $10.15 | 1.3M |
| 2023-01-31 | 66.32 | $10.15 | 9.2M |
| 2023-01-30 | 68.61 | $10.16 | 26221 |
| 2023-01-27 | 68.61 | $10.16 | 115232 |
| 2023-01-26 | 68.61 | $10.16 | 135484 |
| 2023-01-25 | 65.54 | $10.14 | 15629 |
| 2023-01-24 | 69.87 | $10.15 | 15621 |
| 2023-01-23 | 67.86 | $10.14 | 77154 |
| 2023-01-20 | 67.86 | $10.14 | 203751 |
| 2023-01-19 | 67.86 | $10.14 | 671260 |
| 2023-01-18 | 66.90 | $10.14 | 160620 |
| 2023-01-17 | 73.06 | $10.15 | 210851 |
| 2023-01-13 | 69.51 | $10.13 | 105988 |
| 2023-01-12 | 69.51 | $10.13 | 4.1M |
| 2023-01-11 | 69.51 | $10.13 | 3.3M |
| 2023-01-10 | 69.51 | $10.13 | 1.6M |
| 2023-01-09 | 71.43 | $10.14 | 7.5M |
| 2023-01-06 | 68.08 | $10.12 | 1.6M |
| 2023-01-05 | 70.03 | $10.12 | 1.8M |
| 2023-01-04 | 66.37 | $10.10 | 1708 |
| 2023-01-03 | 75.08 | $10.12 | 10914 |
| 2022-12-30 | 73.42 | $10.11 | 710 |
| 2022-12-29 | 69.58 | $10.09 | 200239 |
| 2022-12-28 | 74.71 | $10.10 | 270980 |
| 2022-12-27 | 72.80 | $10.09 | 208726 |
| 2022-12-23 | 78.41 | $10.10 | 284835 |
| 2022-12-22 | 74.71 | $10.08 | 3.5M |
| 2022-12-21 | 72.47 | $10.07 | 199880 |
| 2022-12-20 | 72.47 | $10.07 | 22016 |
| 2022-12-19 | 70.07 | $10.06 | 17807 |
| 2022-12-16 | 76.39 | $10.07 | 450536 |
| 2022-12-15 | 74.18 | $10.06 | 691555 |
| 2022-12-14 | 74.18 | $10.06 | 900 |
| 2022-12-13 | 81.03 | $10.07 | 503385 |
| 2022-12-12 | 76.99 | $10.05 | 189379 |
| 2022-12-09 | 76.99 | $10.05 | 3770 |
| 2022-12-08 | 76.99 | $10.05 | 224095 |
| 2022-12-07 | 74.68 | $10.04 | 179889 |
| 2022-12-06 | 74.68 | $10.04 | 1.8M |
| 2022-12-05 | 74.68 | $10.04 | 253441 |
| 2022-12-02 | 74.68 | $10.04 | 262 |
| 2022-12-01 | 74.68 | $10.04 | 102988 |
| 2022-11-30 | 72.54 | $10.03 | 6728 |
| 2022-11-29 | 72.54 | $10.03 | 1333 |
| 2022-11-28 | 70.29 | $10.02 | 14965 |
| 2022-11-25 | 67.77 | $10.01 | 930 |
| 2022-11-22 | 67.77 | $10.01 | 21609 |
| 2022-11-21 | 67.77 | $10.01 | 17233 |
| 2022-11-18 | 67.77 | $10.01 | 60694 |
| 2022-11-17 | 65.38 | $10.00 | 2846 |
| 2022-11-16 | 65.38 | $10.00 | 105 |
| 2022-11-15 | 70.07 | $10.01 | 3891 |
| 2022-11-14 | 67.88 | $10.00 | 93479 |
| 2022-11-11 | 65.48 | $9.99 | 2261 |
| 2022-11-10 | 65.48 | $9.99 | 1567 |
| 2022-11-09 | 70.21 | $10.00 | 24445 |
| 2022-11-07 | 70.21 | $10.00 | 38239 |
| 2022-11-04 | 68.13 | $9.99 | 193295 |
| 2022-11-03 | 65.87 | $9.98 | 378065 |
| 2022-11-02 | 65.87 | $9.98 | 104 |
| 2022-11-01 | 65.87 | $9.98 | 126005 |
| 2022-10-31 | 63.66 | $9.97 | 10339 |
| 2022-10-28 | 67.83 | $9.98 | 135432 |
| 2022-10-27 | 67.83 | $9.98 | 3102 |
| 2022-10-25 | 63.90 | $9.96 | 3903 |
| 2022-10-24 | 61.05 | $9.95 | 909812 |
| 2022-10-21 | 65.27 | $9.96 | 6892 |
| 2022-10-20 | 65.27 | $9.96 | 41140 |
| 2022-10-19 | 62.96 | $9.95 | 60527 |
| 2022-10-18 | 57.59 | $9.93 | 21179 |
| 2022-10-17 | 59.64 | $9.94 | 1533 |
| 2022-10-14 | 59.37 | $9.93 | 2576 |
| 2022-10-13 | 61.77 | $9.94 | 805300 |
| 2022-10-12 | 70.84 | $9.96 | 176333 |
| 2022-10-11 | 63.12 | $9.93 | 259880 |
| 2022-10-10 | 63.12 | $9.93 | 27347 |
| 2022-10-07 | 63.12 | $9.93 | 1662 |
| 2022-10-06 | 63.12 | $9.93 | 3607 |
| 2022-10-05 | 73.71 | $9.95 | 14096 |
| 2022-10-04 | 68.73 | $9.93 | 305438 |
| 2022-10-03 | 67.25 | $9.93 | 72517 |
| 2022-09-30 | 67.25 | $9.93 | 158 |
| 2022-09-29 | 70.24 | $9.93 | 161471 |
| 2022-09-28 | 67.50 | $9.92 | 18411 |
| 2022-09-27 | 67.50 | $9.92 | 253735 |
| 2022-09-26 | 64.55 | $9.91 | 26785 |
| 2022-09-23 | 67.46 | $9.92 | 6808 |
| 2022-09-22 | 66.00 | $9.91 | 86941 |
| 2022-09-21 | 72.13 | $9.92 | 87922 |
| 2022-09-20 | 70.84 | $9.92 | 969706 |
| 2022-09-19 | 69.51 | $9.91 | 2.1M |
| 2022-09-16 | 68.12 | $9.91 | 4255 |
| 2022-09-15 | 66.68 | $9.90 | 23458 |
| 2022-09-14 | 66.68 | $9.90 | 2.3M |
| 2022-09-13 | 65.26 | $9.90 | 40763 |
| 2022-09-12 | 63.80 | $9.89 | 217192 |
| 2022-09-09 | 63.80 | $9.89 | 82358 |
| 2022-09-08 | 60.82 | $9.88 | 4520 |
| 2022-09-07 | 60.82 | $9.88 | 1.5M |
| 2022-09-06 | 65.70 | $9.89 | 46733 |
| 2022-09-02 | 62.87 | $9.88 | 239711 |
| 2022-09-01 | 62.87 | $9.88 | 39770 |
| 2022-08-31 | 62.87 | $9.88 | 34016 |
| 2022-08-30 | 62.87 | $9.88 | 196447 |
| 2022-08-29 | 60.19 | $9.87 | 246946 |
| 2022-08-26 | 57.27 | $9.86 | 14345 |
| 2022-08-25 | 61.56 | $9.87 | 108 |
| 2022-08-24 | 61.56 | $9.87 | 401214 |
| 2022-08-23 | 58.77 | $9.86 | 7208 |
| 2022-08-22 | 55.72 | $9.85 | 324224 |
| 2022-08-19 | 55.72 | $9.85 | 101 |
| 2022-08-18 | 64.32 | $9.87 | 53131 |
| 2022-08-17 | 59.91 | $9.86 | 217346 |
| 2022-08-16 | 58.28 | $9.85 | 52769 |
| 2022-08-15 | 63.16 | $9.86 | 251380 |
| 2022-08-12 | 59.97 | $9.85 | 105096 |
| 2022-08-11 | 59.97 | $9.85 | 574194 |
| 2022-08-10 | 62.41 | $9.86 | 14976 |
| 2022-08-09 | 60.90 | $9.85 | 48678 |
| 2022-08-08 | 62.19 | $9.85 | 26457 |
| 2022-08-05 | 61.41 | $9.85 | 2170 |
| 2022-08-04 | 63.70 | $9.86 | 243222 |
| 2022-08-03 | 62.37 | $9.85 | 1.3M |
| 2022-08-02 | 57.98 | $9.84 | 127102 |
| 2022-08-01 | 60.20 | $9.84 | 308267 |
| 2022-07-29 | 60.20 | $9.84 | 606032 |
| 2022-07-28 | 64.68 | $9.85 | 141778 |
| 2022-07-27 | 58.87 | $9.83 | 1213 |
| 2022-07-26 | 63.86 | $9.84 | 504 |
| 2022-07-25 | 69.46 | $9.85 | 50938 |
| 2022-07-22 | 66.69 | $9.84 | 822497 |
| 2022-07-21 | 59.73 | $9.82 | 28389 |
| 2022-07-20 | 55.30 | $9.81 | 659383 |
| 2022-07-19 | 55.30 | $9.81 | 54611 |
| 2022-07-18 | 55.30 | $9.81 | 147998 |
| 2022-07-15 | 55.30 | $9.81 | 34633 |
| 2022-07-14 | 53.21 | $9.81 | 13814 |
| 2022-07-13 | 53.21 | $9.81 | 2633 |
| 2022-07-12 | 51.14 | $9.80 | 70770 |
| 2022-07-11 | 51.18 | $9.80 | 1762 |
| 2022-07-08 | 55.10 | $9.81 | 1.4M |
| 2022-07-07 | 51.54 | $9.80 | 65916 |
| 2022-07-06 | 51.54 | $9.80 | 23918 |
| 2022-07-05 | 55.99 | $9.81 | 249075 |
| 2022-07-01 | 55.99 | $9.81 | 2223 |
| 2022-06-30 | 52.27 | $9.80 | 82023 |
| 2022-06-29 | 54.46 | $9.81 | 26787 |
| 2022-06-28 | 54.46 | $9.81 | 24273 |
| 2022-06-27 | 52.67 | $9.80 | 15216 |
| 2022-06-24 | 52.67 | $9.80 | 73018 |
| 2022-06-23 | 54.60 | $9.81 | 3567 |
| 2022-06-22 | 56.58 | $9.81 | 24275 |
| 2022-06-21 | 56.58 | $9.81 | 999088 |
| 2022-06-17 | 50.05 | $9.79 | 114428 |
| 2022-06-16 | 53.90 | $9.80 | 1.7M |
| 2022-06-15 | 53.90 | $9.80 | 1.3M |
| 2022-06-14 | 50.47 | $9.79 | 184089 |
| 2022-06-13 | 50.47 | $9.79 | 1.4M |
| 2022-06-10 | 54.10 | $9.80 | 492097 |
| 2022-06-09 | 54.10 | $9.80 | 89928 |
| 2022-06-08 | 53.80 | $9.80 | 3089 |
| 2022-06-07 | 51.06 | $9.79 | 1.8M |
| 2022-06-06 | 51.06 | $9.79 | 48936 |
| 2022-06-03 | 54.29 | $9.80 | 2352 |
| 2022-06-02 | 54.29 | $9.80 | 400169 |
| 2022-06-01 | 57.58 | $9.81 | 162746 |
| 2022-05-31 | 48.74 | $9.78 | 17378 |
| 2022-05-27 | 50.40 | $9.79 | 666337 |
| 2022-05-26 | 52.09 | $9.79 | 101138 |
| 2022-05-25 | 52.09 | $9.79 | 2884 |
| 2022-05-24 | 47.31 | $9.78 | 34670 |
| 2022-05-23 | 48.85 | $9.78 | 6232 |
| 2022-05-20 | 45.47 | $9.77 | 157006 |
| 2022-05-19 | 41.82 | $9.76 | 7532 |
| 2022-05-18 | 44.96 | $9.77 | 8425 |
| 2022-05-17 | 44.60 | $9.77 | 6738 |
| 2022-05-16 | 40.93 | $9.76 | 1.4M |
| 2022-05-13 | 43.68 | $9.77 | 58221 |
| 2022-05-12 | 43.68 | $9.77 | 120090 |
| 2022-05-11 | 43.68 | $9.77 | 541540 |
| 2022-05-10 | 49.37 | $9.79 | 1.0M |
| 2022-05-09 | 49.37 | $9.79 | 629635 |
| 2022-05-06 | 55.95 | $9.81 | 25053 |
| 2022-05-05 | 55.95 | $9.81 | 424 |
| 2022-05-04 | 59.53 | $9.82 | 50354 |
| 2022-05-03 | 58.26 | $9.82 | 3152 |
| 2022-05-02 | 57.24 | $9.81 | 53296 |
| 2022-04-29 | 56.99 | $9.81 | 39870 |
| 2022-04-28 | 56.99 | $9.81 | 22583 |
| 2022-04-27 | 60.16 | $9.82 | 636675 |
| 2022-04-26 | 60.16 | $9.82 | 298559 |
| 2022-04-25 | 58.06 | $9.81 | 155573 |
| 2022-04-22 | 53.39 | $9.79 | 159647 |
| 2022-04-21 | 63.45 | $9.82 | 240577 |
| 2022-04-20 | 63.45 | $9.82 | 537541 |
| 2022-04-19 | 61.26 | $9.81 | 7890 |
| 2022-04-18 | 64.97 | $9.82 | 565 |
| 2022-04-14 | 60.41 | $9.80 | 111083 |
| 2022-04-13 | 60.41 | $9.80 | 49749 |
| 2022-04-12 | 57.94 | $9.79 | 67275 |
| 2022-04-11 | 57.94 | $9.79 | 80726 |
| 2022-04-08 | 61.40 | $9.80 | 536657 |
| 2022-04-07 | 59.08 | $9.79 | 116768 |
| 2022-04-06 | 59.08 | $9.79 | 105758 |
| 2022-04-05 | 56.73 | $9.78 | 4610 |
| 2022-04-04 | 54.24 | $9.77 | 1139 |
| 2022-04-01 | 57.95 | $9.78 | 134246 |
| 2022-03-31 | 60.75 | $9.79 | 30466 |
| 2022-03-30 | 52.94 | $9.76 | 86114 |
| 2022-03-29 | 54.66 | $9.77 | 17398 |
| 2022-03-28 | 56.40 | $9.77 | 243276 |
| 2022-03-25 | 55.04 | $9.77 | 11266 |
| 2022-03-24 | 56.72 | $9.77 | 559610 |
| 2022-03-23 | 54.05 | $9.76 | 3590 |
| 2022-03-22 | 54.05 | $9.76 | 61189 |
| 2022-03-21 | 52.74 | $9.76 | 5096 |
| 2022-03-18 | 52.74 | $9.76 | 1423 |
| 2022-03-17 | 48.76 | $9.74 | 3241 |
| 2022-03-16 | 51.51 | $9.75 | 95792 |
| 2022-03-15 | 48.77 | $9.74 | 73371 |
| 2022-03-14 | 48.77 | $9.74 | 140146 |
| 2022-03-11 | 48.77 | $9.74 | 8127 |
| 2022-03-10 | 48.77 | $9.74 | 194258 |
| 2022-03-09 | 48.77 | $9.74 | 25245 |
| 2022-03-08 | 48.77 | $9.74 | 1.7M |
| 2022-03-07 | 48.77 | $9.74 | 4956 |
| 2022-03-04 | 52.94 | $9.76 | 174980 |
| 2022-03-03 | 48.78 | $9.74 | 280322 |
| 2022-03-02 | 46.53 | $9.73 | 2079 |
| 2022-03-01 | 46.53 | $9.73 | 199099 |
| 2022-02-28 | 46.53 | $9.73 | 135270 |
| 2022-02-25 | 50.32 | $9.75 | 8294 |
| 2022-02-24 | 46.15 | $9.73 | 92956 |
| 2022-02-23 | 47.09 | $9.74 | 622416 |
| 2022-02-22 | 47.09 | $9.74 | 143916 |
| 2022-02-17 | 49.83 | $9.75 | 741 |
| 2022-02-16 | 51.74 | $9.76 | 974 |
| 2022-02-15 | 48.95 | $9.75 | 600857 |
| 2022-02-14 | 49.86 | $9.75 | 5059 |
| 2022-02-11 | 46.05 | $9.73 | 2104 |
| 2022-02-10 | 47.78 | $9.74 | 753 |
| 2022-02-09 | 49.54 | $9.75 | 15650 |
| 2022-02-08 | 47.71 | $9.74 | 1188 |
| 2022-02-07 | 49.41 | $9.75 | 13373 |
| 2022-02-04 | 49.41 | $9.75 | 1536 |
| 2022-02-03 | 51.06 | $9.76 | 11881 |
| 2022-02-02 | 49.46 | $9.75 | 275 |
| 2022-02-01 | 49.46 | $9.75 | 32492 |
| 2022-01-31 | 44.55 | $9.72 | 14003 |
| 2022-01-28 | 44.55 | $9.72 | 1933 |
| 2022-01-27 | 47.29 | $9.74 | 807270 |
| 2022-01-26 | 45.72 | $9.73 | 2184 |
| 2022-01-25 | 42.40 | $9.71 | 22835 |
| 2022-01-24 | 38.84 | $9.69 | 323829 |
| 2022-01-21 | 41.26 | $9.71 | 3397 |
| 2022-01-20 | 43.86 | $9.73 | 347 |
| 2022-01-19 | 42.13 | $9.72 | 2183 |
| 2022-01-18 | 44.74 | $9.74 | 23299 |
| 2022-01-14 | 49.09 | $9.77 | 65201 |
| 2022-01-13 | 50.65 | $9.78 | 50864 |
| 2022-01-12 | 50.65 | $9.78 | 16455 |
| 2022-01-11 | 49.20 | $9.77 | 1181 |
| 2022-01-10 | 50.62 | $9.78 | 1290 |
| 2022-01-07 | 55.15 | $9.81 | 22783 |
| 2022-01-06 | 52.45 | $9.79 | 168225 |
| 2022-01-05 | 51.05 | $9.78 | 19264 |
| 2022-01-04 | 55.72 | $9.81 | 250094 |
| 2022-01-03 | 55.72 | $9.81 | 74194 |
| 2021-12-31 | 50.25 | $9.77 | 32827 |
| 2021-12-30 | 47.14 | $9.75 | 11744 |
| 2021-12-29 | 47.14 | $9.75 | 838410 |
| 2021-12-28 | 51.49 | $9.78 | 5.8M |
| 2021-12-27 | 45.07 | $9.74 | 10882 |
| 2021-12-23 | 51.55 | $9.78 | 150928 |
| 2021-12-22 | 43.89 | $9.74 | 26708 |
| 2021-12-21 | 41.70 | $9.73 | 348 |
| 2021-12-20 | 45.04 | $9.75 | 7837 |
| 2021-12-17 | 46.82 | $9.76 | 19243 |
| 2021-12-16 | 44.75 | $9.75 | 8958 |
| 2021-12-15 | 46.47 | $9.76 | 75461 |
| 2021-12-14 | 46.47 | $9.76 | 2.2M |
| 2021-12-13 | 48.14 | $9.77 | 683046 |
| 2021-12-10 | 51.68 | $9.79 | 30510 |
| 2021-12-09 | 51.68 | $9.79 | 17169 |
| 2021-12-08 | 48.25 | $9.77 | 46778 |
| 2021-12-07 | 51.74 | $9.79 | 4611 |
| 2021-12-06 | 48.18 | $9.77 | 5136 |
| 2021-12-03 | 48.18 | $9.77 | 1203 |
| 2021-12-02 | 48.18 | $9.77 | 23464 |
| 2021-12-01 | 53.23 | $9.80 | 111891 |
| 2021-11-30 | 57.02 | $9.82 | 163957 |
| 2021-11-29 | 59.01 | $9.83 | 77410 |
| 2021-11-26 | 56.09 | $9.81 | 84394 |
| 2021-11-24 | 54.56 | $9.80 | 81544 |
| 2021-11-23 | 60.60 | $9.83 | 67524 |
| 2021-11-22 | 55.97 | $9.80 | 63924 |
| 2021-11-19 | 52.42 | $9.78 | 14387 |
| 2021-11-18 | 52.42 | $9.78 | 414765 |
| 2021-11-17 | 50.63 | $9.77 | 3439 |
| 2021-11-16 | 50.63 | $9.77 | 3295 |
| 2021-11-15 | 50.63 | $9.77 | 57599 |
| 2021-11-12 | 50.63 | $9.77 | 57796 |
| 2021-11-11 | 53.94 | $9.79 | 4622 |
| 2021-11-10 | 55.67 | $9.80 | 348286 |
| 2021-11-09 | 51.21 | $9.77 | 590 |
| 2021-11-08 | 51.21 | $9.77 | 36300 |
| 2021-11-04 | 58.26 | $9.81 | 1659 |
| 2021-11-03 | 58.26 | $9.81 | 45629 |
| 2021-11-02 | 62.12 | $9.83 | 113227 |
| 2021-11-01 | 56.67 | $9.79 | 37893 |
| 2021-10-29 | 56.67 | $9.79 | 32120 |
| 2021-10-28 | 51.99 | $9.76 | 37807 |
| 2021-10-27 | 53.83 | $9.77 | 17145 |
| 2021-10-26 | 55.70 | $9.78 | 23664 |
| 2021-10-25 | 50.82 | $9.75 | 35966 |
| 2021-10-22 | 50.82 | $9.75 | 1658 |
| 2021-10-21 | 52.57 | $9.76 | 45104 |
| 2021-10-20 | 50.97 | $9.75 | 14057 |
| 2021-10-19 | 50.97 | $9.75 | 1667 |
| 2021-10-18 | 50.97 | $9.75 | 11809 |
| 2021-10-15 | 49.51 | $9.74 | 6878 |
| 2021-10-14 | 49.51 | $9.74 | 8325 |
| 2021-10-13 | 49.51 | $9.74 | 11601 |
| 2021-10-12 | 52.17 | $9.76 | 44819 |
| 2021-10-11 | 50.92 | $9.75 | 3002 |
| 2021-10-08 | 49.67 | $9.74 | 7629 |
| 2021-10-07 | 49.67 | $9.74 | 21234 |
| 2021-10-06 | 53.35 | $9.77 | 157136 |
| 2021-10-05 | 49.82 | $9.74 | 1290 |
| 2021-10-04 | 49.82 | $9.74 | 24059 |
| 2021-10-01 | 54.81 | $9.78 | 120397 |
| 2021-09-30 | 50.05 | $9.74 | 13934 |
| 2021-09-29 | 50.05 | $9.74 | 4600 |
| 2021-09-28 | 53.89 | $9.77 | 58979 |
| 2021-09-27 | 48.93 | $9.73 | 1811 |
| 2021-09-24 | 50.21 | $9.74 | 286594 |
| 2021-09-23 | 55.78 | $9.78 | 86351 |
| 2021-09-22 | 50.58 | $9.74 | 108681 |
| 2021-09-21 | 52.03 | $9.75 | 75074 |
| 2021-09-20 | 52.03 | $9.75 | 1988 |
| 2021-09-17 | 54.88 | $9.77 | 149 |
| 2021-09-16 | 53.67 | $9.76 | 2859 |
| 2021-09-15 | 53.67 | $9.76 | 525018 |
| 2021-09-14 | 52.53 | $9.75 | 213140 |
| 2021-09-13 | 52.53 | $9.75 | 45216 |
| 2021-09-10 | 52.53 | $9.75 | 815213 |
| 2021-09-09 | 50.43 | $9.73 | 12788 |
| 2021-09-07 | 49.37 | $9.72 | 7219 |
| 2021-09-03 | 51.46 | $9.74 | 26945 |
| 2021-09-02 | 44.80 | $9.68 | 6200 |
| 2021-09-01 | 43.55 | $9.67 | 2079 |
| 2021-08-31 | 51.13 | $9.74 | 11326 |
| 2021-08-30 | 47.40 | $9.71 | 42414 |
| 2021-08-26 | 43.30 | $9.68 | 6622 |
| 2021-08-24 | 46.77 | $9.71 | 601 |
| 2021-08-20 | 46.77 | $9.71 | 5910 |
| 2021-08-18 | 44.07 | $9.69 | 2016 |
| 2021-08-17 | 41.25 | $9.67 | 5107 |
| 2021-08-16 | 46.87 | $9.72 | 25989 |
| 2021-08-13 | 46.87 | $9.72 | 10107 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-20.00
2023-03-07
Close Price
$10.19
Vol: 883449
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.83
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-03-07 | -20.00 | $10.19 | 883449 |
| 2023-03-06 | -40.00 | $10.18 | 46924 |
| 2023-03-03 | -40.00 | $10.18 | 13903 |
| 2023-03-02 | -40.00 | $10.18 | 26922 |
| 2023-03-01 | -60.00 | $10.17 | 42238 |
| 2023-02-28 | -70.00 | $10.17 | 29968 |
| 2023-02-27 | -70.00 | $10.17 | 20876 |
| 2023-02-24 | -60.00 | $10.17 | 5.6M |
| 2023-02-23 | -90.00 | $10.16 | 63297 |
| 2023-02-22 | -66.67 | $10.16 | 317509 |
| 2023-02-21 | -83.33 | $10.15 | 2.0M |
| 2023-02-17 | -25.00 | $10.19 | 130799 |
| 2023-02-16 | -20.00 | $10.18 | 580438 |
| 2023-02-15 | -18.18 | $10.18 | 6801 |
| 2023-02-14 | -16.67 | $10.18 | 998160 |
| 2023-02-13 | -16.67 | $10.18 | 803192 |
| 2023-02-10 | -25.00 | $10.18 | 214123 |
| 2023-02-09 | -41.67 | $10.17 | 1014 |
| 2023-02-08 | -33.33 | $10.17 | 8461 |
| 2023-02-07 | -33.33 | $10.16 | 4504 |
| 2023-02-06 | -27.27 | $10.16 | 3820 |
| 2023-02-03 | -26.67 | $10.16 | 268582 |
| 2023-02-02 | -26.67 | $10.16 | 250935 |
| 2023-02-01 | -33.33 | $10.15 | 1.3M |
| 2023-01-31 | -32.26 | $10.15 | 9.2M |
| 2023-01-30 | -13.35 | $10.16 | 26221 |
| 2023-01-27 | -7.14 | $10.16 | 115232 |
| 2023-01-26 | -7.14 | $10.16 | 135484 |
| 2023-01-25 | -16.67 | $10.14 | 15629 |
| 2023-01-24 | 0.00 | $10.15 | 15621 |
| 2023-01-23 | -12.50 | $10.14 | 77154 |
| 2023-01-20 | -12.50 | $10.14 | 203751 |
| 2023-01-19 | -11.11 | $10.14 | 671260 |
| 2023-01-18 | -16.67 | $10.14 | 160620 |
| 2023-01-17 | 0.00 | $10.15 | 210851 |
| 2023-01-13 | -12.50 | $10.13 | 105988 |
| 2023-01-12 | -12.50 | $10.13 | 4.1M |
| 2023-01-11 | -11.11 | $10.13 | 3.3M |
| 2023-01-10 | -11.11 | $10.13 | 1.6M |
| 2023-01-09 | -5.56 | $10.14 | 7.5M |
| 2023-01-06 | -16.67 | $10.12 | 1.6M |
| 2023-01-05 | 0.00 | $10.12 | 1.8M |
| 2023-01-04 | -25.00 | $10.10 | 1708 |
| 2023-01-03 | 0.00 | $10.12 | 10914 |
| 2022-12-30 | 0.00 | $10.11 | 710 |
| 2022-12-29 | -12.50 | $10.09 | 200239 |
| 2022-12-28 | 0.00 | $10.10 | 270980 |
| 2022-12-27 | -12.50 | $10.09 | 208726 |
| 2022-12-23 | 0.00 | $10.10 | 284835 |
| 2022-12-22 | -12.50 | $10.08 | 3.5M |
| 2022-12-21 | -25.00 | $10.07 | 199880 |
| 2022-12-20 | -25.00 | $10.07 | 22016 |
| 2022-12-19 | -33.33 | $10.06 | 17807 |
| 2022-12-16 | -22.22 | $10.07 | 450536 |
| 2022-12-15 | -25.19 | $10.06 | 691555 |
| 2022-12-14 | -14.29 | $10.06 | 900 |
| 2022-12-13 | 0.00 | $10.07 | 503385 |
| 2022-12-12 | -25.00 | $10.05 | 189379 |
| 2022-12-09 | -7.69 | $10.05 | 3770 |
| 2022-12-08 | 0.00 | $10.05 | 224095 |
| 2022-12-07 | -16.67 | $10.04 | 179889 |
| 2022-12-06 | -8.17 | $10.04 | 1.8M |
| 2022-12-05 | -7.69 | $10.04 | 253441 |
| 2022-12-02 | 0.00 | $10.04 | 262 |
| 2022-12-01 | 0.00 | $10.04 | 102988 |
| 2022-11-30 | -14.29 | $10.03 | 6728 |
| 2022-11-29 | -5.53 | $10.03 | 1333 |
| 2022-11-28 | -14.41 | $10.02 | 14965 |
| 2022-11-25 | -16.67 | $10.01 | 930 |
| 2022-11-22 | -14.29 | $10.01 | 21609 |
| 2022-11-21 | -14.29 | $10.01 | 17233 |
| 2022-11-18 | -13.33 | $10.01 | 60694 |
| 2022-11-17 | -14.29 | $10.00 | 2846 |
| 2022-11-16 | -12.50 | $10.00 | 105 |
| 2022-11-15 | 0.00 | $10.01 | 3891 |
| 2022-11-14 | -12.50 | $10.00 | 93479 |
| 2022-11-11 | -14.29 | $9.99 | 2261 |
| 2022-11-10 | -14.29 | $9.99 | 1567 |
| 2022-11-09 | 0.00 | $10.00 | 24445 |
| 2022-11-07 | 0.00 | $10.00 | 38239 |
| 2022-11-04 | -12.50 | $9.99 | 193295 |
| 2022-11-03 | -14.29 | $9.98 | 378065 |
| 2022-11-02 | -7.69 | $9.98 | 104 |
| 2022-11-01 | -7.69 | $9.98 | 126005 |
| 2022-10-31 | -16.67 | $9.97 | 10339 |
| 2022-10-28 | 0.00 | $9.98 | 135432 |
| 2022-10-27 | 0.00 | $9.98 | 3102 |
| 2022-10-25 | -17.87 | $9.96 | 3903 |
| 2022-10-24 | -28.57 | $9.95 | 909812 |
| 2022-10-21 | -14.29 | $9.96 | 6892 |
| 2022-10-20 | -14.29 | $9.96 | 41140 |
| 2022-10-19 | -28.57 | $9.95 | 60527 |
| 2022-10-18 | -57.14 | $9.93 | 21179 |
| 2022-10-17 | -41.67 | $9.94 | 1533 |
| 2022-10-14 | -43.33 | $9.93 | 2576 |
| 2022-10-13 | -33.33 | $9.94 | 805300 |
| 2022-10-12 | 0.00 | $9.96 | 176333 |
| 2022-10-11 | -42.86 | $9.93 | 259880 |
| 2022-10-10 | -40.00 | $9.93 | 27347 |
| 2022-10-07 | -30.77 | $9.93 | 1662 |
| 2022-10-06 | -28.57 | $9.93 | 3607 |
| 2022-10-05 | 0.00 | $9.95 | 14096 |
| 2022-10-04 | -28.57 | $9.93 | 305438 |
| 2022-10-03 | -10.00 | $9.93 | 72517 |
| 2022-09-30 | -8.33 | $9.93 | 158 |
| 2022-09-29 | 0.00 | $9.93 | 161471 |
| 2022-09-28 | 0.00 | $9.92 | 18411 |
| 2022-09-27 | 0.00 | $9.92 | 253735 |
| 2022-09-26 | -16.67 | $9.91 | 26785 |
| 2022-09-23 | -8.33 | $9.92 | 6808 |
| 2022-09-22 | -16.67 | $9.91 | 86941 |
| 2022-09-21 | 0.00 | $9.92 | 87922 |
| 2022-09-20 | 0.00 | $9.92 | 969706 |
| 2022-09-19 | 0.00 | $9.91 | 2.1M |
| 2022-09-16 | -8.33 | $9.91 | 4255 |
| 2022-09-15 | -16.67 | $9.90 | 23458 |
| 2022-09-14 | -16.67 | $9.90 | 2.3M |
| 2022-09-13 | 0.00 | $9.90 | 40763 |
| 2022-09-12 | -11.11 | $9.89 | 217192 |
| 2022-09-09 | 0.00 | $9.89 | 82358 |
| 2022-09-08 | -20.00 | $9.88 | 4520 |
| 2022-09-07 | -20.00 | $9.88 | 1.5M |
| 2022-09-06 | 0.00 | $9.89 | 46733 |
| 2022-09-02 | -11.11 | $9.88 | 239711 |
| 2022-09-01 | -11.11 | $9.88 | 39770 |
| 2022-08-31 | -11.11 | $9.88 | 34016 |
| 2022-08-30 | -11.11 | $9.88 | 196447 |
| 2022-08-29 | -22.22 | $9.87 | 246946 |
| 2022-08-26 | -25.00 | $9.86 | 14345 |
| 2022-08-25 | 0.00 | $9.87 | 108 |
| 2022-08-24 | 0.00 | $9.87 | 401214 |
| 2022-08-23 | -20.00 | $9.86 | 7208 |
| 2022-08-22 | -40.00 | $9.85 | 324224 |
| 2022-08-19 | -40.00 | $9.85 | 101 |
| 2022-08-18 | 0.00 | $9.87 | 53131 |
| 2022-08-17 | -30.00 | $9.86 | 217346 |
| 2022-08-16 | -33.33 | $9.85 | 52769 |
| 2022-08-15 | 0.00 | $9.86 | 251380 |
| 2022-08-12 | -16.67 | $9.85 | 105096 |
| 2022-08-11 | -16.67 | $9.85 | 574194 |
| 2022-08-10 | -8.33 | $9.86 | 14976 |
| 2022-08-09 | -16.67 | $9.85 | 48678 |
| 2022-08-08 | -12.17 | $9.85 | 26457 |
| 2022-08-05 | -16.67 | $9.85 | 2170 |
| 2022-08-04 | -8.33 | $9.86 | 243222 |
| 2022-08-03 | 0.00 | $9.85 | 1.3M |
| 2022-08-02 | -30.00 | $9.84 | 127102 |
| 2022-08-01 | -20.00 | $9.84 | 308267 |
| 2022-07-29 | -20.00 | $9.84 | 606032 |
| 2022-07-28 | 0.00 | $9.85 | 141778 |
| 2022-07-27 | -40.00 | $9.83 | 1213 |
| 2022-07-26 | -20.00 | $9.84 | 504 |
| 2022-07-25 | 0.00 | $9.85 | 50938 |
| 2022-07-22 | -16.67 | $9.84 | 822497 |
| 2022-07-21 | -50.00 | $9.82 | 28389 |
| 2022-07-20 | -66.67 | $9.81 | 659383 |
| 2022-07-19 | -66.67 | $9.81 | 54611 |
| 2022-07-18 | -66.67 | $9.81 | 147998 |
| 2022-07-15 | -66.67 | $9.81 | 34633 |
| 2022-07-14 | -75.00 | $9.81 | 13814 |
| 2022-07-13 | -64.29 | $9.81 | 2633 |
| 2022-07-12 | -71.43 | $9.80 | 70770 |
| 2022-07-11 | -71.29 | $9.80 | 1762 |
| 2022-07-08 | -58.57 | $9.81 | 1.4M |
| 2022-07-07 | -71.43 | $9.80 | 65916 |
| 2022-07-06 | -71.43 | $9.80 | 23918 |
| 2022-07-05 | -57.14 | $9.81 | 249075 |
| 2022-07-01 | -57.14 | $9.81 | 2223 |
| 2022-06-30 | -66.67 | $9.80 | 82023 |
| 2022-06-29 | -60.00 | $9.81 | 26787 |
| 2022-06-28 | -60.00 | $9.81 | 24273 |
| 2022-06-27 | -66.67 | $9.80 | 15216 |
| 2022-06-24 | -58.82 | $9.80 | 73018 |
| 2022-06-23 | -52.94 | $9.81 | 3567 |
| 2022-06-22 | -47.06 | $9.81 | 24275 |
| 2022-06-21 | -47.06 | $9.81 | 999088 |
| 2022-06-17 | -50.00 | $9.79 | 114428 |
| 2022-06-16 | -33.33 | $9.80 | 1.7M |
| 2022-06-15 | -33.33 | $9.80 | 1.3M |
| 2022-06-14 | -50.00 | $9.79 | 184089 |
| 2022-06-13 | -50.00 | $9.79 | 1.4M |
| 2022-06-10 | -33.33 | $9.80 | 492097 |
| 2022-06-09 | -33.33 | $9.80 | 89928 |
| 2022-06-08 | -35.00 | $9.80 | 3089 |
| 2022-06-07 | -50.00 | $9.79 | 1.8M |
| 2022-06-06 | -50.00 | $9.79 | 48936 |
| 2022-06-03 | -33.33 | $9.80 | 2352 |
| 2022-06-02 | -38.46 | $9.80 | 400169 |
| 2022-06-01 | -23.08 | $9.81 | 162746 |
| 2022-05-31 | -69.23 | $9.78 | 17378 |
| 2022-05-27 | -61.54 | $9.79 | 666337 |
| 2022-05-26 | -53.85 | $9.79 | 101138 |
| 2022-05-25 | -53.85 | $9.79 | 2884 |
| 2022-05-24 | -78.57 | $9.78 | 34670 |
| 2022-05-23 | -71.43 | $9.78 | 6232 |
| 2022-05-20 | -85.71 | $9.77 | 157006 |
| 2022-05-19 | -100.00 | $9.76 | 7532 |
| 2022-05-18 | -84.29 | $9.77 | 8425 |
| 2022-05-17 | -85.71 | $9.77 | 6738 |
| 2022-05-16 | -100.00 | $9.76 | 1.4M |
| 2022-05-13 | -85.71 | $9.77 | 58221 |
| 2022-05-12 | -90.00 | $9.77 | 120090 |
| 2022-05-11 | -90.91 | $9.77 | 541540 |
| 2022-05-10 | -88.89 | $9.79 | 1.0M |
| 2022-05-09 | -88.89 | $9.79 | 629635 |
| 2022-05-06 | -66.67 | $9.81 | 25053 |
| 2022-05-05 | -66.67 | $9.81 | 424 |
| 2022-05-04 | -50.00 | $9.82 | 50354 |
| 2022-05-03 | -55.00 | $9.82 | 3152 |
| 2022-05-02 | -53.69 | $9.81 | 53296 |
| 2022-04-29 | -54.60 | $9.81 | 39870 |
| 2022-04-28 | -54.60 | $9.81 | 22583 |
| 2022-04-27 | -45.45 | $9.82 | 636675 |
| 2022-04-26 | -45.45 | $9.82 | 298559 |
| 2022-04-25 | -52.17 | $9.81 | 155573 |
| 2022-04-22 | -69.57 | $9.79 | 159647 |
| 2022-04-21 | -43.48 | $9.82 | 240577 |
| 2022-04-20 | -43.48 | $9.82 | 537541 |
| 2022-04-19 | -50.00 | $9.81 | 7890 |
| 2022-04-18 | -38.46 | $9.82 | 565 |
| 2022-04-14 | -53.85 | $9.80 | 111083 |
| 2022-04-13 | -53.85 | $9.80 | 49749 |
| 2022-04-12 | -37.50 | $9.79 | 67275 |
| 2022-04-11 | -26.47 | $9.79 | 80726 |
| 2022-04-08 | -11.76 | $9.80 | 536657 |
| 2022-04-07 | -16.67 | $9.79 | 116768 |
| 2022-04-06 | 0.00 | $9.79 | 105758 |
| 2022-04-05 | -18.18 | $9.78 | 4610 |
| 2022-04-04 | -36.36 | $9.77 | 1139 |
| 2022-04-01 | -15.09 | $9.78 | 134246 |
| 2022-03-31 | 0.00 | $9.79 | 30466 |
| 2022-03-30 | -44.44 | $9.76 | 86114 |
| 2022-03-29 | -30.00 | $9.77 | 17398 |
| 2022-03-28 | 0.00 | $9.77 | 243276 |
| 2022-03-25 | -12.50 | $9.77 | 11266 |
| 2022-03-24 | 0.00 | $9.77 | 559610 |
| 2022-03-23 | -9.30 | $9.76 | 3590 |
| 2022-03-22 | 0.00 | $9.76 | 61189 |
| 2022-03-21 | -12.50 | $9.76 | 5096 |
| 2022-03-18 | -12.50 | $9.76 | 1423 |
| 2022-03-17 | -50.00 | $9.74 | 3241 |
| 2022-03-16 | -25.00 | $9.75 | 95792 |
| 2022-03-15 | -50.00 | $9.74 | 73371 |
| 2022-03-14 | -50.00 | $9.74 | 140146 |
| 2022-03-11 | -50.00 | $9.74 | 8127 |
| 2022-03-10 | -50.00 | $9.74 | 194258 |
| 2022-03-09 | -40.00 | $9.74 | 25245 |
| 2022-03-08 | -40.00 | $9.74 | 1.7M |
| 2022-03-07 | -28.57 | $9.74 | 4956 |
| 2022-03-04 | 0.00 | $9.76 | 174980 |
| 2022-03-03 | -28.57 | $9.74 | 280322 |
| 2022-03-02 | -42.86 | $9.73 | 2079 |
| 2022-03-01 | -42.86 | $9.73 | 199099 |
| 2022-02-28 | -42.86 | $9.73 | 135270 |
| 2022-02-25 | -14.29 | $9.75 | 8294 |
| 2022-02-24 | -42.86 | $9.73 | 92956 |
| 2022-02-23 | -35.71 | $9.74 | 622416 |
| 2022-02-22 | -31.25 | $9.74 | 143916 |
| 2022-02-17 | -12.50 | $9.75 | 741 |
| 2022-02-16 | 0.00 | $9.76 | 974 |
| 2022-02-15 | -18.75 | $9.75 | 600857 |
| 2022-02-14 | -22.22 | $9.75 | 5059 |
| 2022-02-11 | -50.00 | $9.73 | 2104 |
| 2022-02-10 | -40.00 | $9.74 | 753 |
| 2022-02-09 | -30.00 | $9.75 | 15650 |
| 2022-02-08 | -40.00 | $9.74 | 1188 |
| 2022-02-07 | -41.67 | $9.75 | 13373 |
| 2022-02-04 | -46.15 | $9.75 | 1536 |
| 2022-02-03 | -38.46 | $9.76 | 11881 |
| 2022-02-02 | -46.15 | $9.75 | 275 |
| 2022-02-01 | -46.15 | $9.75 | 32492 |
| 2022-01-31 | -75.00 | $9.72 | 14003 |
| 2022-01-28 | -75.00 | $9.72 | 1933 |
| 2022-01-27 | -62.63 | $9.74 | 807270 |
| 2022-01-26 | -68.75 | $9.73 | 2184 |
| 2022-01-25 | -81.25 | $9.71 | 22835 |
| 2022-01-24 | -93.75 | $9.69 | 323829 |
| 2022-01-21 | -92.86 | $9.71 | 3397 |
| 2022-01-20 | -78.57 | $9.73 | 347 |
| 2022-01-19 | -85.71 | $9.72 | 2183 |
| 2022-01-18 | -71.43 | $9.74 | 23299 |
| 2022-01-14 | -50.00 | $9.77 | 65201 |
| 2022-01-13 | -42.86 | $9.78 | 50864 |
| 2022-01-12 | -42.86 | $9.78 | 16455 |
| 2022-01-11 | -50.00 | $9.77 | 1181 |
| 2022-01-10 | -42.86 | $9.78 | 1290 |
| 2022-01-07 | -21.43 | $9.81 | 22783 |
| 2022-01-06 | -35.71 | $9.79 | 168225 |
| 2022-01-05 | -42.86 | $9.78 | 19264 |
| 2022-01-04 | -21.43 | $9.81 | 250094 |
| 2022-01-03 | -21.43 | $9.81 | 74194 |
| 2021-12-31 | -36.36 | $9.77 | 32827 |
| 2021-12-30 | -58.33 | $9.75 | 11744 |
| 2021-12-29 | -58.33 | $9.75 | 838410 |
| 2021-12-28 | -38.46 | $9.78 | 5.8M |
| 2021-12-27 | -90.00 | $9.74 | 10882 |
| 2021-12-23 | -50.00 | $9.78 | 150928 |
| 2021-12-22 | -90.00 | $9.74 | 26708 |
| 2021-12-21 | -100.00 | $9.73 | 348 |
| 2021-12-20 | -81.82 | $9.75 | 7837 |
| 2021-12-17 | -72.73 | $9.76 | 19243 |
| 2021-12-16 | -100.00 | $9.75 | 8958 |
| 2021-12-15 | -88.89 | $9.76 | 75461 |
| 2021-12-14 | -88.89 | $9.76 | 2.2M |
| 2021-12-13 | -77.78 | $9.77 | 683046 |
| 2021-12-10 | -55.56 | $9.79 | 30510 |
| 2021-12-09 | -55.56 | $9.79 | 17169 |
| 2021-12-08 | -77.78 | $9.77 | 46778 |
| 2021-12-07 | -55.56 | $9.79 | 4611 |
| 2021-12-06 | -77.78 | $9.77 | 5136 |
| 2021-12-03 | -77.78 | $9.77 | 1203 |
| 2021-12-02 | -77.78 | $9.77 | 23464 |
| 2021-12-01 | -44.44 | $9.80 | 111891 |
| 2021-11-30 | -22.22 | $9.82 | 163957 |
| 2021-11-29 | -11.11 | $9.83 | 77410 |
| 2021-11-26 | -33.33 | $9.81 | 84394 |
| 2021-11-24 | -44.44 | $9.80 | 81544 |
| 2021-11-23 | -11.11 | $9.83 | 67524 |
| 2021-11-22 | -40.00 | $9.80 | 63924 |
| 2021-11-19 | -60.00 | $9.78 | 14387 |
| 2021-11-18 | -60.00 | $9.78 | 414765 |
| 2021-11-17 | -70.00 | $9.77 | 3439 |
| 2021-11-16 | -70.00 | $9.77 | 3295 |
| 2021-11-15 | -70.00 | $9.77 | 57599 |
| 2021-11-12 | -63.64 | $9.77 | 57796 |
| 2021-11-11 | -45.45 | $9.79 | 4622 |
| 2021-11-10 | -36.36 | $9.80 | 348286 |
| 2021-11-09 | -63.64 | $9.77 | 590 |
| 2021-11-08 | -63.64 | $9.77 | 36300 |
| 2021-11-04 | -27.27 | $9.81 | 1659 |
| 2021-11-03 | -27.27 | $9.81 | 45629 |
| 2021-11-02 | -9.09 | $9.83 | 113227 |
| 2021-11-01 | -14.29 | $9.79 | 37893 |
| 2021-10-29 | 0.00 | $9.79 | 32120 |
| 2021-10-28 | -33.33 | $9.76 | 37807 |
| 2021-10-27 | -16.67 | $9.77 | 17145 |
| 2021-10-26 | 0.00 | $9.78 | 23664 |
| 2021-10-25 | -50.00 | $9.75 | 35966 |
| 2021-10-22 | -50.00 | $9.75 | 1658 |
| 2021-10-21 | -33.33 | $9.76 | 45104 |
| 2021-10-20 | -50.00 | $9.75 | 14057 |
| 2021-10-19 | -50.00 | $9.75 | 1667 |
| 2021-10-18 | -42.86 | $9.75 | 11809 |
| 2021-10-15 | -57.14 | $9.74 | 6878 |
| 2021-10-14 | -57.14 | $9.74 | 8325 |
| 2021-10-13 | -57.14 | $9.74 | 11601 |
| 2021-10-12 | -28.57 | $9.76 | 44819 |
| 2021-10-11 | -42.86 | $9.75 | 3002 |
| 2021-10-08 | -57.14 | $9.74 | 7629 |
| 2021-10-07 | -57.14 | $9.74 | 21234 |
| 2021-10-06 | -14.29 | $9.77 | 157136 |
| 2021-10-05 | -40.00 | $9.74 | 1290 |
| 2021-10-04 | -40.00 | $9.74 | 24059 |
| 2021-10-01 | 0.00 | $9.78 | 120397 |
| 2021-09-30 | -36.36 | $9.74 | 13934 |
| 2021-09-29 | -36.36 | $9.74 | 4600 |
| 2021-09-28 | -8.33 | $9.77 | 58979 |
| 2021-09-27 | -41.67 | $9.73 | 1811 |
| 2021-09-24 | -33.33 | $9.74 | 286594 |
| 2021-09-23 | 0.00 | $9.78 | 86351 |
| 2021-09-22 | -33.33 | $9.74 | 108681 |
| 2021-09-21 | -25.00 | $9.75 | 75074 |
| 2021-09-20 | -23.08 | $9.75 | 1988 |
| 2021-09-17 | -7.69 | $9.77 | 149 |
| 2021-09-16 | -15.38 | $9.76 | 2859 |
| 2021-09-15 | -15.38 | $9.76 | 525018 |
| 2021-09-14 | -23.08 | $9.75 | 213140 |
| 2021-09-13 | -16.67 | $9.75 | 45216 |
| 2021-09-10 | -16.67 | $9.75 | 815213 |
| 2021-09-09 | -27.21 | $9.73 | 12788 |
| 2021-09-07 | -36.31 | $9.72 | 7219 |
| 2021-09-03 | -18.11 | $9.74 | 26945 |
| 2021-09-02 | -72.61 | $9.68 | 6200 |
| 2021-09-01 | -81.80 | $9.67 | 2079 |
| 2021-08-31 | -18.11 | $9.74 | 11326 |
| 2021-08-30 | -45.40 | $9.71 | 42414 |
| 2021-08-26 | -73.91 | $9.68 | 6622 |
| 2021-08-24 | -64.71 | $9.71 | 601 |
| 2021-08-20 | -73.91 | $9.71 | 5910 |
| 2021-08-18 | -82.61 | $9.69 | 2016 |
| 2021-08-17 | -91.67 | $9.67 | 5107 |
| 2021-08-16 | -72.00 | $9.72 | 25989 |
| 2021-08-13 | -75.00 | $9.72 | 10107 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
59.81
2023-03-07
Close Price
$10.19
Vol: 883449Average Directional Index - Detailed Analysis
Minimum
9.55
Average
44.85
Maximum
79.24
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-03-07 | 59.81 | $10.19 | 883449 |
| 2023-03-06 | 60.41 | $10.18 | 46924 |
| 2023-03-03 | 61.15 | $10.18 | 13903 |
| 2023-03-02 | 61.94 | $10.18 | 26922 |
| 2023-03-01 | 62.99 | $10.17 | 42238 |
| 2023-02-28 | 64.37 | $10.17 | 29968 |
| 2023-02-27 | 65.51 | $10.17 | 20876 |
| 2023-02-24 | 66.71 | $10.17 | 5.6M |
| 2023-02-23 | 67.98 | $10.16 | 63297 |
| 2023-02-22 | 69.68 | $10.16 | 317509 |
| 2023-02-21 | 71.46 | $10.15 | 2.0M |
| 2023-02-17 | 73.34 | $10.19 | 130799 |
| 2023-02-16 | 73.45 | $10.18 | 580438 |
| 2023-02-15 | 73.69 | $10.18 | 6801 |
| 2023-02-14 | 73.95 | $10.18 | 998160 |
| 2023-02-13 | 74.22 | $10.18 | 803192 |
| 2023-02-10 | 74.65 | $10.18 | 214123 |
| 2023-02-09 | 74.33 | $10.17 | 1014 |
| 2023-02-08 | 74.10 | $10.17 | 8461 |
| 2023-02-07 | 73.42 | $10.16 | 4504 |
| 2023-02-06 | 72.93 | $10.16 | 3820 |
| 2023-02-03 | 72.41 | $10.16 | 268582 |
| 2023-02-02 | 71.94 | $10.16 | 250935 |
| 2023-02-01 | 71.53 | $10.15 | 1.3M |
| 2023-01-31 | 71.09 | $10.15 | 9.2M |
| 2023-01-30 | 70.64 | $10.16 | 26221 |
| 2023-01-27 | 70.27 | $10.16 | 115232 |
| 2023-01-26 | 69.95 | $10.16 | 135484 |
| 2023-01-25 | 69.61 | $10.14 | 15629 |
| 2023-01-24 | 69.38 | $10.15 | 15621 |
| 2023-01-23 | 68.66 | $10.14 | 77154 |
| 2023-01-20 | 67.89 | $10.14 | 203751 |
| 2023-01-19 | 67.13 | $10.14 | 671260 |
| 2023-01-18 | 66.33 | $10.14 | 160620 |
| 2023-01-17 | 65.49 | $10.15 | 210851 |
| 2023-01-13 | 64.60 | $10.13 | 105988 |
| 2023-01-12 | 63.75 | $10.13 | 4.1M |
| 2023-01-11 | 62.85 | $10.13 | 3.3M |
| 2023-01-10 | 61.91 | $10.13 | 1.6M |
| 2023-01-09 | 60.92 | $10.14 | 7.5M |
| 2023-01-06 | 59.88 | $10.12 | 1.6M |
| 2023-01-05 | 58.86 | $10.12 | 1.8M |
| 2023-01-04 | 57.86 | $10.10 | 1708 |
| 2023-01-03 | 57.02 | $10.12 | 10914 |
| 2022-12-30 | 56.13 | $10.11 | 710 |
| 2022-12-29 | 55.31 | $10.09 | 200239 |
| 2022-12-28 | 54.72 | $10.10 | 270980 |
| 2022-12-27 | 54.11 | $10.09 | 208726 |
| 2022-12-23 | 53.54 | $10.10 | 284835 |
| 2022-12-22 | 52.94 | $10.08 | 3.5M |
| 2022-12-21 | 52.47 | $10.07 | 199880 |
| 2022-12-20 | 51.98 | $10.07 | 22016 |
| 2022-12-19 | 51.73 | $10.06 | 17807 |
| 2022-12-16 | 51.47 | $10.07 | 450536 |
| 2022-12-15 | 50.47 | $10.06 | 691555 |
| 2022-12-14 | 49.55 | $10.06 | 900 |
| 2022-12-13 | 48.94 | $10.07 | 503385 |
| 2022-12-12 | 48.31 | $10.05 | 189379 |
| 2022-12-09 | 47.63 | $10.05 | 3770 |
| 2022-12-08 | 47.24 | $10.05 | 224095 |
| 2022-12-07 | 46.95 | $10.04 | 179889 |
| 2022-12-06 | 46.65 | $10.04 | 1.8M |
| 2022-12-05 | 46.44 | $10.04 | 253441 |
| 2022-12-02 | 46.23 | $10.04 | 262 |
| 2022-12-01 | 46.13 | $10.04 | 102988 |
| 2022-11-30 | 46.02 | $10.03 | 6728 |
| 2022-11-29 | 45.91 | $10.03 | 1333 |
| 2022-11-28 | 45.12 | $10.02 | 14965 |
| 2022-11-25 | 44.36 | $10.01 | 930 |
| 2022-11-22 | 43.97 | $10.01 | 21609 |
| 2022-11-21 | 43.56 | $10.01 | 17233 |
| 2022-11-18 | 43.13 | $10.01 | 60694 |
| 2022-11-17 | 42.67 | $10.00 | 2846 |
| 2022-11-16 | 42.40 | $10.00 | 105 |
| 2022-11-15 | 42.36 | $10.01 | 3891 |
| 2022-11-14 | 42.31 | $10.00 | 93479 |
| 2022-11-11 | 42.26 | $9.99 | 2261 |
| 2022-11-10 | 42.73 | $9.99 | 1567 |
| 2022-11-09 | 43.23 | $10.00 | 24445 |
| 2022-11-07 | 43.15 | $10.00 | 38239 |
| 2022-11-04 | 43.07 | $9.99 | 193295 |
| 2022-11-03 | 42.98 | $9.98 | 378065 |
| 2022-11-02 | 43.12 | $9.98 | 104 |
| 2022-11-01 | 43.52 | $9.98 | 126005 |
| 2022-10-31 | 43.94 | $9.97 | 10339 |
| 2022-10-28 | 44.65 | $9.98 | 135432 |
| 2022-10-27 | 45.40 | $9.98 | 3102 |
| 2022-10-25 | 45.04 | $9.96 | 3903 |
| 2022-10-24 | 44.77 | $9.95 | 909812 |
| 2022-10-21 | 44.83 | $9.96 | 6892 |
| 2022-10-20 | 44.57 | $9.96 | 41140 |
| 2022-10-19 | 44.29 | $9.95 | 60527 |
| 2022-10-18 | 43.99 | $9.93 | 21179 |
| 2022-10-17 | 43.68 | $9.94 | 1533 |
| 2022-10-14 | 44.07 | $9.93 | 2576 |
| 2022-10-13 | 44.23 | $9.94 | 805300 |
| 2022-10-12 | 44.00 | $9.96 | 176333 |
| 2022-10-11 | 43.75 | $9.93 | 259880 |
| 2022-10-10 | 44.18 | $9.93 | 27347 |
| 2022-10-07 | 44.63 | $9.93 | 1662 |
| 2022-10-06 | 45.45 | $9.93 | 3607 |
| 2022-10-05 | 46.31 | $9.95 | 14096 |
| 2022-10-04 | 47.22 | $9.93 | 305438 |
| 2022-10-03 | 47.52 | $9.93 | 72517 |
| 2022-09-30 | 48.53 | $9.93 | 158 |
| 2022-09-29 | 49.21 | $9.93 | 161471 |
| 2022-09-28 | 49.93 | $9.92 | 18411 |
| 2022-09-27 | 49.43 | $9.92 | 253735 |
| 2022-09-26 | 48.91 | $9.91 | 26785 |
| 2022-09-23 | 48.35 | $9.92 | 6808 |
| 2022-09-22 | 47.88 | $9.91 | 86941 |
| 2022-09-21 | 47.39 | $9.92 | 87922 |
| 2022-09-20 | 46.87 | $9.92 | 969706 |
| 2022-09-19 | 46.43 | $9.91 | 2.1M |
| 2022-09-16 | 46.08 | $9.91 | 4255 |
| 2022-09-15 | 45.82 | $9.90 | 23458 |
| 2022-09-14 | 45.67 | $9.90 | 2.3M |
| 2022-09-13 | 45.52 | $9.90 | 40763 |
| 2022-09-12 | 45.74 | $9.89 | 217192 |
| 2022-09-09 | 45.63 | $9.89 | 82358 |
| 2022-09-08 | 45.63 | $9.88 | 4520 |
| 2022-09-07 | 45.64 | $9.88 | 1.5M |
| 2022-09-06 | 45.78 | $9.89 | 46733 |
| 2022-09-02 | 45.92 | $9.88 | 239711 |
| 2022-09-01 | 46.20 | $9.88 | 39770 |
| 2022-08-31 | 46.18 | $9.88 | 34016 |
| 2022-08-30 | 45.84 | $9.88 | 196447 |
| 2022-08-29 | 45.48 | $9.87 | 246946 |
| 2022-08-26 | 45.20 | $9.86 | 14345 |
| 2022-08-25 | 45.12 | $9.87 | 108 |
| 2022-08-24 | 44.38 | $9.87 | 401214 |
| 2022-08-23 | 43.62 | $9.86 | 7208 |
| 2022-08-22 | 42.98 | $9.85 | 324224 |
| 2022-08-19 | 42.31 | $9.85 | 101 |
| 2022-08-18 | 42.00 | $9.87 | 53131 |
| 2022-08-17 | 41.68 | $9.86 | 217346 |
| 2022-08-16 | 41.57 | $9.85 | 52769 |
| 2022-08-15 | 41.45 | $9.86 | 251380 |
| 2022-08-12 | 41.57 | $9.85 | 105096 |
| 2022-08-11 | 41.73 | $9.85 | 574194 |
| 2022-08-10 | 41.90 | $9.86 | 14976 |
| 2022-08-09 | 41.53 | $9.85 | 48678 |
| 2022-08-08 | 41.24 | $9.85 | 26457 |
| 2022-08-05 | 40.93 | $9.85 | 2170 |
| 2022-08-04 | 40.33 | $9.86 | 243222 |
| 2022-08-03 | 39.70 | $9.85 | 1.3M |
| 2022-08-02 | 39.21 | $9.84 | 127102 |
| 2022-08-01 | 38.83 | $9.84 | 308267 |
| 2022-07-29 | 38.42 | $9.84 | 606032 |
| 2022-07-28 | 38.09 | $9.85 | 141778 |
| 2022-07-27 | 37.50 | $9.83 | 1213 |
| 2022-07-26 | 37.23 | $9.84 | 504 |
| 2022-07-25 | 36.17 | $9.85 | 50938 |
| 2022-07-22 | 35.05 | $9.84 | 822497 |
| 2022-07-21 | 34.03 | $9.82 | 28389 |
| 2022-07-20 | 33.20 | $9.81 | 659383 |
| 2022-07-19 | 32.42 | $9.81 | 54611 |
| 2022-07-18 | 31.68 | $9.81 | 147998 |
| 2022-07-15 | 30.91 | $9.81 | 34633 |
| 2022-07-14 | 30.10 | $9.81 | 13814 |
| 2022-07-13 | 29.25 | $9.81 | 2633 |
| 2022-07-12 | 28.60 | $9.80 | 70770 |
| 2022-07-11 | 27.93 | $9.80 | 1762 |
| 2022-07-08 | 27.21 | $9.81 | 1.4M |
| 2022-07-07 | 26.63 | $9.80 | 65916 |
| 2022-07-06 | 26.01 | $9.80 | 23918 |
| 2022-07-05 | 25.53 | $9.81 | 249075 |
| 2022-07-01 | 25.02 | $9.81 | 2223 |
| 2022-06-30 | 24.14 | $9.80 | 82023 |
| 2022-06-29 | 23.36 | $9.81 | 26787 |
| 2022-06-28 | 22.37 | $9.81 | 24273 |
| 2022-06-27 | 21.33 | $9.80 | 15216 |
| 2022-06-24 | 21.01 | $9.80 | 73018 |
| 2022-06-23 | 20.71 | $9.81 | 3567 |
| 2022-06-22 | 19.87 | $9.81 | 24275 |
| 2022-06-21 | 19.44 | $9.81 | 999088 |
| 2022-06-17 | 18.99 | $9.79 | 114428 |
| 2022-06-16 | 19.20 | $9.80 | 1.7M |
| 2022-06-15 | 19.68 | $9.80 | 1.3M |
| 2022-06-14 | 20.20 | $9.79 | 184089 |
| 2022-06-13 | 21.01 | $9.79 | 1.4M |
| 2022-06-10 | 21.55 | $9.80 | 492097 |
| 2022-06-09 | 22.11 | $9.80 | 89928 |
| 2022-06-08 | 22.21 | $9.80 | 3089 |
| 2022-06-07 | 22.43 | $9.79 | 1.8M |
| 2022-06-06 | 22.66 | $9.79 | 48936 |
| 2022-06-03 | 22.90 | $9.80 | 2352 |
| 2022-06-02 | 22.84 | $9.80 | 400169 |
| 2022-06-01 | 22.99 | $9.81 | 162746 |
| 2022-05-31 | 22.65 | $9.78 | 17378 |
| 2022-05-27 | 22.59 | $9.79 | 666337 |
| 2022-05-26 | 22.63 | $9.79 | 101138 |
| 2022-05-25 | 22.67 | $9.79 | 2884 |
| 2022-05-24 | 21.87 | $9.78 | 34670 |
| 2022-05-23 | 21.04 | $9.78 | 6232 |
| 2022-05-20 | 20.70 | $9.77 | 157006 |
| 2022-05-19 | 20.55 | $9.76 | 7532 |
| 2022-05-18 | 20.50 | $9.77 | 8425 |
| 2022-05-17 | 20.45 | $9.77 | 6738 |
| 2022-05-16 | 21.37 | $9.76 | 1.4M |
| 2022-05-13 | 22.34 | $9.77 | 58221 |
| 2022-05-12 | 23.37 | $9.77 | 120090 |
| 2022-05-11 | 24.44 | $9.77 | 541540 |
| 2022-05-10 | 25.58 | $9.79 | 1.0M |
| 2022-05-09 | 26.15 | $9.79 | 629635 |
| 2022-05-06 | 27.01 | $9.81 | 25053 |
| 2022-05-05 | 27.20 | $9.81 | 424 |
| 2022-05-04 | 26.99 | $9.82 | 50354 |
| 2022-05-03 | 26.89 | $9.82 | 3152 |
| 2022-05-02 | 26.78 | $9.81 | 53296 |
| 2022-04-29 | 26.66 | $9.81 | 39870 |
| 2022-04-28 | 26.54 | $9.81 | 22583 |
| 2022-04-27 | 26.41 | $9.82 | 636675 |
| 2022-04-26 | 25.93 | $9.82 | 298559 |
| 2022-04-25 | 25.43 | $9.81 | 155573 |
| 2022-04-22 | 25.07 | $9.79 | 159647 |
| 2022-04-21 | 24.94 | $9.82 | 240577 |
| 2022-04-20 | 23.76 | $9.82 | 537541 |
| 2022-04-19 | 22.52 | $9.81 | 7890 |
| 2022-04-18 | 21.42 | $9.82 | 565 |
| 2022-04-14 | 19.89 | $9.80 | 111083 |
| 2022-04-13 | 18.27 | $9.80 | 49749 |
| 2022-04-12 | 16.38 | $9.79 | 67275 |
| 2022-04-11 | 15.09 | $9.79 | 80726 |
| 2022-04-08 | 14.25 | $9.80 | 536657 |
| 2022-04-07 | 13.25 | $9.79 | 116768 |
| 2022-04-06 | 12.36 | $9.79 | 105758 |
| 2022-04-05 | 11.66 | $9.78 | 4610 |
| 2022-04-04 | 11.16 | $9.77 | 1139 |
| 2022-04-01 | 10.91 | $9.78 | 134246 |
| 2022-03-31 | 10.24 | $9.79 | 30466 |
| 2022-03-30 | 9.55 | $9.76 | 86114 |
| 2022-03-29 | 9.66 | $9.77 | 17398 |
| 2022-03-28 | 9.58 | $9.77 | 243276 |
| 2022-03-25 | 9.83 | $9.77 | 11266 |
| 2022-03-24 | 9.90 | $9.77 | 559610 |
| 2022-03-23 | 9.98 | $9.76 | 3590 |
| 2022-03-22 | 10.24 | $9.76 | 61189 |
| 2022-03-21 | 10.64 | $9.76 | 5096 |
| 2022-03-18 | 11.18 | $9.76 | 1423 |
| 2022-03-17 | 11.29 | $9.74 | 3241 |
| 2022-03-16 | 11.40 | $9.75 | 95792 |
| 2022-03-15 | 11.81 | $9.74 | 73371 |
| 2022-03-14 | 12.25 | $9.74 | 140146 |
| 2022-03-11 | 12.78 | $9.74 | 8127 |
| 2022-03-10 | 13.35 | $9.74 | 194258 |
| 2022-03-09 | 13.94 | $9.74 | 25245 |
| 2022-03-08 | 14.65 | $9.74 | 1.7M |
| 2022-03-07 | 15.23 | $9.74 | 4956 |
| 2022-03-04 | 15.84 | $9.76 | 174980 |
| 2022-03-03 | 16.49 | $9.74 | 280322 |
| 2022-03-02 | 16.78 | $9.73 | 2079 |
| 2022-03-01 | 17.09 | $9.73 | 199099 |
| 2022-02-28 | 17.29 | $9.73 | 135270 |
| 2022-02-25 | 17.38 | $9.75 | 8294 |
| 2022-02-24 | 17.56 | $9.73 | 92956 |
| 2022-02-23 | 17.51 | $9.74 | 622416 |
| 2022-02-22 | 17.62 | $9.74 | 143916 |
| 2022-02-17 | 17.75 | $9.75 | 741 |
| 2022-02-16 | 18.22 | $9.76 | 974 |
| 2022-02-15 | 18.89 | $9.75 | 600857 |
| 2022-02-14 | 19.61 | $9.75 | 5059 |
| 2022-02-11 | 20.16 | $9.73 | 2104 |
| 2022-02-10 | 20.32 | $9.74 | 753 |
| 2022-02-09 | 20.82 | $9.75 | 15650 |
| 2022-02-08 | 21.26 | $9.74 | 1188 |
| 2022-02-07 | 21.52 | $9.75 | 13373 |
| 2022-02-04 | 22.10 | $9.75 | 1536 |
| 2022-02-03 | 22.72 | $9.76 | 11881 |
| 2022-02-02 | 23.52 | $9.75 | 275 |
| 2022-02-01 | 24.24 | $9.75 | 32492 |
| 2022-01-31 | 25.01 | $9.72 | 14003 |
| 2022-01-28 | 26.10 | $9.72 | 1933 |
| 2022-01-27 | 27.25 | $9.74 | 807270 |
| 2022-01-26 | 28.46 | $9.73 | 2184 |
| 2022-01-25 | 29.91 | $9.71 | 22835 |
| 2022-01-24 | 31.16 | $9.69 | 323829 |
| 2022-01-21 | 32.08 | $9.71 | 3397 |
| 2022-01-20 | 33.57 | $9.73 | 347 |
| 2022-01-19 | 35.13 | $9.72 | 2183 |
| 2022-01-18 | 36.78 | $9.74 | 23299 |
| 2022-01-14 | 38.10 | $9.77 | 65201 |
| 2022-01-13 | 39.27 | $9.78 | 50864 |
| 2022-01-12 | 39.90 | $9.78 | 16455 |
| 2022-01-11 | 40.56 | $9.77 | 1181 |
| 2022-01-10 | 41.39 | $9.78 | 1290 |
| 2022-01-07 | 42.15 | $9.81 | 22783 |
| 2022-01-06 | 42.83 | $9.79 | 168225 |
| 2022-01-05 | 43.81 | $9.78 | 19264 |
| 2022-01-04 | 44.84 | $9.81 | 250094 |
| 2022-01-03 | 45.24 | $9.81 | 74194 |
| 2021-12-31 | 45.67 | $9.77 | 32827 |
| 2021-12-30 | 47.04 | $9.75 | 11744 |
| 2021-12-29 | 48.24 | $9.75 | 838410 |
| 2021-12-28 | 49.50 | $9.78 | 5.8M |
| 2021-12-27 | 50.83 | $9.74 | 10882 |
| 2021-12-23 | 51.49 | $9.78 | 150928 |
| 2021-12-22 | 52.30 | $9.74 | 26708 |
| 2021-12-21 | 53.55 | $9.73 | 348 |
| 2021-12-20 | 55.18 | $9.75 | 7837 |
| 2021-12-17 | 56.63 | $9.76 | 19243 |
| 2021-12-16 | 58.15 | $9.75 | 8958 |
| 2021-12-15 | 59.24 | $9.76 | 75461 |
| 2021-12-14 | 60.38 | $9.76 | 2.2M |
| 2021-12-13 | 61.58 | $9.77 | 683046 |
| 2021-12-10 | 62.32 | $9.79 | 30510 |
| 2021-12-09 | 63.10 | $9.79 | 17169 |
| 2021-12-08 | 64.02 | $9.77 | 46778 |
| 2021-12-07 | 64.99 | $9.79 | 4611 |
| 2021-12-06 | 66.09 | $9.77 | 5136 |
| 2021-12-03 | 67.26 | $9.77 | 1203 |
| 2021-12-02 | 68.48 | $9.77 | 23464 |
| 2021-12-01 | 69.77 | $9.80 | 111891 |
| 2021-11-30 | 70.51 | $9.82 | 163957 |
| 2021-11-29 | 71.28 | $9.83 | 77410 |
| 2021-11-26 | 71.89 | $9.81 | 84394 |
| 2021-11-24 | 72.58 | $9.80 | 81544 |
| 2021-11-23 | 73.31 | $9.83 | 67524 |
| 2021-11-22 | 73.68 | $9.80 | 63924 |
| 2021-11-19 | 74.08 | $9.78 | 14387 |
| 2021-11-18 | 74.75 | $9.78 | 414765 |
| 2021-11-17 | 75.46 | $9.77 | 3439 |
| 2021-11-16 | 75.83 | $9.77 | 3295 |
| 2021-11-15 | 76.21 | $9.77 | 57599 |
| 2021-11-12 | 76.61 | $9.77 | 57796 |
| 2021-11-11 | 77.03 | $9.79 | 4622 |
| 2021-11-10 | 77.31 | $9.80 | 348286 |
| 2021-11-09 | 77.60 | $9.77 | 590 |
| 2021-11-08 | 77.91 | $9.77 | 36300 |
| 2021-11-04 | 78.25 | $9.81 | 1659 |
| 2021-11-03 | 78.46 | $9.81 | 45629 |
| 2021-11-02 | 78.68 | $9.83 | 113227 |
| 2021-11-01 | 78.71 | $9.79 | 37893 |
| 2021-10-29 | 78.81 | $9.79 | 32120 |
| 2021-10-28 | 78.94 | $9.76 | 37807 |
| 2021-10-27 | 79.08 | $9.77 | 17145 |
| 2021-10-26 | 79.24 | $9.78 | 23664 |
| 2021-10-25 | 79.19 | $9.75 | 35966 |
| 2021-10-22 | 79.15 | $9.75 | 1658 |
| 2021-10-21 | 79.10 | $9.76 | 45104 |
| 2021-10-20 | 79.05 | $9.75 | 14057 |
| 2021-10-19 | 78.99 | $9.75 | 1667 |
| 2021-10-18 | 78.96 | $9.75 | 11809 |
| 2021-10-15 | 78.83 | $9.74 | 6878 |
| 2021-10-14 | 78.70 | $9.74 | 8325 |
| 2021-10-13 | 78.57 | $9.74 | 11601 |
| 2021-10-12 | 78.36 | $9.76 | 44819 |
| 2021-10-11 | 78.13 | $9.75 | 3002 |
| 2021-10-08 | 77.82 | $9.74 | 7629 |
| 2021-10-07 | 77.49 | $9.74 | 21234 |
| 2021-10-06 | 77.15 | $9.77 | 157136 |
| 2021-10-05 | 76.80 | $9.74 | 1290 |
| 2021-10-04 | 76.43 | $9.74 | 24059 |
| 2021-10-01 | 76.05 | $9.78 | 120397 |
| 2021-09-30 | 75.53 | $9.74 | 13934 |
| 2021-09-29 | 75.00 | $9.74 | 4600 |
| 2021-09-28 | 74.33 | $9.77 | 58979 |
| 2021-09-27 | 73.64 | $9.73 | 1811 |
| 2021-09-24 | 72.92 | $9.74 | 286594 |
| 2021-09-23 | 72.16 | $9.78 | 86351 |
| 2021-09-22 | 71.36 | $9.74 | 108681 |
| 2021-09-21 | 70.52 | $9.75 | 75074 |
| 2021-09-20 | 69.64 | $9.75 | 1988 |
| 2021-09-17 | 68.68 | $9.77 | 149 |
| 2021-09-16 | 67.49 | $9.76 | 2859 |
| 2021-09-15 | 66.24 | $9.76 | 525018 |
| 2021-09-14 | 64.92 | $9.75 | 213140 |
| 2021-09-13 | 63.49 | $9.75 | 45216 |
| 2021-09-10 | 62.00 | $9.75 | 815213 |
| 2021-09-09 | 60.43 | $9.73 | 12788 |
| 2021-09-07 | 58.78 | $9.72 | 7219 |
| 2021-09-03 | 57.04 | $9.74 | 26945 |
| 2021-09-02 | 55.11 | $9.68 | 6200 |
| 2021-09-01 | 53.09 | $9.67 | 2079 |
| 2021-08-31 | 50.95 | $9.74 | 11326 |
| 2021-08-30 | 48.71 | $9.71 | 42414 |
| 2021-08-26 | 46.35 | $9.68 | 6622 |
| 2021-08-24 | 43.84 | $9.71 | 601 |
| 2021-08-20 | 41.21 | $9.71 | 5910 |
| 2021-08-18 | 38.41 | $9.69 | 2016 |
| 2021-08-17 | 35.47 | $9.67 | 5107 |
| 2021-08-16 | 32.37 | $9.72 | 25989 |
| 2021-08-13 | 29.11 | $9.72 | 10107 |
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