Is Heartland Media Acquisition Corp. (HMA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Heartland Media Acquisition Corp. (HMA) research center and poll results.
NYSE : HMA
Heartland Media Acquisition Corp. — Technical Indicators
$10.54 USD
-$0.06 (-0.57%)
- Volume
- 1.32M
- Average Volume
- 88.77K
- Market Capitalization
- $253.58M
- P/E Ratio
- 17.57
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.86
- Year Low
- $9.96
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.80
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.56
2023-07-25
Close Price
$10.54
Vol: 1.3M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.90
Average
10.17
Maximum
10.56
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-07-25 | 10.56 | $10.54 | 1.3M |
| 2023-07-24 | 10.56 | $10.60 | 9933 |
| 2023-07-21 | 10.55 | $10.60 | — |
| 2023-07-20 | 10.55 | $10.60 | 767 |
| 2023-07-19 | 10.55 | $10.58 | 100882 |
| 2023-07-18 | 10.54 | $10.56 | 31811 |
| 2023-07-17 | 10.54 | $10.57 | 1621 |
| 2023-07-14 | 10.54 | $10.57 | 317996 |
| 2023-07-13 | 10.54 | $10.57 | 68223 |
| 2023-07-12 | 10.53 | $10.55 | — |
| 2023-07-11 | 10.53 | $10.55 | 9952 |
| 2023-07-10 | 10.53 | $10.55 | — |
| 2023-07-07 | 10.53 | $10.55 | — |
| 2023-07-06 | 10.52 | $10.55 | 669863 |
| 2023-07-05 | 10.52 | $10.54 | — |
| 2023-07-03 | 10.52 | $10.54 | — |
| 2023-06-30 | 10.52 | $10.54 | 5754 |
| 2023-06-29 | 10.51 | $10.54 | 14520 |
| 2023-06-28 | 10.51 | $10.54 | — |
| 2023-06-27 | 10.51 | $10.54 | 109700 |
| 2023-06-26 | 10.51 | $10.53 | — |
| 2023-06-23 | 10.50 | $10.53 | 25000 |
| 2023-06-22 | 10.50 | $10.53 | 432603 |
| 2023-06-21 | 10.50 | $10.52 | 15900 |
| 2023-06-20 | 10.50 | $10.52 | — |
| 2023-06-16 | 10.49 | $10.52 | 275000 |
| 2023-06-15 | 10.49 | $10.52 | — |
| 2023-06-14 | 10.49 | $10.52 | 276999 |
| 2023-06-13 | 10.49 | $10.50 | — |
| 2023-06-12 | 10.49 | $10.50 | 298 |
| 2023-06-09 | 10.48 | $10.50 | 4846 |
| 2023-06-08 | 10.48 | $10.50 | — |
| 2023-06-07 | 10.48 | $10.50 | — |
| 2023-06-06 | 10.48 | $10.50 | — |
| 2023-06-05 | 10.48 | $10.50 | 106538 |
| 2023-06-02 | 10.48 | $10.49 | 50000 |
| 2023-06-01 | 10.48 | $10.49 | 84552 |
| 2023-05-31 | 10.47 | $10.49 | 33200 |
| 2023-05-30 | 10.47 | $10.49 | 33401 |
| 2023-05-26 | 10.47 | $10.51 | 200130 |
| 2023-05-25 | 10.47 | $10.47 | 1034 |
| 2023-05-24 | 10.46 | $10.47 | 182205 |
| 2023-05-23 | 10.46 | $10.47 | 11175 |
| 2023-05-22 | 10.46 | $10.47 | 2591 |
| 2023-05-19 | 10.46 | $10.47 | 60809 |
| 2023-05-18 | 10.46 | $10.47 | 258 |
| 2023-05-17 | 10.45 | $10.48 | 2379 |
| 2023-05-16 | 10.45 | $10.48 | 149610 |
| 2023-05-15 | 10.45 | $10.47 | — |
| 2023-05-12 | 10.45 | $10.47 | — |
| 2023-05-11 | 10.44 | $10.47 | — |
| 2023-05-10 | 10.44 | $10.47 | 100 |
| 2023-05-09 | 10.44 | $10.47 | 450 |
| 2023-05-08 | 10.44 | $10.47 | 10812 |
| 2023-05-05 | 10.43 | $10.46 | 797054 |
| 2023-05-04 | 10.43 | $10.48 | 1562 |
| 2023-05-03 | 10.43 | $10.45 | 2878 |
| 2023-05-02 | 10.43 | $10.45 | 301 |
| 2023-05-01 | 10.42 | $10.45 | 200 |
| 2023-04-28 | 10.42 | $10.44 | 10850 |
| 2023-04-27 | 10.42 | $10.44 | — |
| 2023-04-26 | 10.42 | $10.44 | 101 |
| 2023-04-25 | 10.42 | $10.43 | 724187 |
| 2023-04-24 | 10.42 | $10.43 | — |
| 2023-04-21 | 10.41 | $10.43 | 100 |
| 2023-04-20 | 10.41 | $10.42 | — |
| 2023-04-19 | 10.41 | $10.42 | 115392 |
| 2023-04-18 | 10.41 | $10.42 | 1.9M |
| 2023-04-17 | 10.41 | $10.42 | 46093 |
| 2023-04-14 | 10.41 | $10.42 | 25000 |
| 2023-04-13 | 10.41 | $10.42 | — |
| 2023-04-12 | 10.41 | $10.42 | 198398 |
| 2023-04-11 | 10.41 | $10.42 | 6123 |
| 2023-04-10 | 10.41 | $10.41 | — |
| 2023-04-06 | 10.40 | $10.41 | 50310 |
| 2023-04-05 | 10.40 | $10.43 | 136 |
| 2023-04-04 | 10.40 | $10.41 | 103506 |
| 2023-04-03 | 10.39 | $10.41 | 7280 |
| 2023-03-31 | 10.39 | $10.41 | 80206 |
| 2023-03-30 | 10.39 | $10.41 | 60066 |
| 2023-03-29 | 10.38 | $10.40 | 5608 |
| 2023-03-28 | 10.38 | $10.40 | — |
| 2023-03-27 | 10.38 | $10.40 | 1.2M |
| 2023-03-24 | 10.38 | $10.40 | 176 |
| 2023-03-23 | 10.38 | $10.41 | 299242 |
| 2023-03-22 | 10.37 | $10.41 | — |
| 2023-03-21 | 10.37 | $10.41 | 121452 |
| 2023-03-20 | 10.37 | $10.41 | 7373 |
| 2023-03-17 | 10.37 | $10.42 | — |
| 2023-03-16 | 10.36 | $10.42 | 469534 |
| 2023-03-15 | 10.36 | $10.38 | 16418 |
| 2023-03-14 | 10.36 | $10.38 | 250111 |
| 2023-03-13 | 10.36 | $10.37 | 50031 |
| 2023-03-10 | 10.36 | $10.37 | 61063 |
| 2023-03-09 | 10.36 | $10.36 | 90000 |
| 2023-03-08 | 10.35 | $10.36 | 1100 |
| 2023-03-07 | 10.35 | $10.35 | — |
| 2023-03-06 | 10.35 | $10.35 | 501 |
| 2023-03-03 | 10.35 | $10.34 | — |
| 2023-03-02 | 10.35 | $10.34 | 2200 |
| 2023-03-01 | 10.34 | $10.36 | — |
| 2023-02-28 | 10.34 | $10.36 | — |
| 2023-02-27 | 10.33 | $10.36 | — |
| 2023-02-24 | 10.33 | $10.36 | — |
| 2023-02-23 | 10.32 | $10.36 | — |
| 2023-02-22 | 10.32 | $10.36 | — |
| 2023-02-21 | 10.31 | $10.36 | — |
| 2023-02-17 | 10.30 | $10.36 | — |
| 2023-02-16 | 10.30 | $10.36 | — |
| 2023-02-15 | 10.29 | $10.36 | 555 |
| 2023-02-14 | 10.28 | $10.35 | — |
| 2023-02-13 | 10.28 | $10.35 | 6414 |
| 2023-02-10 | 10.27 | $10.35 | 1700 |
| 2023-02-09 | 10.26 | $10.35 | 4800 |
| 2023-02-08 | 10.26 | $10.34 | 4637 |
| 2023-02-07 | 10.25 | $10.31 | — |
| 2023-02-06 | 10.24 | $10.31 | 251 |
| 2023-02-03 | 10.24 | $10.30 | — |
| 2023-02-02 | 10.23 | $10.30 | 3721 |
| 2023-02-01 | 10.23 | $10.28 | 53784 |
| 2023-01-31 | 10.22 | $10.27 | — |
| 2023-01-30 | 10.22 | $10.27 | — |
| 2023-01-27 | 10.21 | $10.27 | 19700 |
| 2023-01-26 | 10.21 | $10.25 | 2884 |
| 2023-01-25 | 10.20 | $10.23 | 5875 |
| 2023-01-24 | 10.20 | $10.24 | 900 |
| 2023-01-23 | 10.19 | $10.23 | 34665 |
| 2023-01-20 | 10.19 | $10.23 | — |
| 2023-01-19 | 10.18 | $10.23 | — |
| 2023-01-18 | 10.18 | $10.23 | 900 |
| 2023-01-17 | 10.17 | $10.23 | 2300 |
| 2023-01-13 | 10.16 | $10.20 | — |
| 2023-01-12 | 10.16 | $10.20 | — |
| 2023-01-11 | 10.16 | $10.20 | — |
| 2023-01-10 | 10.15 | $10.20 | — |
| 2023-01-09 | 10.15 | $10.20 | — |
| 2023-01-06 | 10.14 | $10.20 | 1685 |
| 2023-01-05 | 10.14 | $10.20 | 224000 |
| 2023-01-04 | 10.13 | $10.17 | — |
| 2023-01-03 | 10.13 | $10.17 | — |
| 2022-12-30 | 10.13 | $10.17 | 13900 |
| 2022-12-29 | 10.12 | $10.19 | 72168 |
| 2022-12-28 | 10.12 | $10.17 | 55700 |
| 2022-12-27 | 10.11 | $10.14 | 17300 |
| 2022-12-23 | 10.11 | $10.14 | 34568 |
| 2022-12-22 | 10.11 | $10.14 | 193 |
| 2022-12-21 | 10.12 | $10.14 | 22175 |
| 2022-12-20 | 10.12 | $10.14 | 19128 |
| 2022-12-19 | 10.12 | $10.10 | — |
| 2022-12-16 | 10.12 | $10.10 | — |
| 2022-12-15 | 10.13 | $10.10 | — |
| 2022-12-14 | 10.13 | $10.10 | 500 |
| 2022-12-13 | 10.13 | $10.14 | — |
| 2022-12-12 | 10.13 | $10.14 | 9055 |
| 2022-12-09 | 10.13 | $10.11 | — |
| 2022-12-08 | 10.13 | $10.11 | — |
| 2022-12-07 | 10.12 | $10.11 | — |
| 2022-12-06 | 10.12 | $10.11 | 79323 |
| 2022-12-05 | 10.12 | $10.11 | — |
| 2022-12-02 | 10.12 | $10.11 | 101 |
| 2022-12-01 | 10.12 | $10.06 | 5592 |
| 2022-11-30 | 10.12 | $10.07 | 5060 |
| 2022-11-29 | 10.13 | $10.05 | 200 |
| 2022-11-28 | 10.13 | $10.17 | — |
| 2022-11-25 | 10.12 | $10.17 | — |
| 2022-11-23 | 10.12 | $10.17 | — |
| 2022-11-22 | 10.12 | $10.17 | — |
| 2022-11-21 | 10.11 | $10.17 | 228282 |
| 2022-11-18 | 10.10 | $10.17 | — |
| 2022-11-17 | 10.10 | $10.17 | — |
| 2022-11-16 | 10.09 | $10.17 | 15057 |
| 2022-11-15 | 10.08 | $10.07 | 4389 |
| 2022-11-14 | 10.08 | $10.13 | — |
| 2022-11-11 | 10.08 | $10.13 | 100 |
| 2022-11-10 | 10.07 | $10.10 | 4600 |
| 2022-11-09 | 10.07 | $10.08 | — |
| 2022-11-08 | 10.07 | $10.08 | 13013 |
| 2022-11-07 | 10.06 | $10.10 | 33463 |
| 2022-11-04 | 10.06 | $10.11 | — |
| 2022-11-03 | 10.05 | $10.11 | 1245 |
| 2022-11-02 | 10.05 | $10.11 | 273 |
| 2022-11-01 | 10.04 | $10.10 | 65463 |
| 2022-10-31 | 10.04 | $10.09 | 25000 |
| 2022-10-28 | 10.03 | $10.09 | 324000 |
| 2022-10-27 | 10.03 | $10.08 | 16600 |
| 2022-10-26 | 10.02 | $10.08 | 21634 |
| 2022-10-25 | 10.02 | $10.05 | — |
| 2022-10-24 | 10.01 | $10.05 | 3820 |
| 2022-10-21 | 10.01 | $10.05 | 2000 |
| 2022-10-20 | 10.00 | $10.05 | 18200 |
| 2022-10-19 | 10.00 | $10.03 | — |
| 2022-10-18 | 10.00 | $10.03 | — |
| 2022-10-17 | 10.00 | $10.03 | 500 |
| 2022-10-14 | 9.99 | $10.03 | — |
| 2022-10-13 | 9.99 | $10.03 | 15595 |
| 2022-10-12 | 9.99 | $10.03 | — |
| 2022-10-11 | 9.99 | $10.03 | 5515 |
| 2022-10-10 | 9.99 | $10.00 | — |
| 2022-10-07 | 9.99 | $10.00 | 3695 |
| 2022-10-06 | 9.98 | $10.01 | 115 |
| 2022-10-05 | 9.98 | $10.00 | 615 |
| 2022-10-04 | 9.98 | $10.00 | — |
| 2022-10-03 | 9.98 | $10.00 | 7508 |
| 2022-09-30 | 9.98 | $9.96 | — |
| 2022-09-29 | 9.99 | $9.96 | 900 |
| 2022-09-28 | 9.99 | $9.96 | 101 |
| 2022-09-27 | 9.99 | $10.01 | 4272 |
| 2022-09-26 | 9.99 | $9.97 | 45578 |
| 2022-09-23 | 9.99 | $9.96 | — |
| 2022-09-22 | 9.99 | $9.96 | 264 |
| 2022-09-21 | 9.99 | $9.99 | 2000 |
| 2022-09-20 | 9.99 | $9.99 | — |
| 2022-09-19 | 9.99 | $9.99 | 11000 |
| 2022-09-16 | 9.99 | $9.99 | 600 |
| 2022-09-15 | 9.99 | $9.99 | — |
| 2022-09-14 | 9.99 | $9.99 | — |
| 2022-09-13 | 9.99 | $9.99 | — |
| 2022-09-12 | 9.99 | $9.99 | — |
| 2022-09-09 | 9.99 | $9.99 | — |
| 2022-09-08 | 10.00 | $9.99 | 91981 |
| 2022-09-07 | 10.00 | $10.00 | — |
| 2022-09-06 | 9.99 | $10.00 | — |
| 2022-09-02 | 9.99 | $10.00 | — |
| 2022-09-01 | 9.99 | $10.00 | — |
| 2022-08-31 | 9.99 | $10.00 | 3544 |
| 2022-08-30 | 9.99 | $9.98 | — |
| 2022-08-29 | 9.99 | $9.98 | — |
| 2022-08-26 | 9.99 | $9.98 | 255104 |
| 2022-08-25 | 9.99 | $10.01 | 100 |
| 2022-08-24 | 9.99 | $10.00 | 54545 |
| 2022-08-23 | 9.99 | $10.00 | — |
| 2022-08-22 | 9.99 | $10.00 | — |
| 2022-08-19 | 9.98 | $10.00 | 15361 |
| 2022-08-18 | 9.98 | $10.00 | 6589 |
| 2022-08-17 | 9.98 | $9.98 | 12396 |
| 2022-08-16 | 9.97 | $10.00 | 100306 |
| 2022-08-15 | 9.97 | $9.99 | 81897 |
| 2022-08-12 | 9.97 | $9.99 | 907 |
| 2022-08-11 | 9.96 | $10.00 | 113 |
| 2022-08-10 | 9.96 | $9.99 | — |
| 2022-08-09 | 9.96 | $9.99 | 187976 |
| 2022-08-08 | 9.95 | $10.00 | — |
| 2022-08-05 | 9.95 | $10.00 | — |
| 2022-08-04 | 9.95 | $10.00 | 20834 |
| 2022-08-03 | 9.95 | $9.98 | 22398 |
| 2022-08-02 | 9.95 | $9.98 | 58490 |
| 2022-08-01 | 9.95 | $9.97 | 54606 |
| 2022-07-29 | 9.95 | $9.96 | 20276 |
| 2022-07-28 | 9.95 | $9.96 | 401086 |
| 2022-07-27 | 9.95 | $9.96 | — |
| 2022-07-26 | 9.95 | $9.96 | 6491 |
| 2022-07-25 | 9.95 | $9.93 | — |
| 2022-07-22 | 9.94 | $9.93 | — |
| 2022-07-21 | 9.94 | $9.93 | — |
| 2022-07-20 | 9.94 | $9.93 | — |
| 2022-07-19 | 9.94 | $9.93 | — |
| 2022-07-18 | 9.94 | $9.93 | — |
| 2022-07-15 | 9.94 | $9.93 | — |
| 2022-07-14 | 9.94 | $9.93 | — |
| 2022-07-13 | 9.94 | $9.93 | 240 |
| 2022-07-12 | 9.94 | $9.95 | 119 |
| 2022-07-11 | 9.94 | $9.95 | 12038 |
| 2022-07-08 | 9.94 | $9.95 | — |
| 2022-07-07 | 9.94 | $9.95 | 5200 |
| 2022-07-06 | 9.94 | $9.98 | — |
| 2022-07-05 | 9.94 | $9.98 | 240 |
| 2022-07-01 | 9.94 | $9.95 | — |
| 2022-06-30 | 9.94 | $9.95 | 5200 |
| 2022-06-29 | 9.95 | $9.97 | — |
| 2022-06-28 | 9.95 | $9.97 | 402 |
| 2022-06-27 | 9.95 | $9.93 | 770068 |
| 2022-06-24 | 9.95 | $9.91 | 405 |
| 2022-06-23 | 9.95 | $9.88 | — |
| 2022-06-22 | 9.96 | $9.88 | 1626 |
| 2022-06-21 | 9.96 | $9.94 | — |
| 2022-06-17 | 9.96 | $9.94 | 305416 |
| 2022-06-16 | 9.97 | $9.94 | — |
| 2022-06-15 | 9.97 | $9.94 | — |
| 2022-06-14 | 9.97 | $9.94 | 1820 |
| 2022-06-13 | 9.97 | $9.96 | — |
| 2022-06-10 | 9.97 | $9.96 | — |
| 2022-06-09 | 9.97 | $9.96 | — |
| 2022-06-08 | 9.98 | $9.96 | 1571 |
| 2022-06-07 | 9.98 | $9.92 | 576076 |
| 2022-06-06 | 9.98 | $9.96 | 301 |
| 2022-06-03 | 9.98 | $9.98 | — |
| 2022-06-02 | 9.98 | $9.98 | 12400 |
| 2022-06-01 | 9.98 | $9.98 | — |
| 2022-05-31 | 9.98 | $9.98 | — |
| 2022-05-27 | 9.98 | $9.98 | — |
| 2022-05-26 | 9.98 | $9.98 | — |
| 2022-05-25 | 9.98 | $9.98 | — |
| 2022-05-24 | 9.98 | $9.98 | — |
| 2022-05-23 | 9.97 | $9.98 | — |
| 2022-05-20 | 9.97 | $9.98 | — |
| 2022-05-19 | 9.97 | $9.98 | 106 |
| 2022-05-18 | 9.97 | $9.98 | — |
| 2022-05-17 | 9.97 | $9.98 | — |
| 2022-05-16 | 9.97 | $9.98 | — |
| 2022-05-13 | 9.97 | $9.98 | — |
| 2022-05-12 | 9.97 | $9.98 | — |
| 2022-05-11 | 9.97 | $9.98 | — |
| 2022-05-10 | 9.96 | $9.98 | — |
| 2022-05-09 | 9.96 | $9.98 | — |
| 2022-05-06 | 9.96 | $9.98 | — |
| 2022-05-05 | 9.96 | $9.98 | — |
| 2022-05-04 | 9.96 | $9.98 | — |
| 2022-05-03 | 9.95 | $9.98 | — |
| 2022-05-02 | 9.95 | $9.98 | 5900 |
| 2022-04-29 | 9.94 | $9.98 | 255 |
| 2022-04-28 | 9.94 | $9.94 | 200 |
| 2022-04-27 | 9.94 | $9.94 | — |
| 2022-04-26 | 9.93 | $9.94 | — |
| 2022-04-25 | 9.93 | $9.94 | 14388 |
| 2022-04-22 | 9.92 | $9.97 | 107222 |
| 2022-04-21 | 9.92 | $9.97 | 155 |
| 2022-04-20 | 9.92 | $9.96 | 10724 |
| 2022-04-19 | 9.92 | $9.96 | 2278 |
| 2022-04-18 | 9.91 | $9.98 | 1000 |
| 2022-04-14 | 9.91 | $9.96 | 840 |
| 2022-04-13 | 9.90 | $9.94 | 3200 |
| 2022-04-12 | 9.90 | $9.96 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.56
2023-07-25
Close Price
$10.54
Vol: 1.3M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.90
Average
10.17
Maximum
10.56
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-07-25 | 10.56 | $10.54 | 1.3M |
| 2023-07-24 | 10.56 | $10.60 | 9933 |
| 2023-07-21 | 10.56 | $10.60 | — |
| 2023-07-20 | 10.55 | $10.60 | 767 |
| 2023-07-19 | 10.55 | $10.58 | 100882 |
| 2023-07-18 | 10.54 | $10.56 | 31811 |
| 2023-07-17 | 10.54 | $10.57 | 1621 |
| 2023-07-14 | 10.54 | $10.57 | 317996 |
| 2023-07-13 | 10.54 | $10.57 | 68223 |
| 2023-07-12 | 10.53 | $10.55 | — |
| 2023-07-11 | 10.53 | $10.55 | 9952 |
| 2023-07-10 | 10.53 | $10.55 | — |
| 2023-07-07 | 10.53 | $10.55 | — |
| 2023-07-06 | 10.52 | $10.55 | 669863 |
| 2023-07-05 | 10.52 | $10.54 | — |
| 2023-07-03 | 10.52 | $10.54 | — |
| 2023-06-30 | 10.52 | $10.54 | 5754 |
| 2023-06-29 | 10.52 | $10.54 | 14520 |
| 2023-06-28 | 10.51 | $10.54 | — |
| 2023-06-27 | 10.51 | $10.54 | 109700 |
| 2023-06-26 | 10.51 | $10.53 | — |
| 2023-06-23 | 10.51 | $10.53 | 25000 |
| 2023-06-22 | 10.50 | $10.53 | 432603 |
| 2023-06-21 | 10.50 | $10.52 | 15900 |
| 2023-06-20 | 10.50 | $10.52 | — |
| 2023-06-16 | 10.50 | $10.52 | 275000 |
| 2023-06-15 | 10.49 | $10.52 | — |
| 2023-06-14 | 10.49 | $10.52 | 276999 |
| 2023-06-13 | 10.49 | $10.50 | — |
| 2023-06-12 | 10.49 | $10.50 | 298 |
| 2023-06-09 | 10.48 | $10.50 | 4846 |
| 2023-06-08 | 10.48 | $10.50 | — |
| 2023-06-07 | 10.48 | $10.50 | — |
| 2023-06-06 | 10.48 | $10.50 | — |
| 2023-06-05 | 10.48 | $10.50 | 106538 |
| 2023-06-02 | 10.47 | $10.49 | 50000 |
| 2023-06-01 | 10.47 | $10.49 | 84552 |
| 2023-05-31 | 10.47 | $10.49 | 33200 |
| 2023-05-30 | 10.47 | $10.49 | 33401 |
| 2023-05-26 | 10.47 | $10.51 | 200130 |
| 2023-05-25 | 10.46 | $10.47 | 1034 |
| 2023-05-24 | 10.46 | $10.47 | 182205 |
| 2023-05-23 | 10.46 | $10.47 | 11175 |
| 2023-05-22 | 10.46 | $10.47 | 2591 |
| 2023-05-19 | 10.46 | $10.47 | 60809 |
| 2023-05-18 | 10.46 | $10.47 | 258 |
| 2023-05-17 | 10.46 | $10.48 | 2379 |
| 2023-05-16 | 10.45 | $10.48 | 149610 |
| 2023-05-15 | 10.45 | $10.47 | — |
| 2023-05-12 | 10.45 | $10.47 | — |
| 2023-05-11 | 10.45 | $10.47 | — |
| 2023-05-10 | 10.44 | $10.47 | 100 |
| 2023-05-09 | 10.44 | $10.47 | 450 |
| 2023-05-08 | 10.44 | $10.47 | 10812 |
| 2023-05-05 | 10.44 | $10.46 | 797054 |
| 2023-05-04 | 10.43 | $10.48 | 1562 |
| 2023-05-03 | 10.43 | $10.45 | 2878 |
| 2023-05-02 | 10.43 | $10.45 | 301 |
| 2023-05-01 | 10.42 | $10.45 | 200 |
| 2023-04-28 | 10.42 | $10.44 | 10850 |
| 2023-04-27 | 10.42 | $10.44 | — |
| 2023-04-26 | 10.42 | $10.44 | 101 |
| 2023-04-25 | 10.42 | $10.43 | 724187 |
| 2023-04-24 | 10.41 | $10.43 | — |
| 2023-04-21 | 10.41 | $10.43 | 100 |
| 2023-04-20 | 10.41 | $10.42 | — |
| 2023-04-19 | 10.41 | $10.42 | 115392 |
| 2023-04-18 | 10.41 | $10.42 | 1.9M |
| 2023-04-17 | 10.41 | $10.42 | 46093 |
| 2023-04-14 | 10.41 | $10.42 | 25000 |
| 2023-04-13 | 10.41 | $10.42 | — |
| 2023-04-12 | 10.40 | $10.42 | 198398 |
| 2023-04-11 | 10.40 | $10.42 | 6123 |
| 2023-04-10 | 10.40 | $10.41 | — |
| 2023-04-06 | 10.40 | $10.41 | 50310 |
| 2023-04-05 | 10.40 | $10.43 | 136 |
| 2023-04-04 | 10.39 | $10.41 | 103506 |
| 2023-04-03 | 10.39 | $10.41 | 7280 |
| 2023-03-31 | 10.39 | $10.41 | 80206 |
| 2023-03-30 | 10.39 | $10.41 | 60066 |
| 2023-03-29 | 10.39 | $10.40 | 5608 |
| 2023-03-28 | 10.39 | $10.40 | — |
| 2023-03-27 | 10.38 | $10.40 | 1.2M |
| 2023-03-24 | 10.38 | $10.40 | 176 |
| 2023-03-23 | 10.38 | $10.41 | 299242 |
| 2023-03-22 | 10.38 | $10.41 | — |
| 2023-03-21 | 10.37 | $10.41 | 121452 |
| 2023-03-20 | 10.37 | $10.41 | 7373 |
| 2023-03-17 | 10.37 | $10.42 | — |
| 2023-03-16 | 10.36 | $10.42 | 469534 |
| 2023-03-15 | 10.35 | $10.38 | 16418 |
| 2023-03-14 | 10.35 | $10.38 | 250111 |
| 2023-03-13 | 10.35 | $10.37 | 50031 |
| 2023-03-10 | 10.34 | $10.37 | 61063 |
| 2023-03-09 | 10.34 | $10.36 | 90000 |
| 2023-03-08 | 10.34 | $10.36 | 1100 |
| 2023-03-07 | 10.34 | $10.35 | — |
| 2023-03-06 | 10.34 | $10.35 | 501 |
| 2023-03-03 | 10.34 | $10.34 | — |
| 2023-03-02 | 10.34 | $10.34 | 2200 |
| 2023-03-01 | 10.33 | $10.36 | — |
| 2023-02-28 | 10.33 | $10.36 | — |
| 2023-02-27 | 10.33 | $10.36 | — |
| 2023-02-24 | 10.33 | $10.36 | — |
| 2023-02-23 | 10.32 | $10.36 | — |
| 2023-02-22 | 10.32 | $10.36 | — |
| 2023-02-21 | 10.31 | $10.36 | — |
| 2023-02-17 | 10.31 | $10.36 | — |
| 2023-02-16 | 10.30 | $10.36 | — |
| 2023-02-15 | 10.30 | $10.36 | 555 |
| 2023-02-14 | 10.29 | $10.35 | — |
| 2023-02-13 | 10.28 | $10.35 | 6414 |
| 2023-02-10 | 10.28 | $10.35 | 1700 |
| 2023-02-09 | 10.27 | $10.35 | 4800 |
| 2023-02-08 | 10.26 | $10.34 | 4637 |
| 2023-02-07 | 10.25 | $10.31 | — |
| 2023-02-06 | 10.25 | $10.31 | 251 |
| 2023-02-03 | 10.24 | $10.30 | — |
| 2023-02-02 | 10.24 | $10.30 | 3721 |
| 2023-02-01 | 10.23 | $10.28 | 53784 |
| 2023-01-31 | 10.22 | $10.27 | — |
| 2023-01-30 | 10.22 | $10.27 | — |
| 2023-01-27 | 10.21 | $10.27 | 19700 |
| 2023-01-26 | 10.21 | $10.25 | 2884 |
| 2023-01-25 | 10.20 | $10.23 | 5875 |
| 2023-01-24 | 10.20 | $10.24 | 900 |
| 2023-01-23 | 10.19 | $10.23 | 34665 |
| 2023-01-20 | 10.19 | $10.23 | — |
| 2023-01-19 | 10.19 | $10.23 | — |
| 2023-01-18 | 10.18 | $10.23 | 900 |
| 2023-01-17 | 10.18 | $10.23 | 2300 |
| 2023-01-13 | 10.17 | $10.20 | — |
| 2023-01-12 | 10.17 | $10.20 | — |
| 2023-01-11 | 10.17 | $10.20 | — |
| 2023-01-10 | 10.16 | $10.20 | — |
| 2023-01-09 | 10.16 | $10.20 | — |
| 2023-01-06 | 10.15 | $10.20 | 1685 |
| 2023-01-05 | 10.15 | $10.20 | 224000 |
| 2023-01-04 | 10.14 | $10.17 | — |
| 2023-01-03 | 10.14 | $10.17 | — |
| 2022-12-30 | 10.14 | $10.17 | 13900 |
| 2022-12-29 | 10.13 | $10.19 | 72168 |
| 2022-12-28 | 10.13 | $10.17 | 55700 |
| 2022-12-27 | 10.12 | $10.14 | 17300 |
| 2022-12-23 | 10.12 | $10.14 | 34568 |
| 2022-12-22 | 10.12 | $10.14 | 193 |
| 2022-12-21 | 10.12 | $10.14 | 22175 |
| 2022-12-20 | 10.11 | $10.14 | 19128 |
| 2022-12-19 | 10.11 | $10.10 | — |
| 2022-12-16 | 10.11 | $10.10 | — |
| 2022-12-15 | 10.11 | $10.10 | — |
| 2022-12-14 | 10.11 | $10.10 | 500 |
| 2022-12-13 | 10.12 | $10.14 | — |
| 2022-12-12 | 10.11 | $10.14 | 9055 |
| 2022-12-09 | 10.11 | $10.11 | — |
| 2022-12-08 | 10.11 | $10.11 | — |
| 2022-12-07 | 10.11 | $10.11 | — |
| 2022-12-06 | 10.11 | $10.11 | 79323 |
| 2022-12-05 | 10.11 | $10.11 | — |
| 2022-12-02 | 10.11 | $10.11 | 101 |
| 2022-12-01 | 10.11 | $10.06 | 5592 |
| 2022-11-30 | 10.12 | $10.07 | 5060 |
| 2022-11-29 | 10.12 | $10.05 | 200 |
| 2022-11-28 | 10.13 | $10.17 | — |
| 2022-11-25 | 10.13 | $10.17 | — |
| 2022-11-23 | 10.12 | $10.17 | — |
| 2022-11-22 | 10.12 | $10.17 | — |
| 2022-11-21 | 10.11 | $10.17 | 228282 |
| 2022-11-18 | 10.10 | $10.17 | — |
| 2022-11-17 | 10.10 | $10.17 | — |
| 2022-11-16 | 10.09 | $10.17 | 15057 |
| 2022-11-15 | 10.08 | $10.07 | 4389 |
| 2022-11-14 | 10.08 | $10.13 | — |
| 2022-11-11 | 10.08 | $10.13 | 100 |
| 2022-11-10 | 10.07 | $10.10 | 4600 |
| 2022-11-09 | 10.07 | $10.08 | — |
| 2022-11-08 | 10.07 | $10.08 | 13013 |
| 2022-11-07 | 10.07 | $10.10 | 33463 |
| 2022-11-04 | 10.06 | $10.11 | — |
| 2022-11-03 | 10.06 | $10.11 | 1245 |
| 2022-11-02 | 10.05 | $10.11 | 273 |
| 2022-11-01 | 10.05 | $10.10 | 65463 |
| 2022-10-31 | 10.04 | $10.09 | 25000 |
| 2022-10-28 | 10.04 | $10.09 | 324000 |
| 2022-10-27 | 10.03 | $10.08 | 16600 |
| 2022-10-26 | 10.03 | $10.08 | 21634 |
| 2022-10-25 | 10.02 | $10.05 | — |
| 2022-10-24 | 10.02 | $10.05 | 3820 |
| 2022-10-21 | 10.02 | $10.05 | 2000 |
| 2022-10-20 | 10.01 | $10.05 | 18200 |
| 2022-10-19 | 10.01 | $10.03 | — |
| 2022-10-18 | 10.01 | $10.03 | — |
| 2022-10-17 | 10.01 | $10.03 | 500 |
| 2022-10-14 | 10.00 | $10.03 | — |
| 2022-10-13 | 10.00 | $10.03 | 15595 |
| 2022-10-12 | 10.00 | $10.03 | — |
| 2022-10-11 | 9.99 | $10.03 | 5515 |
| 2022-10-10 | 9.99 | $10.00 | — |
| 2022-10-07 | 9.99 | $10.00 | 3695 |
| 2022-10-06 | 9.99 | $10.01 | 115 |
| 2022-10-05 | 9.98 | $10.00 | 615 |
| 2022-10-04 | 9.98 | $10.00 | — |
| 2022-10-03 | 9.98 | $10.00 | 7508 |
| 2022-09-30 | 9.98 | $9.96 | — |
| 2022-09-29 | 9.98 | $9.96 | 900 |
| 2022-09-28 | 9.98 | $9.96 | 101 |
| 2022-09-27 | 9.99 | $10.01 | 4272 |
| 2022-09-26 | 9.98 | $9.97 | 45578 |
| 2022-09-23 | 9.99 | $9.96 | — |
| 2022-09-22 | 9.99 | $9.96 | 264 |
| 2022-09-21 | 9.99 | $9.99 | 2000 |
| 2022-09-20 | 9.99 | $9.99 | — |
| 2022-09-19 | 9.99 | $9.99 | 11000 |
| 2022-09-16 | 9.99 | $9.99 | 600 |
| 2022-09-15 | 9.99 | $9.99 | — |
| 2022-09-14 | 9.99 | $9.99 | — |
| 2022-09-13 | 9.99 | $9.99 | — |
| 2022-09-12 | 9.99 | $9.99 | — |
| 2022-09-09 | 9.99 | $9.99 | — |
| 2022-09-08 | 9.99 | $9.99 | 91981 |
| 2022-09-07 | 9.99 | $10.00 | — |
| 2022-09-06 | 9.99 | $10.00 | — |
| 2022-09-02 | 9.99 | $10.00 | — |
| 2022-09-01 | 9.99 | $10.00 | — |
| 2022-08-31 | 9.99 | $10.00 | 3544 |
| 2022-08-30 | 9.99 | $9.98 | — |
| 2022-08-29 | 9.99 | $9.98 | — |
| 2022-08-26 | 9.99 | $9.98 | 255104 |
| 2022-08-25 | 9.99 | $10.01 | 100 |
| 2022-08-24 | 9.99 | $10.00 | 54545 |
| 2022-08-23 | 9.99 | $10.00 | — |
| 2022-08-22 | 9.98 | $10.00 | — |
| 2022-08-19 | 9.98 | $10.00 | 15361 |
| 2022-08-18 | 9.98 | $10.00 | 6589 |
| 2022-08-17 | 9.98 | $9.98 | 12396 |
| 2022-08-16 | 9.98 | $10.00 | 100306 |
| 2022-08-15 | 9.98 | $9.99 | 81897 |
| 2022-08-12 | 9.97 | $9.99 | 907 |
| 2022-08-11 | 9.97 | $10.00 | 113 |
| 2022-08-10 | 9.97 | $9.99 | — |
| 2022-08-09 | 9.97 | $9.99 | 187976 |
| 2022-08-08 | 9.97 | $10.00 | — |
| 2022-08-05 | 9.96 | $10.00 | — |
| 2022-08-04 | 9.96 | $10.00 | 20834 |
| 2022-08-03 | 9.95 | $9.98 | 22398 |
| 2022-08-02 | 9.95 | $9.98 | 58490 |
| 2022-08-01 | 9.95 | $9.97 | 54606 |
| 2022-07-29 | 9.95 | $9.96 | 20276 |
| 2022-07-28 | 9.94 | $9.96 | 401086 |
| 2022-07-27 | 9.94 | $9.96 | — |
| 2022-07-26 | 9.94 | $9.96 | 6491 |
| 2022-07-25 | 9.94 | $9.93 | — |
| 2022-07-22 | 9.94 | $9.93 | — |
| 2022-07-21 | 9.94 | $9.93 | — |
| 2022-07-20 | 9.94 | $9.93 | — |
| 2022-07-19 | 9.94 | $9.93 | — |
| 2022-07-18 | 9.94 | $9.93 | — |
| 2022-07-15 | 9.95 | $9.93 | — |
| 2022-07-14 | 9.95 | $9.93 | — |
| 2022-07-13 | 9.95 | $9.93 | 240 |
| 2022-07-12 | 9.95 | $9.95 | 119 |
| 2022-07-11 | 9.95 | $9.95 | 12038 |
| 2022-07-08 | 9.95 | $9.95 | — |
| 2022-07-07 | 9.95 | $9.95 | 5200 |
| 2022-07-06 | 9.95 | $9.98 | — |
| 2022-07-05 | 9.95 | $9.98 | 240 |
| 2022-07-01 | 9.95 | $9.95 | — |
| 2022-06-30 | 9.94 | $9.95 | 5200 |
| 2022-06-29 | 9.94 | $9.97 | — |
| 2022-06-28 | 9.94 | $9.97 | 402 |
| 2022-06-27 | 9.94 | $9.93 | 770068 |
| 2022-06-24 | 9.94 | $9.91 | 405 |
| 2022-06-23 | 9.94 | $9.88 | — |
| 2022-06-22 | 9.95 | $9.88 | 1626 |
| 2022-06-21 | 9.96 | $9.94 | — |
| 2022-06-17 | 9.96 | $9.94 | 305416 |
| 2022-06-16 | 9.96 | $9.94 | — |
| 2022-06-15 | 9.96 | $9.94 | — |
| 2022-06-14 | 9.96 | $9.94 | 1820 |
| 2022-06-13 | 9.97 | $9.96 | — |
| 2022-06-10 | 9.97 | $9.96 | — |
| 2022-06-09 | 9.97 | $9.96 | — |
| 2022-06-08 | 9.97 | $9.96 | 1571 |
| 2022-06-07 | 9.97 | $9.92 | 576076 |
| 2022-06-06 | 9.97 | $9.96 | 301 |
| 2022-06-03 | 9.98 | $9.98 | — |
| 2022-06-02 | 9.98 | $9.98 | 12400 |
| 2022-06-01 | 9.98 | $9.98 | — |
| 2022-05-31 | 9.98 | $9.98 | — |
| 2022-05-27 | 9.97 | $9.98 | — |
| 2022-05-26 | 9.97 | $9.98 | — |
| 2022-05-25 | 9.97 | $9.98 | — |
| 2022-05-24 | 9.97 | $9.98 | — |
| 2022-05-23 | 9.97 | $9.98 | — |
| 2022-05-20 | 9.97 | $9.98 | — |
| 2022-05-19 | 9.97 | $9.98 | 106 |
| 2022-05-18 | 9.97 | $9.98 | — |
| 2022-05-17 | 9.97 | $9.98 | — |
| 2022-05-16 | 9.97 | $9.98 | — |
| 2022-05-13 | 9.97 | $9.98 | — |
| 2022-05-12 | 9.96 | $9.98 | — |
| 2022-05-11 | 9.96 | $9.98 | — |
| 2022-05-10 | 9.96 | $9.98 | — |
| 2022-05-09 | 9.96 | $9.98 | — |
| 2022-05-06 | 9.96 | $9.98 | — |
| 2022-05-05 | 9.95 | $9.98 | — |
| 2022-05-04 | 9.95 | $9.98 | — |
| 2022-05-03 | 9.95 | $9.98 | — |
| 2022-05-02 | 9.94 | $9.98 | 5900 |
| 2022-04-29 | 9.94 | $9.98 | 255 |
| 2022-04-28 | 9.94 | $9.94 | 200 |
| 2022-04-27 | 9.94 | $9.94 | — |
| 2022-04-26 | 9.93 | $9.94 | — |
| 2022-04-25 | 9.93 | $9.94 | 14388 |
| 2022-04-22 | 9.93 | $9.97 | 107222 |
| 2022-04-21 | 9.93 | $9.97 | 155 |
| 2022-04-20 | 9.93 | $9.96 | 10724 |
| 2022-04-19 | 9.92 | $9.96 | 2278 |
| 2022-04-18 | 9.92 | $9.98 | 1000 |
| 2022-04-14 | 9.91 | $9.96 | 840 |
| 2022-04-13 | 9.91 | $9.94 | 3200 |
| 2022-04-12 | 9.90 | $9.96 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.57
2023-07-25
Close Price
$10.54
Vol: 1.3M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.91
Average
10.17
Maximum
10.57
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-07-25 | 10.57 | $10.54 | 1.3M |
| 2023-07-24 | 10.57 | $10.60 | 9933 |
| 2023-07-21 | 10.56 | $10.60 | — |
| 2023-07-20 | 10.56 | $10.60 | 767 |
| 2023-07-19 | 10.55 | $10.58 | 100882 |
| 2023-07-18 | 10.55 | $10.56 | 31811 |
| 2023-07-17 | 10.55 | $10.57 | 1621 |
| 2023-07-14 | 10.55 | $10.57 | 317996 |
| 2023-07-13 | 10.54 | $10.57 | 68223 |
| 2023-07-12 | 10.54 | $10.55 | — |
| 2023-07-11 | 10.54 | $10.55 | 9952 |
| 2023-07-10 | 10.54 | $10.55 | — |
| 2023-07-07 | 10.54 | $10.55 | — |
| 2023-07-06 | 10.53 | $10.55 | 669863 |
| 2023-07-05 | 10.53 | $10.54 | — |
| 2023-07-03 | 10.53 | $10.54 | — |
| 2023-06-30 | 10.53 | $10.54 | 5754 |
| 2023-06-29 | 10.52 | $10.54 | 14520 |
| 2023-06-28 | 10.52 | $10.54 | — |
| 2023-06-27 | 10.52 | $10.54 | 109700 |
| 2023-06-26 | 10.51 | $10.53 | — |
| 2023-06-23 | 10.51 | $10.53 | 25000 |
| 2023-06-22 | 10.51 | $10.53 | 432603 |
| 2023-06-21 | 10.51 | $10.52 | 15900 |
| 2023-06-20 | 10.50 | $10.52 | — |
| 2023-06-16 | 10.50 | $10.52 | 275000 |
| 2023-06-15 | 10.50 | $10.52 | — |
| 2023-06-14 | 10.50 | $10.52 | 276999 |
| 2023-06-13 | 10.49 | $10.50 | — |
| 2023-06-12 | 10.49 | $10.50 | 298 |
| 2023-06-09 | 10.49 | $10.50 | 4846 |
| 2023-06-08 | 10.49 | $10.50 | — |
| 2023-06-07 | 10.49 | $10.50 | — |
| 2023-06-06 | 10.48 | $10.50 | — |
| 2023-06-05 | 10.48 | $10.50 | 106538 |
| 2023-06-02 | 10.48 | $10.49 | 50000 |
| 2023-06-01 | 10.48 | $10.49 | 84552 |
| 2023-05-31 | 10.48 | $10.49 | 33200 |
| 2023-05-30 | 10.48 | $10.49 | 33401 |
| 2023-05-26 | 10.47 | $10.51 | 200130 |
| 2023-05-25 | 10.47 | $10.47 | 1034 |
| 2023-05-24 | 10.47 | $10.47 | 182205 |
| 2023-05-23 | 10.47 | $10.47 | 11175 |
| 2023-05-22 | 10.47 | $10.47 | 2591 |
| 2023-05-19 | 10.47 | $10.47 | 60809 |
| 2023-05-18 | 10.47 | $10.47 | 258 |
| 2023-05-17 | 10.46 | $10.48 | 2379 |
| 2023-05-16 | 10.46 | $10.48 | 149610 |
| 2023-05-15 | 10.46 | $10.47 | — |
| 2023-05-12 | 10.46 | $10.47 | — |
| 2023-05-11 | 10.45 | $10.47 | — |
| 2023-05-10 | 10.45 | $10.47 | 100 |
| 2023-05-09 | 10.45 | $10.47 | 450 |
| 2023-05-08 | 10.44 | $10.47 | 10812 |
| 2023-05-05 | 10.44 | $10.46 | 797054 |
| 2023-05-04 | 10.44 | $10.48 | 1562 |
| 2023-05-03 | 10.43 | $10.45 | 2878 |
| 2023-05-02 | 10.43 | $10.45 | 301 |
| 2023-05-01 | 10.43 | $10.45 | 200 |
| 2023-04-28 | 10.43 | $10.44 | 10850 |
| 2023-04-27 | 10.43 | $10.44 | — |
| 2023-04-26 | 10.42 | $10.44 | 101 |
| 2023-04-25 | 10.42 | $10.43 | 724187 |
| 2023-04-24 | 10.42 | $10.43 | — |
| 2023-04-21 | 10.42 | $10.43 | 100 |
| 2023-04-20 | 10.42 | $10.42 | — |
| 2023-04-19 | 10.42 | $10.42 | 115392 |
| 2023-04-18 | 10.42 | $10.42 | 1.9M |
| 2023-04-17 | 10.41 | $10.42 | 46093 |
| 2023-04-14 | 10.41 | $10.42 | 25000 |
| 2023-04-13 | 10.41 | $10.42 | — |
| 2023-04-12 | 10.41 | $10.42 | 198398 |
| 2023-04-11 | 10.41 | $10.42 | 6123 |
| 2023-04-10 | 10.41 | $10.41 | — |
| 2023-04-06 | 10.41 | $10.41 | 50310 |
| 2023-04-05 | 10.41 | $10.43 | 136 |
| 2023-04-04 | 10.40 | $10.41 | 103506 |
| 2023-04-03 | 10.40 | $10.41 | 7280 |
| 2023-03-31 | 10.40 | $10.41 | 80206 |
| 2023-03-30 | 10.40 | $10.41 | 60066 |
| 2023-03-29 | 10.40 | $10.40 | 5608 |
| 2023-03-28 | 10.39 | $10.40 | — |
| 2023-03-27 | 10.39 | $10.40 | 1.2M |
| 2023-03-24 | 10.39 | $10.40 | 176 |
| 2023-03-23 | 10.39 | $10.41 | 299242 |
| 2023-03-22 | 10.38 | $10.41 | — |
| 2023-03-21 | 10.38 | $10.41 | 121452 |
| 2023-03-20 | 10.38 | $10.41 | 7373 |
| 2023-03-17 | 10.37 | $10.42 | — |
| 2023-03-16 | 10.37 | $10.42 | 469534 |
| 2023-03-15 | 10.36 | $10.38 | 16418 |
| 2023-03-14 | 10.36 | $10.38 | 250111 |
| 2023-03-13 | 10.36 | $10.37 | 50031 |
| 2023-03-10 | 10.36 | $10.37 | 61063 |
| 2023-03-09 | 10.35 | $10.36 | 90000 |
| 2023-03-08 | 10.35 | $10.36 | 1100 |
| 2023-03-07 | 10.35 | $10.35 | — |
| 2023-03-06 | 10.35 | $10.35 | 501 |
| 2023-03-03 | 10.35 | $10.34 | — |
| 2023-03-02 | 10.35 | $10.34 | 2200 |
| 2023-03-01 | 10.35 | $10.36 | — |
| 2023-02-28 | 10.35 | $10.36 | — |
| 2023-02-27 | 10.35 | $10.36 | — |
| 2023-02-24 | 10.35 | $10.36 | — |
| 2023-02-23 | 10.34 | $10.36 | — |
| 2023-02-22 | 10.34 | $10.36 | — |
| 2023-02-21 | 10.33 | $10.36 | — |
| 2023-02-17 | 10.33 | $10.36 | — |
| 2023-02-16 | 10.32 | $10.36 | — |
| 2023-02-15 | 10.32 | $10.36 | 555 |
| 2023-02-14 | 10.31 | $10.35 | — |
| 2023-02-13 | 10.30 | $10.35 | 6414 |
| 2023-02-10 | 10.29 | $10.35 | 1700 |
| 2023-02-09 | 10.29 | $10.35 | 4800 |
| 2023-02-08 | 10.28 | $10.34 | 4637 |
| 2023-02-07 | 10.27 | $10.31 | — |
| 2023-02-06 | 10.26 | $10.31 | 251 |
| 2023-02-03 | 10.26 | $10.30 | — |
| 2023-02-02 | 10.25 | $10.30 | 3721 |
| 2023-02-01 | 10.24 | $10.28 | 53784 |
| 2023-01-31 | 10.24 | $10.27 | — |
| 2023-01-30 | 10.23 | $10.27 | — |
| 2023-01-27 | 10.23 | $10.27 | 19700 |
| 2023-01-26 | 10.22 | $10.25 | 2884 |
| 2023-01-25 | 10.22 | $10.23 | 5875 |
| 2023-01-24 | 10.21 | $10.24 | 900 |
| 2023-01-23 | 10.21 | $10.23 | 34665 |
| 2023-01-20 | 10.20 | $10.23 | — |
| 2023-01-19 | 10.20 | $10.23 | — |
| 2023-01-18 | 10.19 | $10.23 | 900 |
| 2023-01-17 | 10.19 | $10.23 | 2300 |
| 2023-01-13 | 10.18 | $10.20 | — |
| 2023-01-12 | 10.18 | $10.20 | — |
| 2023-01-11 | 10.17 | $10.20 | — |
| 2023-01-10 | 10.17 | $10.20 | — |
| 2023-01-09 | 10.16 | $10.20 | — |
| 2023-01-06 | 10.16 | $10.20 | 1685 |
| 2023-01-05 | 10.15 | $10.20 | 224000 |
| 2023-01-04 | 10.15 | $10.17 | — |
| 2023-01-03 | 10.14 | $10.17 | — |
| 2022-12-30 | 10.14 | $10.17 | 13900 |
| 2022-12-29 | 10.13 | $10.19 | 72168 |
| 2022-12-28 | 10.13 | $10.17 | 55700 |
| 2022-12-27 | 10.12 | $10.14 | 17300 |
| 2022-12-23 | 10.12 | $10.14 | 34568 |
| 2022-12-22 | 10.12 | $10.14 | 193 |
| 2022-12-21 | 10.11 | $10.14 | 22175 |
| 2022-12-20 | 10.11 | $10.14 | 19128 |
| 2022-12-19 | 10.11 | $10.10 | — |
| 2022-12-16 | 10.11 | $10.10 | — |
| 2022-12-15 | 10.11 | $10.10 | — |
| 2022-12-14 | 10.12 | $10.10 | 500 |
| 2022-12-13 | 10.12 | $10.14 | — |
| 2022-12-12 | 10.12 | $10.14 | 9055 |
| 2022-12-09 | 10.12 | $10.11 | — |
| 2022-12-08 | 10.12 | $10.11 | — |
| 2022-12-07 | 10.12 | $10.11 | — |
| 2022-12-06 | 10.12 | $10.11 | 79323 |
| 2022-12-05 | 10.12 | $10.11 | — |
| 2022-12-02 | 10.12 | $10.11 | 101 |
| 2022-12-01 | 10.12 | $10.06 | 5592 |
| 2022-11-30 | 10.13 | $10.07 | 5060 |
| 2022-11-29 | 10.14 | $10.05 | 200 |
| 2022-11-28 | 10.14 | $10.17 | — |
| 2022-11-25 | 10.14 | $10.17 | — |
| 2022-11-23 | 10.14 | $10.17 | — |
| 2022-11-22 | 10.13 | $10.17 | — |
| 2022-11-21 | 10.12 | $10.17 | 228282 |
| 2022-11-18 | 10.12 | $10.17 | — |
| 2022-11-17 | 10.11 | $10.17 | — |
| 2022-11-16 | 10.10 | $10.17 | 15057 |
| 2022-11-15 | 10.09 | $10.07 | 4389 |
| 2022-11-14 | 10.10 | $10.13 | — |
| 2022-11-11 | 10.09 | $10.13 | 100 |
| 2022-11-10 | 10.09 | $10.10 | 4600 |
| 2022-11-09 | 10.08 | $10.08 | — |
| 2022-11-08 | 10.08 | $10.08 | 13013 |
| 2022-11-07 | 10.08 | $10.10 | 33463 |
| 2022-11-04 | 10.08 | $10.11 | — |
| 2022-11-03 | 10.07 | $10.11 | 1245 |
| 2022-11-02 | 10.06 | $10.11 | 273 |
| 2022-11-01 | 10.06 | $10.10 | 65463 |
| 2022-10-31 | 10.05 | $10.09 | 25000 |
| 2022-10-28 | 10.05 | $10.09 | 324000 |
| 2022-10-27 | 10.04 | $10.08 | 16600 |
| 2022-10-26 | 10.04 | $10.08 | 21634 |
| 2022-10-25 | 10.03 | $10.05 | — |
| 2022-10-24 | 10.03 | $10.05 | 3820 |
| 2022-10-21 | 10.02 | $10.05 | 2000 |
| 2022-10-20 | 10.02 | $10.05 | 18200 |
| 2022-10-19 | 10.01 | $10.03 | — |
| 2022-10-18 | 10.01 | $10.03 | — |
| 2022-10-17 | 10.01 | $10.03 | 500 |
| 2022-10-14 | 10.00 | $10.03 | — |
| 2022-10-13 | 10.00 | $10.03 | 15595 |
| 2022-10-12 | 10.00 | $10.03 | — |
| 2022-10-11 | 9.99 | $10.03 | 5515 |
| 2022-10-10 | 9.99 | $10.00 | — |
| 2022-10-07 | 9.99 | $10.00 | 3695 |
| 2022-10-06 | 9.98 | $10.01 | 115 |
| 2022-10-05 | 9.98 | $10.00 | 615 |
| 2022-10-04 | 9.98 | $10.00 | — |
| 2022-10-03 | 9.98 | $10.00 | 7508 |
| 2022-09-30 | 9.98 | $9.96 | — |
| 2022-09-29 | 9.98 | $9.96 | 900 |
| 2022-09-28 | 9.98 | $9.96 | 101 |
| 2022-09-27 | 9.99 | $10.01 | 4272 |
| 2022-09-26 | 9.98 | $9.97 | 45578 |
| 2022-09-23 | 9.99 | $9.96 | — |
| 2022-09-22 | 9.99 | $9.96 | 264 |
| 2022-09-21 | 9.99 | $9.99 | 2000 |
| 2022-09-20 | 9.99 | $9.99 | — |
| 2022-09-19 | 9.99 | $9.99 | 11000 |
| 2022-09-16 | 9.99 | $9.99 | 600 |
| 2022-09-15 | 9.99 | $9.99 | — |
| 2022-09-14 | 9.99 | $9.99 | — |
| 2022-09-13 | 9.99 | $9.99 | — |
| 2022-09-12 | 9.99 | $9.99 | — |
| 2022-09-09 | 9.99 | $9.99 | — |
| 2022-09-08 | 10.00 | $9.99 | 91981 |
| 2022-09-07 | 10.00 | $10.00 | — |
| 2022-09-06 | 10.00 | $10.00 | — |
| 2022-09-02 | 9.99 | $10.00 | — |
| 2022-09-01 | 9.99 | $10.00 | — |
| 2022-08-31 | 9.99 | $10.00 | 3544 |
| 2022-08-30 | 9.99 | $9.98 | — |
| 2022-08-29 | 9.99 | $9.98 | — |
| 2022-08-26 | 10.00 | $9.98 | 255104 |
| 2022-08-25 | 10.00 | $10.01 | 100 |
| 2022-08-24 | 9.99 | $10.00 | 54545 |
| 2022-08-23 | 9.99 | $10.00 | — |
| 2022-08-22 | 9.99 | $10.00 | — |
| 2022-08-19 | 9.99 | $10.00 | 15361 |
| 2022-08-18 | 9.99 | $10.00 | 6589 |
| 2022-08-17 | 9.99 | $9.98 | 12396 |
| 2022-08-16 | 9.99 | $10.00 | 100306 |
| 2022-08-15 | 9.98 | $9.99 | 81897 |
| 2022-08-12 | 9.98 | $9.99 | 907 |
| 2022-08-11 | 9.98 | $10.00 | 113 |
| 2022-08-10 | 9.97 | $9.99 | — |
| 2022-08-09 | 9.97 | $9.99 | 187976 |
| 2022-08-08 | 9.97 | $10.00 | — |
| 2022-08-05 | 9.96 | $10.00 | — |
| 2022-08-04 | 9.96 | $10.00 | 20834 |
| 2022-08-03 | 9.95 | $9.98 | 22398 |
| 2022-08-02 | 9.95 | $9.98 | 58490 |
| 2022-08-01 | 9.95 | $9.97 | 54606 |
| 2022-07-29 | 9.94 | $9.96 | 20276 |
| 2022-07-28 | 9.94 | $9.96 | 401086 |
| 2022-07-27 | 9.94 | $9.96 | — |
| 2022-07-26 | 9.94 | $9.96 | 6491 |
| 2022-07-25 | 9.94 | $9.93 | — |
| 2022-07-22 | 9.94 | $9.93 | — |
| 2022-07-21 | 9.94 | $9.93 | — |
| 2022-07-20 | 9.94 | $9.93 | — |
| 2022-07-19 | 9.94 | $9.93 | — |
| 2022-07-18 | 9.94 | $9.93 | — |
| 2022-07-15 | 9.94 | $9.93 | — |
| 2022-07-14 | 9.95 | $9.93 | — |
| 2022-07-13 | 9.95 | $9.93 | 240 |
| 2022-07-12 | 9.95 | $9.95 | 119 |
| 2022-07-11 | 9.95 | $9.95 | 12038 |
| 2022-07-08 | 9.95 | $9.95 | — |
| 2022-07-07 | 9.95 | $9.95 | 5200 |
| 2022-07-06 | 9.95 | $9.98 | — |
| 2022-07-05 | 9.94 | $9.98 | 240 |
| 2022-07-01 | 9.94 | $9.95 | — |
| 2022-06-30 | 9.94 | $9.95 | 5200 |
| 2022-06-29 | 9.94 | $9.97 | — |
| 2022-06-28 | 9.94 | $9.97 | 402 |
| 2022-06-27 | 9.93 | $9.93 | 770068 |
| 2022-06-24 | 9.93 | $9.91 | 405 |
| 2022-06-23 | 9.94 | $9.88 | — |
| 2022-06-22 | 9.95 | $9.88 | 1626 |
| 2022-06-21 | 9.95 | $9.94 | — |
| 2022-06-17 | 9.96 | $9.94 | 305416 |
| 2022-06-16 | 9.96 | $9.94 | — |
| 2022-06-15 | 9.96 | $9.94 | — |
| 2022-06-14 | 9.96 | $9.94 | 1820 |
| 2022-06-13 | 9.97 | $9.96 | — |
| 2022-06-10 | 9.97 | $9.96 | — |
| 2022-06-09 | 9.97 | $9.96 | — |
| 2022-06-08 | 9.97 | $9.96 | 1571 |
| 2022-06-07 | 9.97 | $9.92 | 576076 |
| 2022-06-06 | 9.98 | $9.96 | 301 |
| 2022-06-03 | 9.98 | $9.98 | — |
| 2022-06-02 | 9.98 | $9.98 | 12400 |
| 2022-06-01 | 9.98 | $9.98 | — |
| 2022-05-31 | 9.98 | $9.98 | — |
| 2022-05-27 | 9.98 | $9.98 | — |
| 2022-05-26 | 9.98 | $9.98 | — |
| 2022-05-25 | 9.98 | $9.98 | — |
| 2022-05-24 | 9.98 | $9.98 | — |
| 2022-05-23 | 9.98 | $9.98 | — |
| 2022-05-20 | 9.98 | $9.98 | — |
| 2022-05-19 | 9.98 | $9.98 | 106 |
| 2022-05-18 | 9.98 | $9.98 | — |
| 2022-05-17 | 9.98 | $9.98 | — |
| 2022-05-16 | 9.97 | $9.98 | — |
| 2022-05-13 | 9.97 | $9.98 | — |
| 2022-05-12 | 9.97 | $9.98 | — |
| 2022-05-11 | 9.97 | $9.98 | — |
| 2022-05-10 | 9.97 | $9.98 | — |
| 2022-05-09 | 9.97 | $9.98 | — |
| 2022-05-06 | 9.97 | $9.98 | — |
| 2022-05-05 | 9.96 | $9.98 | — |
| 2022-05-04 | 9.96 | $9.98 | — |
| 2022-05-03 | 9.96 | $9.98 | — |
| 2022-05-02 | 9.96 | $9.98 | 5900 |
| 2022-04-29 | 9.95 | $9.98 | 255 |
| 2022-04-28 | 9.95 | $9.94 | 200 |
| 2022-04-27 | 9.95 | $9.94 | — |
| 2022-04-26 | 9.95 | $9.94 | — |
| 2022-04-25 | 9.95 | $9.94 | 14388 |
| 2022-04-22 | 9.95 | $9.97 | 107222 |
| 2022-04-21 | 9.94 | $9.97 | 155 |
| 2022-04-20 | 9.94 | $9.96 | 10724 |
| 2022-04-19 | 9.93 | $9.96 | 2278 |
| 2022-04-18 | 9.93 | $9.98 | 1000 |
| 2022-04-14 | 9.92 | $9.96 | 840 |
| 2022-04-13 | 9.92 | $9.94 | 3200 |
| 2022-04-12 | 9.91 | $9.96 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.58
2023-07-25
Close Price
$10.54
Vol: 1.3M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.92
Average
10.19
Maximum
10.59
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-07-25 | 10.58 | $10.54 | 1.3M |
| 2023-07-24 | 10.59 | $10.60 | 9933 |
| 2023-07-21 | 10.58 | $10.60 | — |
| 2023-07-20 | 10.58 | $10.60 | 767 |
| 2023-07-19 | 10.57 | $10.58 | 100882 |
| 2023-07-18 | 10.57 | $10.56 | 31811 |
| 2023-07-17 | 10.56 | $10.57 | 1621 |
| 2023-07-14 | 10.56 | $10.57 | 317996 |
| 2023-07-13 | 10.56 | $10.57 | 68223 |
| 2023-07-12 | 10.55 | $10.55 | — |
| 2023-07-11 | 10.55 | $10.55 | 9952 |
| 2023-07-10 | 10.55 | $10.55 | — |
| 2023-07-07 | 10.55 | $10.55 | — |
| 2023-07-06 | 10.55 | $10.55 | 669863 |
| 2023-07-05 | 10.54 | $10.54 | — |
| 2023-07-03 | 10.54 | $10.54 | — |
| 2023-06-30 | 10.54 | $10.54 | 5754 |
| 2023-06-29 | 10.54 | $10.54 | 14520 |
| 2023-06-28 | 10.54 | $10.54 | — |
| 2023-06-27 | 10.53 | $10.54 | 109700 |
| 2023-06-26 | 10.53 | $10.53 | — |
| 2023-06-23 | 10.53 | $10.53 | 25000 |
| 2023-06-22 | 10.52 | $10.53 | 432603 |
| 2023-06-21 | 10.52 | $10.52 | 15900 |
| 2023-06-20 | 10.52 | $10.52 | — |
| 2023-06-16 | 10.52 | $10.52 | 275000 |
| 2023-06-15 | 10.51 | $10.52 | — |
| 2023-06-14 | 10.51 | $10.52 | 276999 |
| 2023-06-13 | 10.50 | $10.50 | — |
| 2023-06-12 | 10.50 | $10.50 | 298 |
| 2023-06-09 | 10.50 | $10.50 | 4846 |
| 2023-06-08 | 10.50 | $10.50 | — |
| 2023-06-07 | 10.50 | $10.50 | — |
| 2023-06-06 | 10.50 | $10.50 | — |
| 2023-06-05 | 10.49 | $10.50 | 106538 |
| 2023-06-02 | 10.49 | $10.49 | 50000 |
| 2023-06-01 | 10.49 | $10.49 | 84552 |
| 2023-05-31 | 10.49 | $10.49 | 33200 |
| 2023-05-30 | 10.49 | $10.49 | 33401 |
| 2023-05-26 | 10.49 | $10.51 | 200130 |
| 2023-05-25 | 10.48 | $10.47 | 1034 |
| 2023-05-24 | 10.48 | $10.47 | 182205 |
| 2023-05-23 | 10.48 | $10.47 | 11175 |
| 2023-05-22 | 10.48 | $10.47 | 2591 |
| 2023-05-19 | 10.48 | $10.47 | 60809 |
| 2023-05-18 | 10.48 | $10.47 | 258 |
| 2023-05-17 | 10.48 | $10.48 | 2379 |
| 2023-05-16 | 10.48 | $10.48 | 149610 |
| 2023-05-15 | 10.47 | $10.47 | — |
| 2023-05-12 | 10.47 | $10.47 | — |
| 2023-05-11 | 10.47 | $10.47 | — |
| 2023-05-10 | 10.47 | $10.47 | 100 |
| 2023-05-09 | 10.46 | $10.47 | 450 |
| 2023-05-08 | 10.46 | $10.47 | 10812 |
| 2023-05-05 | 10.46 | $10.46 | 797054 |
| 2023-05-04 | 10.46 | $10.48 | 1562 |
| 2023-05-03 | 10.45 | $10.45 | 2878 |
| 2023-05-02 | 10.45 | $10.45 | 301 |
| 2023-05-01 | 10.44 | $10.45 | 200 |
| 2023-04-28 | 10.44 | $10.44 | 10850 |
| 2023-04-27 | 10.44 | $10.44 | — |
| 2023-04-26 | 10.44 | $10.44 | 101 |
| 2023-04-25 | 10.43 | $10.43 | 724187 |
| 2023-04-24 | 10.43 | $10.43 | — |
| 2023-04-21 | 10.43 | $10.43 | 100 |
| 2023-04-20 | 10.43 | $10.42 | — |
| 2023-04-19 | 10.43 | $10.42 | 115392 |
| 2023-04-18 | 10.43 | $10.42 | 1.9M |
| 2023-04-17 | 10.43 | $10.42 | 46093 |
| 2023-04-14 | 10.43 | $10.42 | 25000 |
| 2023-04-13 | 10.43 | $10.42 | — |
| 2023-04-12 | 10.43 | $10.42 | 198398 |
| 2023-04-11 | 10.42 | $10.42 | 6123 |
| 2023-04-10 | 10.42 | $10.41 | — |
| 2023-04-06 | 10.42 | $10.41 | 50310 |
| 2023-04-05 | 10.42 | $10.43 | 136 |
| 2023-04-04 | 10.42 | $10.41 | 103506 |
| 2023-04-03 | 10.42 | $10.41 | 7280 |
| 2023-03-31 | 10.42 | $10.41 | 80206 |
| 2023-03-30 | 10.42 | $10.41 | 60066 |
| 2023-03-29 | 10.41 | $10.40 | 5608 |
| 2023-03-28 | 10.41 | $10.40 | — |
| 2023-03-27 | 10.41 | $10.40 | 1.2M |
| 2023-03-24 | 10.41 | $10.40 | 176 |
| 2023-03-23 | 10.41 | $10.41 | 299242 |
| 2023-03-22 | 10.41 | $10.41 | — |
| 2023-03-21 | 10.41 | $10.41 | 121452 |
| 2023-03-20 | 10.40 | $10.41 | 7373 |
| 2023-03-17 | 10.40 | $10.42 | — |
| 2023-03-16 | 10.39 | $10.42 | 469534 |
| 2023-03-15 | 10.38 | $10.38 | 16418 |
| 2023-03-14 | 10.38 | $10.38 | 250111 |
| 2023-03-13 | 10.38 | $10.37 | 50031 |
| 2023-03-10 | 10.37 | $10.37 | 61063 |
| 2023-03-09 | 10.37 | $10.36 | 90000 |
| 2023-03-08 | 10.37 | $10.36 | 1100 |
| 2023-03-07 | 10.37 | $10.35 | — |
| 2023-03-06 | 10.37 | $10.35 | 501 |
| 2023-03-03 | 10.37 | $10.34 | — |
| 2023-03-02 | 10.38 | $10.34 | 2200 |
| 2023-03-01 | 10.38 | $10.36 | — |
| 2023-02-28 | 10.38 | $10.36 | — |
| 2023-02-27 | 10.38 | $10.36 | — |
| 2023-02-24 | 10.38 | $10.36 | — |
| 2023-02-23 | 10.37 | $10.36 | — |
| 2023-02-22 | 10.37 | $10.36 | — |
| 2023-02-21 | 10.37 | $10.36 | — |
| 2023-02-17 | 10.37 | $10.36 | — |
| 2023-02-16 | 10.36 | $10.36 | — |
| 2023-02-15 | 10.35 | $10.36 | 555 |
| 2023-02-14 | 10.35 | $10.35 | — |
| 2023-02-13 | 10.34 | $10.35 | 6414 |
| 2023-02-10 | 10.33 | $10.35 | 1700 |
| 2023-02-09 | 10.32 | $10.35 | 4800 |
| 2023-02-08 | 10.31 | $10.34 | 4637 |
| 2023-02-07 | 10.30 | $10.31 | — |
| 2023-02-06 | 10.29 | $10.31 | 251 |
| 2023-02-03 | 10.29 | $10.30 | — |
| 2023-02-02 | 10.28 | $10.30 | 3721 |
| 2023-02-01 | 10.27 | $10.28 | 53784 |
| 2023-01-31 | 10.26 | $10.27 | — |
| 2023-01-30 | 10.26 | $10.27 | — |
| 2023-01-27 | 10.25 | $10.27 | 19700 |
| 2023-01-26 | 10.24 | $10.25 | 2884 |
| 2023-01-25 | 10.24 | $10.23 | 5875 |
| 2023-01-24 | 10.23 | $10.24 | 900 |
| 2023-01-23 | 10.23 | $10.23 | 34665 |
| 2023-01-20 | 10.23 | $10.23 | — |
| 2023-01-19 | 10.22 | $10.23 | — |
| 2023-01-18 | 10.22 | $10.23 | 900 |
| 2023-01-17 | 10.21 | $10.23 | 2300 |
| 2023-01-13 | 10.20 | $10.20 | — |
| 2023-01-12 | 10.20 | $10.20 | — |
| 2023-01-11 | 10.19 | $10.20 | — |
| 2023-01-10 | 10.19 | $10.20 | — |
| 2023-01-09 | 10.19 | $10.20 | — |
| 2023-01-06 | 10.18 | $10.20 | 1685 |
| 2023-01-05 | 10.17 | $10.20 | 224000 |
| 2023-01-04 | 10.16 | $10.17 | — |
| 2023-01-03 | 10.16 | $10.17 | — |
| 2022-12-30 | 10.16 | $10.17 | 13900 |
| 2022-12-29 | 10.15 | $10.19 | 72168 |
| 2022-12-28 | 10.14 | $10.17 | 55700 |
| 2022-12-27 | 10.13 | $10.14 | 17300 |
| 2022-12-23 | 10.13 | $10.14 | 34568 |
| 2022-12-22 | 10.13 | $10.14 | 193 |
| 2022-12-21 | 10.12 | $10.14 | 22175 |
| 2022-12-20 | 10.12 | $10.14 | 19128 |
| 2022-12-19 | 10.11 | $10.10 | — |
| 2022-12-16 | 10.12 | $10.10 | — |
| 2022-12-15 | 10.12 | $10.10 | — |
| 2022-12-14 | 10.12 | $10.10 | 500 |
| 2022-12-13 | 10.13 | $10.14 | — |
| 2022-12-12 | 10.12 | $10.14 | 9055 |
| 2022-12-09 | 10.12 | $10.11 | — |
| 2022-12-08 | 10.12 | $10.11 | — |
| 2022-12-07 | 10.12 | $10.11 | — |
| 2022-12-06 | 10.12 | $10.11 | 79323 |
| 2022-12-05 | 10.13 | $10.11 | — |
| 2022-12-02 | 10.13 | $10.11 | 101 |
| 2022-12-01 | 10.13 | $10.06 | 5592 |
| 2022-11-30 | 10.14 | $10.07 | 5060 |
| 2022-11-29 | 10.15 | $10.05 | 200 |
| 2022-11-28 | 10.17 | $10.17 | — |
| 2022-11-25 | 10.17 | $10.17 | — |
| 2022-11-23 | 10.17 | $10.17 | — |
| 2022-11-22 | 10.16 | $10.17 | — |
| 2022-11-21 | 10.15 | $10.17 | 228282 |
| 2022-11-18 | 10.15 | $10.17 | — |
| 2022-11-17 | 10.14 | $10.17 | — |
| 2022-11-16 | 10.12 | $10.17 | 15057 |
| 2022-11-15 | 10.11 | $10.07 | 4389 |
| 2022-11-14 | 10.12 | $10.13 | — |
| 2022-11-11 | 10.11 | $10.13 | 100 |
| 2022-11-10 | 10.10 | $10.10 | 4600 |
| 2022-11-09 | 10.10 | $10.08 | — |
| 2022-11-08 | 10.10 | $10.08 | 13013 |
| 2022-11-07 | 10.10 | $10.10 | 33463 |
| 2022-11-04 | 10.10 | $10.11 | — |
| 2022-11-03 | 10.09 | $10.11 | 1245 |
| 2022-11-02 | 10.09 | $10.11 | 273 |
| 2022-11-01 | 10.08 | $10.10 | 65463 |
| 2022-10-31 | 10.07 | $10.09 | 25000 |
| 2022-10-28 | 10.07 | $10.09 | 324000 |
| 2022-10-27 | 10.06 | $10.08 | 16600 |
| 2022-10-26 | 10.05 | $10.08 | 21634 |
| 2022-10-25 | 10.04 | $10.05 | — |
| 2022-10-24 | 10.04 | $10.05 | 3820 |
| 2022-10-21 | 10.04 | $10.05 | 2000 |
| 2022-10-20 | 10.03 | $10.05 | 18200 |
| 2022-10-19 | 10.03 | $10.03 | — |
| 2022-10-18 | 10.02 | $10.03 | — |
| 2022-10-17 | 10.02 | $10.03 | 500 |
| 2022-10-14 | 10.02 | $10.03 | — |
| 2022-10-13 | 10.01 | $10.03 | 15595 |
| 2022-10-12 | 10.01 | $10.03 | — |
| 2022-10-11 | 10.00 | $10.03 | 5515 |
| 2022-10-10 | 9.99 | $10.00 | — |
| 2022-10-07 | 9.99 | $10.00 | 3695 |
| 2022-10-06 | 9.99 | $10.01 | 115 |
| 2022-10-05 | 9.98 | $10.00 | 615 |
| 2022-10-04 | 9.98 | $10.00 | — |
| 2022-10-03 | 9.98 | $10.00 | 7508 |
| 2022-09-30 | 9.97 | $9.96 | — |
| 2022-09-29 | 9.98 | $9.96 | 900 |
| 2022-09-28 | 9.98 | $9.96 | 101 |
| 2022-09-27 | 9.98 | $10.01 | 4272 |
| 2022-09-26 | 9.98 | $9.97 | 45578 |
| 2022-09-23 | 9.98 | $9.96 | — |
| 2022-09-22 | 9.99 | $9.96 | 264 |
| 2022-09-21 | 9.99 | $9.99 | 2000 |
| 2022-09-20 | 9.99 | $9.99 | — |
| 2022-09-19 | 9.99 | $9.99 | 11000 |
| 2022-09-16 | 10.00 | $9.99 | 600 |
| 2022-09-15 | 10.00 | $9.99 | — |
| 2022-09-14 | 10.00 | $9.99 | — |
| 2022-09-13 | 10.00 | $9.99 | — |
| 2022-09-12 | 10.00 | $9.99 | — |
| 2022-09-09 | 10.00 | $9.99 | — |
| 2022-09-08 | 10.00 | $9.99 | 91981 |
| 2022-09-07 | 10.00 | $10.00 | — |
| 2022-09-06 | 10.00 | $10.00 | — |
| 2022-09-02 | 10.00 | $10.00 | — |
| 2022-09-01 | 10.00 | $10.00 | — |
| 2022-08-31 | 10.00 | $10.00 | 3544 |
| 2022-08-30 | 10.00 | $9.98 | — |
| 2022-08-29 | 10.00 | $9.98 | — |
| 2022-08-26 | 10.00 | $9.98 | 255104 |
| 2022-08-25 | 10.01 | $10.01 | 100 |
| 2022-08-24 | 10.00 | $10.00 | 54545 |
| 2022-08-23 | 10.00 | $10.00 | — |
| 2022-08-22 | 10.00 | $10.00 | — |
| 2022-08-19 | 10.00 | $10.00 | 15361 |
| 2022-08-18 | 10.00 | $10.00 | 6589 |
| 2022-08-17 | 9.99 | $9.98 | 12396 |
| 2022-08-16 | 10.00 | $10.00 | 100306 |
| 2022-08-15 | 9.99 | $9.99 | 81897 |
| 2022-08-12 | 9.99 | $9.99 | 907 |
| 2022-08-11 | 9.99 | $10.00 | 113 |
| 2022-08-10 | 9.99 | $9.99 | — |
| 2022-08-09 | 9.98 | $9.99 | 187976 |
| 2022-08-08 | 9.98 | $10.00 | — |
| 2022-08-05 | 9.98 | $10.00 | — |
| 2022-08-04 | 9.97 | $10.00 | 20834 |
| 2022-08-03 | 9.96 | $9.98 | 22398 |
| 2022-08-02 | 9.96 | $9.98 | 58490 |
| 2022-08-01 | 9.95 | $9.97 | 54606 |
| 2022-07-29 | 9.95 | $9.96 | 20276 |
| 2022-07-28 | 9.94 | $9.96 | 401086 |
| 2022-07-27 | 9.94 | $9.96 | — |
| 2022-07-26 | 9.94 | $9.96 | 6491 |
| 2022-07-25 | 9.93 | $9.93 | — |
| 2022-07-22 | 9.93 | $9.93 | — |
| 2022-07-21 | 9.93 | $9.93 | — |
| 2022-07-20 | 9.93 | $9.93 | — |
| 2022-07-19 | 9.94 | $9.93 | — |
| 2022-07-18 | 9.94 | $9.93 | — |
| 2022-07-15 | 9.94 | $9.93 | — |
| 2022-07-14 | 9.94 | $9.93 | — |
| 2022-07-13 | 9.95 | $9.93 | 240 |
| 2022-07-12 | 9.95 | $9.95 | 119 |
| 2022-07-11 | 9.95 | $9.95 | 12038 |
| 2022-07-08 | 9.95 | $9.95 | — |
| 2022-07-07 | 9.95 | $9.95 | 5200 |
| 2022-07-06 | 9.95 | $9.98 | — |
| 2022-07-05 | 9.94 | $9.98 | 240 |
| 2022-07-01 | 9.94 | $9.95 | — |
| 2022-06-30 | 9.94 | $9.95 | 5200 |
| 2022-06-29 | 9.93 | $9.97 | — |
| 2022-06-28 | 9.93 | $9.97 | 402 |
| 2022-06-27 | 9.92 | $9.93 | 770068 |
| 2022-06-24 | 9.92 | $9.91 | 405 |
| 2022-06-23 | 9.92 | $9.88 | — |
| 2022-06-22 | 9.94 | $9.88 | 1626 |
| 2022-06-21 | 9.95 | $9.94 | — |
| 2022-06-17 | 9.95 | $9.94 | 305416 |
| 2022-06-16 | 9.95 | $9.94 | — |
| 2022-06-15 | 9.96 | $9.94 | — |
| 2022-06-14 | 9.96 | $9.94 | 1820 |
| 2022-06-13 | 9.97 | $9.96 | — |
| 2022-06-10 | 9.97 | $9.96 | — |
| 2022-06-09 | 9.97 | $9.96 | — |
| 2022-06-08 | 9.97 | $9.96 | 1571 |
| 2022-06-07 | 9.97 | $9.92 | 576076 |
| 2022-06-06 | 9.98 | $9.96 | 301 |
| 2022-06-03 | 9.99 | $9.98 | — |
| 2022-06-02 | 9.99 | $9.98 | 12400 |
| 2022-06-01 | 9.99 | $9.98 | — |
| 2022-05-31 | 9.99 | $9.98 | — |
| 2022-05-27 | 9.99 | $9.98 | — |
| 2022-05-26 | 9.99 | $9.98 | — |
| 2022-05-25 | 9.99 | $9.98 | — |
| 2022-05-24 | 9.99 | $9.98 | — |
| 2022-05-23 | 9.99 | $9.98 | — |
| 2022-05-20 | 9.99 | $9.98 | — |
| 2022-05-19 | 9.99 | $9.98 | 106 |
| 2022-05-18 | 9.99 | $9.98 | — |
| 2022-05-17 | 9.99 | $9.98 | — |
| 2022-05-16 | 9.99 | $9.98 | — |
| 2022-05-13 | 9.99 | $9.98 | — |
| 2022-05-12 | 9.99 | $9.98 | — |
| 2022-05-11 | 9.99 | $9.98 | — |
| 2022-05-10 | 9.99 | $9.98 | — |
| 2022-05-09 | 9.98 | $9.98 | — |
| 2022-05-06 | 9.98 | $9.98 | — |
| 2022-05-05 | 9.98 | $9.98 | — |
| 2022-05-04 | 9.98 | $9.98 | — |
| 2022-05-03 | 9.97 | $9.98 | — |
| 2022-05-02 | 9.97 | $9.98 | 5900 |
| 2022-04-29 | 9.97 | $9.98 | 255 |
| 2022-04-28 | 9.96 | $9.94 | 200 |
| 2022-04-27 | 9.96 | $9.94 | — |
| 2022-04-26 | 9.96 | $9.94 | — |
| 2022-04-25 | 9.97 | $9.94 | 14388 |
| 2022-04-22 | 9.97 | $9.97 | 107222 |
| 2022-04-21 | 9.96 | $9.97 | 155 |
| 2022-04-20 | 9.96 | $9.96 | 10724 |
| 2022-04-19 | 9.96 | $9.96 | 2278 |
| 2022-04-18 | 9.95 | $9.98 | 1000 |
| 2022-04-14 | 9.94 | $9.96 | 840 |
| 2022-04-13 | 9.94 | $9.94 | 3200 |
| 2022-04-12 | 9.93 | $9.96 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.58
2023-07-25
Close Price
$10.54
Vol: 1.3M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.90
Average
10.19
Maximum
10.59
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-07-25 | 10.58 | $10.54 | 1.3M |
| 2023-07-24 | 10.59 | $10.60 | 9933 |
| 2023-07-21 | 10.59 | $10.60 | — |
| 2023-07-20 | 10.58 | $10.60 | 767 |
| 2023-07-19 | 10.57 | $10.58 | 100882 |
| 2023-07-18 | 10.57 | $10.56 | 31811 |
| 2023-07-17 | 10.57 | $10.57 | 1621 |
| 2023-07-14 | 10.56 | $10.57 | 317996 |
| 2023-07-13 | 10.56 | $10.57 | 68223 |
| 2023-07-12 | 10.55 | $10.55 | — |
| 2023-07-11 | 10.55 | $10.55 | 9952 |
| 2023-07-10 | 10.55 | $10.55 | — |
| 2023-07-07 | 10.55 | $10.55 | — |
| 2023-07-06 | 10.55 | $10.55 | 669863 |
| 2023-07-05 | 10.55 | $10.54 | — |
| 2023-07-03 | 10.54 | $10.54 | — |
| 2023-06-30 | 10.54 | $10.54 | 5754 |
| 2023-06-29 | 10.54 | $10.54 | 14520 |
| 2023-06-28 | 10.54 | $10.54 | — |
| 2023-06-27 | 10.54 | $10.54 | 109700 |
| 2023-06-26 | 10.53 | $10.53 | — |
| 2023-06-23 | 10.53 | $10.53 | 25000 |
| 2023-06-22 | 10.53 | $10.53 | 432603 |
| 2023-06-21 | 10.52 | $10.52 | 15900 |
| 2023-06-20 | 10.52 | $10.52 | — |
| 2023-06-16 | 10.52 | $10.52 | 275000 |
| 2023-06-15 | 10.51 | $10.52 | — |
| 2023-06-14 | 10.51 | $10.52 | 276999 |
| 2023-06-13 | 10.50 | $10.50 | — |
| 2023-06-12 | 10.50 | $10.50 | 298 |
| 2023-06-09 | 10.50 | $10.50 | 4846 |
| 2023-06-08 | 10.50 | $10.50 | — |
| 2023-06-07 | 10.50 | $10.50 | — |
| 2023-06-06 | 10.50 | $10.50 | — |
| 2023-06-05 | 10.49 | $10.50 | 106538 |
| 2023-06-02 | 10.49 | $10.49 | 50000 |
| 2023-06-01 | 10.49 | $10.49 | 84552 |
| 2023-05-31 | 10.49 | $10.49 | 33200 |
| 2023-05-30 | 10.49 | $10.49 | 33401 |
| 2023-05-26 | 10.49 | $10.51 | 200130 |
| 2023-05-25 | 10.48 | $10.47 | 1034 |
| 2023-05-24 | 10.48 | $10.47 | 182205 |
| 2023-05-23 | 10.48 | $10.47 | 11175 |
| 2023-05-22 | 10.48 | $10.47 | 2591 |
| 2023-05-19 | 10.48 | $10.47 | 60809 |
| 2023-05-18 | 10.48 | $10.47 | 258 |
| 2023-05-17 | 10.48 | $10.48 | 2379 |
| 2023-05-16 | 10.48 | $10.48 | 149610 |
| 2023-05-15 | 10.47 | $10.47 | — |
| 2023-05-12 | 10.47 | $10.47 | — |
| 2023-05-11 | 10.47 | $10.47 | — |
| 2023-05-10 | 10.47 | $10.47 | 100 |
| 2023-05-09 | 10.46 | $10.47 | 450 |
| 2023-05-08 | 10.46 | $10.47 | 10812 |
| 2023-05-05 | 10.46 | $10.46 | 797054 |
| 2023-05-04 | 10.46 | $10.48 | 1562 |
| 2023-05-03 | 10.45 | $10.45 | 2878 |
| 2023-05-02 | 10.44 | $10.45 | 301 |
| 2023-05-01 | 10.44 | $10.45 | 200 |
| 2023-04-28 | 10.44 | $10.44 | 10850 |
| 2023-04-27 | 10.43 | $10.44 | — |
| 2023-04-26 | 10.43 | $10.44 | 101 |
| 2023-04-25 | 10.43 | $10.43 | 724187 |
| 2023-04-24 | 10.43 | $10.43 | — |
| 2023-04-21 | 10.42 | $10.43 | 100 |
| 2023-04-20 | 10.42 | $10.42 | — |
| 2023-04-19 | 10.42 | $10.42 | 115392 |
| 2023-04-18 | 10.42 | $10.42 | 1.9M |
| 2023-04-17 | 10.42 | $10.42 | 46093 |
| 2023-04-14 | 10.42 | $10.42 | 25000 |
| 2023-04-13 | 10.42 | $10.42 | — |
| 2023-04-12 | 10.42 | $10.42 | 198398 |
| 2023-04-11 | 10.42 | $10.42 | 6123 |
| 2023-04-10 | 10.42 | $10.41 | — |
| 2023-04-06 | 10.42 | $10.41 | 50310 |
| 2023-04-05 | 10.42 | $10.43 | 136 |
| 2023-04-04 | 10.41 | $10.41 | 103506 |
| 2023-04-03 | 10.41 | $10.41 | 7280 |
| 2023-03-31 | 10.41 | $10.41 | 80206 |
| 2023-03-30 | 10.41 | $10.41 | 60066 |
| 2023-03-29 | 10.41 | $10.40 | 5608 |
| 2023-03-28 | 10.41 | $10.40 | — |
| 2023-03-27 | 10.41 | $10.40 | 1.2M |
| 2023-03-24 | 10.41 | $10.40 | 176 |
| 2023-03-23 | 10.41 | $10.41 | 299242 |
| 2023-03-22 | 10.41 | $10.41 | — |
| 2023-03-21 | 10.41 | $10.41 | 121452 |
| 2023-03-20 | 10.40 | $10.41 | 7373 |
| 2023-03-17 | 10.40 | $10.42 | — |
| 2023-03-16 | 10.39 | $10.42 | 469534 |
| 2023-03-15 | 10.37 | $10.38 | 16418 |
| 2023-03-14 | 10.37 | $10.38 | 250111 |
| 2023-03-13 | 10.37 | $10.37 | 50031 |
| 2023-03-10 | 10.36 | $10.37 | 61063 |
| 2023-03-09 | 10.36 | $10.36 | 90000 |
| 2023-03-08 | 10.36 | $10.36 | 1100 |
| 2023-03-07 | 10.36 | $10.35 | — |
| 2023-03-06 | 10.36 | $10.35 | 501 |
| 2023-03-03 | 10.36 | $10.34 | — |
| 2023-03-02 | 10.37 | $10.34 | 2200 |
| 2023-03-01 | 10.38 | $10.36 | — |
| 2023-02-28 | 10.38 | $10.36 | — |
| 2023-02-27 | 10.38 | $10.36 | — |
| 2023-02-24 | 10.38 | $10.36 | — |
| 2023-02-23 | 10.38 | $10.36 | — |
| 2023-02-22 | 10.38 | $10.36 | — |
| 2023-02-21 | 10.38 | $10.36 | — |
| 2023-02-17 | 10.37 | $10.36 | — |
| 2023-02-16 | 10.37 | $10.36 | — |
| 2023-02-15 | 10.37 | $10.36 | 555 |
| 2023-02-14 | 10.36 | $10.35 | — |
| 2023-02-13 | 10.35 | $10.35 | 6414 |
| 2023-02-10 | 10.35 | $10.35 | 1700 |
| 2023-02-09 | 10.34 | $10.35 | 4800 |
| 2023-02-08 | 10.32 | $10.34 | 4637 |
| 2023-02-07 | 10.31 | $10.31 | — |
| 2023-02-06 | 10.31 | $10.31 | 251 |
| 2023-02-03 | 10.30 | $10.30 | — |
| 2023-02-02 | 10.29 | $10.30 | 3721 |
| 2023-02-01 | 10.28 | $10.28 | 53784 |
| 2023-01-31 | 10.27 | $10.27 | — |
| 2023-01-30 | 10.27 | $10.27 | — |
| 2023-01-27 | 10.26 | $10.27 | 19700 |
| 2023-01-26 | 10.25 | $10.25 | 2884 |
| 2023-01-25 | 10.24 | $10.23 | 5875 |
| 2023-01-24 | 10.24 | $10.24 | 900 |
| 2023-01-23 | 10.24 | $10.23 | 34665 |
| 2023-01-20 | 10.23 | $10.23 | — |
| 2023-01-19 | 10.23 | $10.23 | — |
| 2023-01-18 | 10.22 | $10.23 | 900 |
| 2023-01-17 | 10.22 | $10.23 | 2300 |
| 2023-01-13 | 10.21 | $10.20 | — |
| 2023-01-12 | 10.21 | $10.20 | — |
| 2023-01-11 | 10.20 | $10.20 | — |
| 2023-01-10 | 10.20 | $10.20 | — |
| 2023-01-09 | 10.19 | $10.20 | — |
| 2023-01-06 | 10.19 | $10.20 | 1685 |
| 2023-01-05 | 10.18 | $10.20 | 224000 |
| 2023-01-04 | 10.17 | $10.17 | — |
| 2023-01-03 | 10.17 | $10.17 | — |
| 2022-12-30 | 10.16 | $10.17 | 13900 |
| 2022-12-29 | 10.16 | $10.19 | 72168 |
| 2022-12-28 | 10.14 | $10.17 | 55700 |
| 2022-12-27 | 10.13 | $10.14 | 17300 |
| 2022-12-23 | 10.13 | $10.14 | 34568 |
| 2022-12-22 | 10.12 | $10.14 | 193 |
| 2022-12-21 | 10.12 | $10.14 | 22175 |
| 2022-12-20 | 10.11 | $10.14 | 19128 |
| 2022-12-19 | 10.10 | $10.10 | — |
| 2022-12-16 | 10.11 | $10.10 | — |
| 2022-12-15 | 10.11 | $10.10 | — |
| 2022-12-14 | 10.11 | $10.10 | 500 |
| 2022-12-13 | 10.12 | $10.14 | — |
| 2022-12-12 | 10.11 | $10.14 | 9055 |
| 2022-12-09 | 10.11 | $10.11 | — |
| 2022-12-08 | 10.11 | $10.11 | — |
| 2022-12-07 | 10.11 | $10.11 | — |
| 2022-12-06 | 10.11 | $10.11 | 79323 |
| 2022-12-05 | 10.11 | $10.11 | — |
| 2022-12-02 | 10.11 | $10.11 | 101 |
| 2022-12-01 | 10.11 | $10.06 | 5592 |
| 2022-11-30 | 10.13 | $10.07 | 5060 |
| 2022-11-29 | 10.15 | $10.05 | 200 |
| 2022-11-28 | 10.18 | $10.17 | — |
| 2022-11-25 | 10.18 | $10.17 | — |
| 2022-11-23 | 10.18 | $10.17 | — |
| 2022-11-22 | 10.17 | $10.17 | — |
| 2022-11-21 | 10.16 | $10.17 | 228282 |
| 2022-11-18 | 10.16 | $10.17 | — |
| 2022-11-17 | 10.14 | $10.17 | — |
| 2022-11-16 | 10.13 | $10.17 | 15057 |
| 2022-11-15 | 10.11 | $10.07 | 4389 |
| 2022-11-14 | 10.12 | $10.13 | — |
| 2022-11-11 | 10.12 | $10.13 | 100 |
| 2022-11-10 | 10.11 | $10.10 | 4600 |
| 2022-11-09 | 10.11 | $10.08 | — |
| 2022-11-08 | 10.11 | $10.08 | 13013 |
| 2022-11-07 | 10.11 | $10.10 | 33463 |
| 2022-11-04 | 10.11 | $10.11 | — |
| 2022-11-03 | 10.11 | $10.11 | 1245 |
| 2022-11-02 | 10.10 | $10.11 | 273 |
| 2022-11-01 | 10.09 | $10.10 | 65463 |
| 2022-10-31 | 10.09 | $10.09 | 25000 |
| 2022-10-28 | 10.08 | $10.09 | 324000 |
| 2022-10-27 | 10.07 | $10.08 | 16600 |
| 2022-10-26 | 10.06 | $10.08 | 21634 |
| 2022-10-25 | 10.05 | $10.05 | — |
| 2022-10-24 | 10.05 | $10.05 | 3820 |
| 2022-10-21 | 10.05 | $10.05 | 2000 |
| 2022-10-20 | 10.04 | $10.05 | 18200 |
| 2022-10-19 | 10.03 | $10.03 | — |
| 2022-10-18 | 10.03 | $10.03 | — |
| 2022-10-17 | 10.03 | $10.03 | 500 |
| 2022-10-14 | 10.02 | $10.03 | — |
| 2022-10-13 | 10.02 | $10.03 | 15595 |
| 2022-10-12 | 10.01 | $10.03 | — |
| 2022-10-11 | 10.00 | $10.03 | 5515 |
| 2022-10-10 | 10.00 | $10.00 | — |
| 2022-10-07 | 9.99 | $10.00 | 3695 |
| 2022-10-06 | 9.99 | $10.01 | 115 |
| 2022-10-05 | 9.98 | $10.00 | 615 |
| 2022-10-04 | 9.98 | $10.00 | — |
| 2022-10-03 | 9.97 | $10.00 | 7508 |
| 2022-09-30 | 9.96 | $9.96 | — |
| 2022-09-29 | 9.97 | $9.96 | 900 |
| 2022-09-28 | 9.97 | $9.96 | 101 |
| 2022-09-27 | 9.98 | $10.01 | 4272 |
| 2022-09-26 | 9.97 | $9.97 | 45578 |
| 2022-09-23 | 9.97 | $9.96 | — |
| 2022-09-22 | 9.98 | $9.96 | 264 |
| 2022-09-21 | 9.99 | $9.99 | 2000 |
| 2022-09-20 | 9.99 | $9.99 | — |
| 2022-09-19 | 9.99 | $9.99 | 11000 |
| 2022-09-16 | 9.99 | $9.99 | 600 |
| 2022-09-15 | 9.99 | $9.99 | — |
| 2022-09-14 | 9.99 | $9.99 | — |
| 2022-09-13 | 9.99 | $9.99 | — |
| 2022-09-12 | 9.99 | $9.99 | — |
| 2022-09-09 | 10.00 | $9.99 | — |
| 2022-09-08 | 10.00 | $9.99 | 91981 |
| 2022-09-07 | 10.00 | $10.00 | — |
| 2022-09-06 | 10.00 | $10.00 | — |
| 2022-09-02 | 10.00 | $10.00 | — |
| 2022-09-01 | 10.00 | $10.00 | — |
| 2022-08-31 | 10.00 | $10.00 | 3544 |
| 2022-08-30 | 9.99 | $9.98 | — |
| 2022-08-29 | 10.00 | $9.98 | — |
| 2022-08-26 | 10.00 | $9.98 | 255104 |
| 2022-08-25 | 10.01 | $10.01 | 100 |
| 2022-08-24 | 10.01 | $10.00 | 54545 |
| 2022-08-23 | 10.01 | $10.00 | — |
| 2022-08-22 | 10.01 | $10.00 | — |
| 2022-08-19 | 10.00 | $10.00 | 15361 |
| 2022-08-18 | 10.00 | $10.00 | 6589 |
| 2022-08-17 | 10.00 | $9.98 | 12396 |
| 2022-08-16 | 10.00 | $10.00 | 100306 |
| 2022-08-15 | 10.00 | $9.99 | 81897 |
| 2022-08-12 | 10.00 | $9.99 | 907 |
| 2022-08-11 | 10.00 | $10.00 | 113 |
| 2022-08-10 | 10.00 | $9.99 | — |
| 2022-08-09 | 10.00 | $9.99 | 187976 |
| 2022-08-08 | 9.99 | $10.00 | — |
| 2022-08-05 | 9.99 | $10.00 | — |
| 2022-08-04 | 9.98 | $10.00 | 20834 |
| 2022-08-03 | 9.97 | $9.98 | 22398 |
| 2022-08-02 | 9.96 | $9.98 | 58490 |
| 2022-08-01 | 9.96 | $9.97 | 54606 |
| 2022-07-29 | 9.95 | $9.96 | 20276 |
| 2022-07-28 | 9.95 | $9.96 | 401086 |
| 2022-07-27 | 9.94 | $9.96 | — |
| 2022-07-26 | 9.94 | $9.96 | 6491 |
| 2022-07-25 | 9.93 | $9.93 | — |
| 2022-07-22 | 9.93 | $9.93 | — |
| 2022-07-21 | 9.93 | $9.93 | — |
| 2022-07-20 | 9.93 | $9.93 | — |
| 2022-07-19 | 9.93 | $9.93 | — |
| 2022-07-18 | 9.94 | $9.93 | — |
| 2022-07-15 | 9.94 | $9.93 | — |
| 2022-07-14 | 9.94 | $9.93 | — |
| 2022-07-13 | 9.95 | $9.93 | 240 |
| 2022-07-12 | 9.95 | $9.95 | 119 |
| 2022-07-11 | 9.95 | $9.95 | 12038 |
| 2022-07-08 | 9.95 | $9.95 | — |
| 2022-07-07 | 9.95 | $9.95 | 5200 |
| 2022-07-06 | 9.96 | $9.98 | — |
| 2022-07-05 | 9.95 | $9.98 | 240 |
| 2022-07-01 | 9.94 | $9.95 | — |
| 2022-06-30 | 9.93 | $9.95 | 5200 |
| 2022-06-29 | 9.93 | $9.97 | — |
| 2022-06-28 | 9.92 | $9.97 | 402 |
| 2022-06-27 | 9.90 | $9.93 | 770068 |
| 2022-06-24 | 9.90 | $9.91 | 405 |
| 2022-06-23 | 9.91 | $9.88 | — |
| 2022-06-22 | 9.92 | $9.88 | 1626 |
| 2022-06-21 | 9.94 | $9.94 | — |
| 2022-06-17 | 9.94 | $9.94 | 305416 |
| 2022-06-16 | 9.94 | $9.94 | — |
| 2022-06-15 | 9.94 | $9.94 | — |
| 2022-06-14 | 9.95 | $9.94 | 1820 |
| 2022-06-13 | 9.95 | $9.96 | — |
| 2022-06-10 | 9.96 | $9.96 | — |
| 2022-06-09 | 9.96 | $9.96 | — |
| 2022-06-08 | 9.96 | $9.96 | 1571 |
| 2022-06-07 | 9.96 | $9.92 | 576076 |
| 2022-06-06 | 9.97 | $9.96 | 301 |
| 2022-06-03 | 9.98 | $9.98 | — |
| 2022-06-02 | 9.98 | $9.98 | 12400 |
| 2022-06-01 | 9.98 | $9.98 | — |
| 2022-05-31 | 9.98 | $9.98 | — |
| 2022-05-27 | 9.98 | $9.98 | — |
| 2022-05-26 | 9.98 | $9.98 | — |
| 2022-05-25 | 9.98 | $9.98 | — |
| 2022-05-24 | 9.98 | $9.98 | — |
| 2022-05-23 | 9.98 | $9.98 | — |
| 2022-05-20 | 9.98 | $9.98 | — |
| 2022-05-19 | 9.99 | $9.98 | 106 |
| 2022-05-18 | 9.99 | $9.98 | — |
| 2022-05-17 | 9.99 | $9.98 | — |
| 2022-05-16 | 9.99 | $9.98 | — |
| 2022-05-13 | 9.99 | $9.98 | — |
| 2022-05-12 | 9.99 | $9.98 | — |
| 2022-05-11 | 9.99 | $9.98 | — |
| 2022-05-10 | 9.99 | $9.98 | — |
| 2022-05-09 | 9.99 | $9.98 | — |
| 2022-05-06 | 9.98 | $9.98 | — |
| 2022-05-05 | 9.98 | $9.98 | — |
| 2022-05-04 | 9.98 | $9.98 | — |
| 2022-05-03 | 9.98 | $9.98 | — |
| 2022-05-02 | 9.97 | $9.98 | 5900 |
| 2022-04-29 | 9.97 | $9.98 | 255 |
| 2022-04-28 | 9.96 | $9.94 | 200 |
| 2022-04-27 | 9.96 | $9.94 | — |
| 2022-04-26 | 9.97 | $9.94 | — |
| 2022-04-25 | 9.97 | $9.94 | 14388 |
| 2022-04-22 | 9.98 | $9.97 | 107222 |
| 2022-04-21 | 9.98 | $9.97 | 155 |
| 2022-04-20 | 9.97 | $9.96 | 10724 |
| 2022-04-19 | 9.97 | $9.96 | 2278 |
| 2022-04-18 | 9.97 | $9.98 | 1000 |
| 2022-04-14 | 9.96 | $9.96 | 840 |
| 2022-04-13 | 9.95 | $9.94 | 3200 |
| 2022-04-12 | 9.95 | $9.96 | — |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.49
2023-07-25
Close Price
$10.54
Vol: 1.3M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.31
Average
65.38
Maximum
87.42
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-07-25 | 51.49 | $10.54 | 1.3M |
| 2023-07-24 | 84.68 | $10.60 | 9933 |
| 2023-07-21 | 84.68 | $10.60 | — |
| 2023-07-20 | 84.68 | $10.60 | 767 |
| 2023-07-19 | 81.22 | $10.58 | 100882 |
| 2023-07-18 | 76.09 | $10.56 | 31811 |
| 2023-07-17 | 87.42 | $10.57 | 1621 |
| 2023-07-14 | 86.47 | $10.57 | 317996 |
| 2023-07-13 | 86.47 | $10.57 | 68223 |
| 2023-07-12 | 82.95 | $10.55 | — |
| 2023-07-11 | 82.95 | $10.55 | 9952 |
| 2023-07-10 | 82.95 | $10.55 | — |
| 2023-07-07 | 82.95 | $10.55 | — |
| 2023-07-06 | 82.95 | $10.55 | 669863 |
| 2023-07-05 | 80.31 | $10.54 | — |
| 2023-07-03 | 80.31 | $10.54 | — |
| 2023-06-30 | 80.31 | $10.54 | 5754 |
| 2023-06-29 | 80.31 | $10.54 | 14520 |
| 2023-06-28 | 80.31 | $10.54 | — |
| 2023-06-27 | 80.31 | $10.54 | 109700 |
| 2023-06-26 | 77.79 | $10.53 | — |
| 2023-06-23 | 77.79 | $10.53 | 25000 |
| 2023-06-22 | 77.79 | $10.53 | 432603 |
| 2023-06-21 | 75.04 | $10.52 | 15900 |
| 2023-06-20 | 75.04 | $10.52 | — |
| 2023-06-16 | 75.04 | $10.52 | 275000 |
| 2023-06-15 | 75.04 | $10.52 | — |
| 2023-06-14 | 75.04 | $10.52 | 276999 |
| 2023-06-13 | 69.13 | $10.50 | — |
| 2023-06-12 | 69.13 | $10.50 | 298 |
| 2023-06-09 | 69.13 | $10.50 | 4846 |
| 2023-06-08 | 69.13 | $10.50 | — |
| 2023-06-07 | 69.13 | $10.50 | — |
| 2023-06-06 | 67.65 | $10.50 | — |
| 2023-06-05 | 67.65 | $10.50 | 106538 |
| 2023-06-02 | 66.19 | $10.49 | 50000 |
| 2023-06-01 | 66.19 | $10.49 | 84552 |
| 2023-05-31 | 66.19 | $10.49 | 33200 |
| 2023-05-30 | 64.82 | $10.49 | 33401 |
| 2023-05-26 | 80.20 | $10.51 | 200130 |
| 2023-05-25 | 69.04 | $10.47 | 1034 |
| 2023-05-24 | 69.04 | $10.47 | 182205 |
| 2023-05-23 | 69.04 | $10.47 | 11175 |
| 2023-05-22 | 69.04 | $10.47 | 2591 |
| 2023-05-19 | 69.04 | $10.47 | 60809 |
| 2023-05-18 | 69.04 | $10.47 | 258 |
| 2023-05-17 | 77.02 | $10.48 | 2379 |
| 2023-05-16 | 77.02 | $10.48 | 149610 |
| 2023-05-15 | 74.34 | $10.47 | — |
| 2023-05-12 | 74.34 | $10.47 | — |
| 2023-05-11 | 74.34 | $10.47 | — |
| 2023-05-10 | 74.34 | $10.47 | 100 |
| 2023-05-09 | 73.07 | $10.47 | 450 |
| 2023-05-08 | 73.07 | $10.47 | 10812 |
| 2023-05-05 | 71.80 | $10.46 | 797054 |
| 2023-05-04 | 84.40 | $10.48 | 1562 |
| 2023-05-03 | 78.73 | $10.45 | 2878 |
| 2023-05-02 | 78.73 | $10.45 | 301 |
| 2023-05-01 | 78.73 | $10.45 | 200 |
| 2023-04-28 | 75.92 | $10.44 | 10850 |
| 2023-04-27 | 75.92 | $10.44 | — |
| 2023-04-26 | 75.92 | $10.44 | 101 |
| 2023-04-25 | 72.84 | $10.43 | 724187 |
| 2023-04-24 | 72.84 | $10.43 | — |
| 2023-04-21 | 72.84 | $10.43 | 100 |
| 2023-04-20 | 69.50 | $10.42 | — |
| 2023-04-19 | 69.50 | $10.42 | 115392 |
| 2023-04-18 | 69.50 | $10.42 | 1.9M |
| 2023-04-17 | 69.50 | $10.42 | 46093 |
| 2023-04-14 | 69.50 | $10.42 | 25000 |
| 2023-04-13 | 69.50 | $10.42 | — |
| 2023-04-12 | 69.50 | $10.42 | 198398 |
| 2023-04-11 | 69.50 | $10.42 | 6123 |
| 2023-04-10 | 66.79 | $10.41 | — |
| 2023-04-06 | 66.79 | $10.41 | 50310 |
| 2023-04-05 | 79.55 | $10.43 | 136 |
| 2023-04-04 | 75.02 | $10.41 | 103506 |
| 2023-04-03 | 75.02 | $10.41 | 7280 |
| 2023-03-31 | 75.02 | $10.41 | 80206 |
| 2023-03-30 | 75.02 | $10.41 | 60066 |
| 2023-03-29 | 72.53 | $10.40 | 5608 |
| 2023-03-28 | 72.53 | $10.40 | — |
| 2023-03-27 | 72.53 | $10.40 | 1.2M |
| 2023-03-24 | 72.53 | $10.40 | 176 |
| 2023-03-23 | 78.92 | $10.41 | 299242 |
| 2023-03-22 | 78.92 | $10.41 | — |
| 2023-03-21 | 78.92 | $10.41 | 121452 |
| 2023-03-20 | 78.92 | $10.41 | 7373 |
| 2023-03-17 | 85.02 | $10.42 | — |
| 2023-03-16 | 85.02 | $10.42 | 469534 |
| 2023-03-15 | 79.22 | $10.38 | 16418 |
| 2023-03-14 | 79.22 | $10.38 | 250111 |
| 2023-03-13 | 77.24 | $10.37 | 50031 |
| 2023-03-10 | 77.24 | $10.37 | 61063 |
| 2023-03-09 | 75.09 | $10.36 | 90000 |
| 2023-03-08 | 75.09 | $10.36 | 1100 |
| 2023-03-07 | 72.77 | $10.35 | — |
| 2023-03-06 | 72.77 | $10.35 | 501 |
| 2023-03-03 | 70.27 | $10.34 | — |
| 2023-03-02 | 70.27 | $10.34 | 2200 |
| 2023-03-01 | 84.22 | $10.36 | — |
| 2023-02-28 | 84.22 | $10.36 | — |
| 2023-02-27 | 84.22 | $10.36 | — |
| 2023-02-24 | 84.22 | $10.36 | — |
| 2023-02-23 | 84.22 | $10.36 | — |
| 2023-02-22 | 84.22 | $10.36 | — |
| 2023-02-21 | 84.22 | $10.36 | — |
| 2023-02-17 | 84.22 | $10.36 | — |
| 2023-02-16 | 84.22 | $10.36 | — |
| 2023-02-15 | 84.22 | $10.36 | 555 |
| 2023-02-14 | 83.22 | $10.35 | — |
| 2023-02-13 | 83.22 | $10.35 | 6414 |
| 2023-02-10 | 83.22 | $10.35 | 1700 |
| 2023-02-09 | 83.22 | $10.35 | 4800 |
| 2023-02-08 | 82.31 | $10.34 | 4637 |
| 2023-02-07 | 79.07 | $10.31 | — |
| 2023-02-06 | 79.07 | $10.31 | 251 |
| 2023-02-03 | 77.85 | $10.30 | — |
| 2023-02-02 | 77.85 | $10.30 | 3721 |
| 2023-02-01 | 75.25 | $10.28 | 53784 |
| 2023-01-31 | 73.79 | $10.27 | — |
| 2023-01-30 | 73.79 | $10.27 | — |
| 2023-01-27 | 73.79 | $10.27 | 19700 |
| 2023-01-26 | 70.84 | $10.25 | 2884 |
| 2023-01-25 | 67.34 | $10.23 | 5875 |
| 2023-01-24 | 71.41 | $10.24 | 900 |
| 2023-01-23 | 69.67 | $10.23 | 34665 |
| 2023-01-20 | 69.67 | $10.23 | — |
| 2023-01-19 | 69.67 | $10.23 | — |
| 2023-01-18 | 69.67 | $10.23 | 900 |
| 2023-01-17 | 69.67 | $10.23 | 2300 |
| 2023-01-13 | 64.68 | $10.20 | — |
| 2023-01-12 | 64.68 | $10.20 | — |
| 2023-01-11 | 64.68 | $10.20 | — |
| 2023-01-10 | 64.68 | $10.20 | — |
| 2023-01-09 | 64.68 | $10.20 | — |
| 2023-01-06 | 64.68 | $10.20 | 1685 |
| 2023-01-05 | 64.68 | $10.20 | 224000 |
| 2023-01-04 | 60.09 | $10.17 | — |
| 2023-01-03 | 60.09 | $10.17 | — |
| 2022-12-30 | 60.09 | $10.17 | 13900 |
| 2022-12-29 | 64.91 | $10.19 | 72168 |
| 2022-12-28 | 62.01 | $10.17 | 55700 |
| 2022-12-27 | 56.96 | $10.14 | 17300 |
| 2022-12-23 | 56.96 | $10.14 | 34568 |
| 2022-12-22 | 56.96 | $10.14 | 193 |
| 2022-12-21 | 56.96 | $10.14 | 22175 |
| 2022-12-20 | 56.96 | $10.14 | 19128 |
| 2022-12-19 | 50.10 | $10.10 | — |
| 2022-12-16 | 50.10 | $10.10 | — |
| 2022-12-15 | 50.10 | $10.10 | — |
| 2022-12-14 | 50.10 | $10.10 | 500 |
| 2022-12-13 | 57.57 | $10.14 | — |
| 2022-12-12 | 57.57 | $10.14 | 9055 |
| 2022-12-09 | 52.81 | $10.11 | — |
| 2022-12-08 | 52.81 | $10.11 | — |
| 2022-12-07 | 52.81 | $10.11 | — |
| 2022-12-06 | 52.81 | $10.11 | 79323 |
| 2022-12-05 | 52.81 | $10.11 | — |
| 2022-12-02 | 52.81 | $10.11 | 101 |
| 2022-12-01 | 45.29 | $10.06 | 5592 |
| 2022-11-30 | 46.71 | $10.07 | 5060 |
| 2022-11-29 | 42.62 | $10.05 | 200 |
| 2022-11-28 | 68.31 | $10.17 | — |
| 2022-11-25 | 68.31 | $10.17 | — |
| 2022-11-23 | 68.31 | $10.17 | — |
| 2022-11-22 | 68.31 | $10.17 | — |
| 2022-11-21 | 68.31 | $10.17 | 228282 |
| 2022-11-18 | 68.31 | $10.17 | — |
| 2022-11-17 | 68.31 | $10.17 | — |
| 2022-11-16 | 68.31 | $10.17 | 15057 |
| 2022-11-15 | 53.23 | $10.07 | 4389 |
| 2022-11-14 | 73.05 | $10.13 | — |
| 2022-11-11 | 73.05 | $10.13 | 100 |
| 2022-11-10 | 67.61 | $10.10 | 4600 |
| 2022-11-09 | 62.86 | $10.08 | — |
| 2022-11-08 | 62.86 | $10.08 | 13013 |
| 2022-11-07 | 69.79 | $10.10 | 33463 |
| 2022-11-04 | 77.95 | $10.11 | — |
| 2022-11-03 | 77.95 | $10.11 | 1245 |
| 2022-11-02 | 77.15 | $10.11 | 273 |
| 2022-11-01 | 76.33 | $10.10 | 65463 |
| 2022-10-31 | 74.59 | $10.09 | 25000 |
| 2022-10-28 | 74.59 | $10.09 | 324000 |
| 2022-10-27 | 72.80 | $10.08 | 16600 |
| 2022-10-26 | 72.80 | $10.08 | 21634 |
| 2022-10-25 | 66.35 | $10.05 | — |
| 2022-10-24 | 66.35 | $10.05 | 3820 |
| 2022-10-21 | 66.35 | $10.05 | 2000 |
| 2022-10-20 | 66.35 | $10.05 | 18200 |
| 2022-10-19 | 61.39 | $10.03 | — |
| 2022-10-18 | 61.39 | $10.03 | — |
| 2022-10-17 | 61.39 | $10.03 | 500 |
| 2022-10-14 | 61.39 | $10.03 | — |
| 2022-10-13 | 61.39 | $10.03 | 15595 |
| 2022-10-12 | 61.39 | $10.03 | — |
| 2022-10-11 | 61.39 | $10.03 | 5515 |
| 2022-10-10 | 54.33 | $10.00 | — |
| 2022-10-07 | 54.33 | $10.00 | 3695 |
| 2022-10-06 | 57.49 | $10.01 | 115 |
| 2022-10-05 | 55.00 | $10.00 | 615 |
| 2022-10-04 | 55.00 | $10.00 | — |
| 2022-10-03 | 55.00 | $10.00 | 7508 |
| 2022-09-30 | 43.70 | $9.96 | — |
| 2022-09-29 | 43.70 | $9.96 | 900 |
| 2022-09-28 | 43.70 | $9.96 | 101 |
| 2022-09-27 | 59.80 | $10.01 | 4272 |
| 2022-09-26 | 41.31 | $9.97 | 45578 |
| 2022-09-23 | 38.32 | $9.96 | — |
| 2022-09-22 | 38.32 | $9.96 | 264 |
| 2022-09-21 | 52.94 | $9.99 | 2000 |
| 2022-09-20 | 52.94 | $9.99 | — |
| 2022-09-19 | 52.94 | $9.99 | 11000 |
| 2022-09-16 | 52.94 | $9.99 | 600 |
| 2022-09-15 | 52.94 | $9.99 | — |
| 2022-09-14 | 52.94 | $9.99 | — |
| 2022-09-13 | 52.94 | $9.99 | — |
| 2022-09-12 | 52.94 | $9.99 | — |
| 2022-09-09 | 52.94 | $9.99 | — |
| 2022-09-08 | 52.94 | $9.99 | 91981 |
| 2022-09-07 | 57.31 | $10.00 | — |
| 2022-09-06 | 57.31 | $10.00 | — |
| 2022-09-02 | 57.31 | $10.00 | — |
| 2022-09-01 | 57.31 | $10.00 | — |
| 2022-08-31 | 57.31 | $10.00 | 3544 |
| 2022-08-30 | 51.06 | $9.98 | — |
| 2022-08-29 | 51.06 | $9.98 | — |
| 2022-08-26 | 51.06 | $9.98 | 255104 |
| 2022-08-25 | 62.89 | $10.01 | 100 |
| 2022-08-24 | 59.95 | $10.00 | 54545 |
| 2022-08-23 | 59.95 | $10.00 | — |
| 2022-08-22 | 59.95 | $10.00 | — |
| 2022-08-19 | 59.95 | $10.00 | 15361 |
| 2022-08-18 | 59.95 | $10.00 | 6589 |
| 2022-08-17 | 54.36 | $9.98 | 12396 |
| 2022-08-16 | 62.68 | $10.00 | 100306 |
| 2022-08-15 | 59.75 | $9.99 | 81897 |
| 2022-08-12 | 59.75 | $9.99 | 907 |
| 2022-08-11 | 64.30 | $10.00 | 113 |
| 2022-08-10 | 61.52 | $9.99 | — |
| 2022-08-09 | 61.52 | $9.99 | 187976 |
| 2022-08-08 | 66.17 | $10.00 | — |
| 2022-08-05 | 66.17 | $10.00 | — |
| 2022-08-04 | 66.17 | $10.00 | 20834 |
| 2022-08-03 | 61.13 | $9.98 | 22398 |
| 2022-08-02 | 61.13 | $9.98 | 58490 |
| 2022-08-01 | 58.33 | $9.97 | 54606 |
| 2022-07-29 | 55.26 | $9.96 | 20276 |
| 2022-07-28 | 55.26 | $9.96 | 401086 |
| 2022-07-27 | 55.26 | $9.96 | — |
| 2022-07-26 | 55.26 | $9.96 | 6491 |
| 2022-07-25 | 45.46 | $9.93 | — |
| 2022-07-22 | 45.46 | $9.93 | — |
| 2022-07-21 | 45.46 | $9.93 | — |
| 2022-07-20 | 45.46 | $9.93 | — |
| 2022-07-19 | 45.46 | $9.93 | — |
| 2022-07-18 | 45.46 | $9.93 | — |
| 2022-07-15 | 45.46 | $9.93 | — |
| 2022-07-14 | 45.46 | $9.93 | — |
| 2022-07-13 | 45.46 | $9.93 | 240 |
| 2022-07-12 | 50.07 | $9.95 | 119 |
| 2022-07-11 | 50.07 | $9.95 | 12038 |
| 2022-07-08 | 50.07 | $9.95 | — |
| 2022-07-07 | 50.07 | $9.95 | 5200 |
| 2022-07-06 | 57.15 | $9.98 | — |
| 2022-07-05 | 57.15 | $9.98 | 240 |
| 2022-07-01 | 50.88 | $9.95 | — |
| 2022-06-30 | 50.88 | $9.95 | 5200 |
| 2022-06-29 | 55.79 | $9.97 | — |
| 2022-06-28 | 55.79 | $9.97 | 402 |
| 2022-06-27 | 46.47 | $9.93 | 770068 |
| 2022-06-24 | 40.52 | $9.91 | 405 |
| 2022-06-23 | 29.31 | $9.88 | — |
| 2022-06-22 | 29.31 | $9.88 | 1626 |
| 2022-06-21 | 44.41 | $9.94 | — |
| 2022-06-17 | 44.41 | $9.94 | 305416 |
| 2022-06-16 | 44.41 | $9.94 | — |
| 2022-06-15 | 44.41 | $9.94 | — |
| 2022-06-14 | 44.41 | $9.94 | 1820 |
| 2022-06-13 | 51.22 | $9.96 | — |
| 2022-06-10 | 51.22 | $9.96 | — |
| 2022-06-09 | 51.22 | $9.96 | — |
| 2022-06-08 | 51.22 | $9.96 | 1571 |
| 2022-06-07 | 34.99 | $9.92 | 576076 |
| 2022-06-06 | 51.16 | $9.96 | 301 |
| 2022-06-03 | 65.55 | $9.98 | — |
| 2022-06-02 | 65.55 | $9.98 | 12400 |
| 2022-06-01 | 65.55 | $9.98 | — |
| 2022-05-31 | 65.55 | $9.98 | — |
| 2022-05-27 | 65.55 | $9.98 | — |
| 2022-05-26 | 65.55 | $9.98 | — |
| 2022-05-25 | 65.55 | $9.98 | — |
| 2022-05-24 | 65.55 | $9.98 | — |
| 2022-05-23 | 65.55 | $9.98 | — |
| 2022-05-20 | 65.55 | $9.98 | — |
| 2022-05-19 | 65.55 | $9.98 | 106 |
| 2022-05-18 | 65.55 | $9.98 | — |
| 2022-05-17 | 65.55 | $9.98 | — |
| 2022-05-16 | 65.55 | $9.98 | — |
| 2022-05-13 | 65.55 | $9.98 | — |
| 2022-05-12 | 65.55 | $9.98 | — |
| 2022-05-11 | 65.55 | $9.98 | — |
| 2022-05-10 | 65.55 | $9.98 | — |
| 2022-05-09 | 65.55 | $9.98 | — |
| 2022-05-06 | 65.55 | $9.98 | — |
| 2022-05-05 | 65.55 | $9.98 | — |
| 2022-05-04 | 65.55 | $9.98 | — |
| 2022-05-03 | 65.55 | $9.98 | — |
| 2022-05-02 | 65.55 | $9.98 | 5900 |
| 2022-04-29 | 65.55 | $9.98 | 255 |
| 2022-04-28 | 59.18 | $9.94 | 200 |
| 2022-04-27 | 59.18 | $9.94 | — |
| 2022-04-26 | 59.18 | $9.94 | — |
| 2022-04-25 | 59.18 | $9.94 | 14388 |
| 2022-04-22 | 65.33 | $9.97 | 107222 |
| 2022-04-21 | 66.64 | $9.97 | 155 |
| 2022-04-20 | 64.61 | $9.96 | 10724 |
| 2022-04-19 | 65.88 | $9.96 | 2278 |
| 2022-04-18 | 71.20 | $9.98 | 1000 |
| 2022-04-14 | 68.81 | $9.96 | 840 |
| 2022-04-13 | 66.15 | $9.94 | 3200 |
| 2022-04-12 | 71.98 | $9.96 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-92.31
2023-07-25
Close Price
$10.54
Vol: 1.3M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.49
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-07-25 | -92.31 | $10.54 | 1.3M |
| 2023-07-24 | 0.00 | $10.60 | 9933 |
| 2023-07-21 | 0.00 | $10.60 | — |
| 2023-07-20 | 0.00 | $10.60 | 767 |
| 2023-07-19 | 0.00 | $10.58 | 100882 |
| 2023-07-18 | -20.00 | $10.56 | 31811 |
| 2023-07-17 | 0.00 | $10.57 | 1621 |
| 2023-07-14 | -10.00 | $10.57 | 317996 |
| 2023-07-13 | -7.14 | $10.57 | 68223 |
| 2023-07-12 | -28.57 | $10.55 | — |
| 2023-07-11 | -28.57 | $10.55 | 9952 |
| 2023-07-10 | -28.57 | $10.55 | — |
| 2023-07-07 | -28.57 | $10.55 | — |
| 2023-07-06 | -28.57 | $10.55 | 669863 |
| 2023-07-05 | -40.00 | $10.54 | — |
| 2023-07-03 | -40.00 | $10.54 | — |
| 2023-06-30 | -37.50 | $10.54 | 5754 |
| 2023-06-29 | -37.50 | $10.54 | 14520 |
| 2023-06-28 | 0.00 | $10.54 | — |
| 2023-06-27 | 0.00 | $10.54 | 109700 |
| 2023-06-26 | 0.00 | $10.53 | — |
| 2023-06-23 | 0.00 | $10.53 | 25000 |
| 2023-06-22 | 0.00 | $10.53 | 432603 |
| 2023-06-21 | -16.67 | $10.52 | 15900 |
| 2023-06-20 | 0.00 | $10.52 | — |
| 2023-06-16 | 0.00 | $10.52 | 275000 |
| 2023-06-15 | 0.00 | $10.52 | — |
| 2023-06-14 | 0.00 | $10.52 | 276999 |
| 2023-06-13 | -22.22 | $10.50 | — |
| 2023-06-12 | -22.22 | $10.50 | 298 |
| 2023-06-09 | -22.22 | $10.50 | 4846 |
| 2023-06-08 | -22.22 | $10.50 | — |
| 2023-06-07 | -22.22 | $10.50 | — |
| 2023-06-06 | -33.33 | $10.50 | — |
| 2023-06-05 | -30.00 | $10.50 | 106538 |
| 2023-06-02 | -82.35 | $10.49 | 50000 |
| 2023-06-01 | -82.35 | $10.49 | 84552 |
| 2023-05-31 | -77.78 | $10.49 | 33200 |
| 2023-05-30 | -80.56 | $10.49 | 33401 |
| 2023-05-26 | -66.67 | $10.51 | 200130 |
| 2023-05-25 | -84.21 | $10.47 | 1034 |
| 2023-05-24 | -84.21 | $10.47 | 182205 |
| 2023-05-23 | -84.21 | $10.47 | 11175 |
| 2023-05-22 | -76.19 | $10.47 | 2591 |
| 2023-05-19 | -76.19 | $10.47 | 60809 |
| 2023-05-18 | -76.19 | $10.47 | 258 |
| 2023-05-17 | -71.43 | $10.48 | 2379 |
| 2023-05-16 | -71.43 | $10.48 | 149610 |
| 2023-05-15 | -76.19 | $10.47 | — |
| 2023-05-12 | -72.73 | $10.47 | — |
| 2023-05-11 | -72.73 | $10.47 | — |
| 2023-05-10 | -72.73 | $10.47 | 100 |
| 2023-05-09 | -75.00 | $10.47 | 450 |
| 2023-05-08 | -75.00 | $10.47 | 10812 |
| 2023-05-05 | -77.27 | $10.46 | 797054 |
| 2023-05-04 | -36.48 | $10.48 | 1562 |
| 2023-05-03 | -61.90 | $10.45 | 2878 |
| 2023-05-02 | 0.00 | $10.45 | 301 |
| 2023-05-01 | 0.00 | $10.45 | 200 |
| 2023-04-28 | 0.00 | $10.44 | 10850 |
| 2023-04-27 | 0.00 | $10.44 | — |
| 2023-04-26 | 0.00 | $10.44 | 101 |
| 2023-04-25 | -11.11 | $10.43 | 724187 |
| 2023-04-24 | -11.11 | $10.43 | — |
| 2023-04-21 | -11.11 | $10.43 | 100 |
| 2023-04-20 | -22.22 | $10.42 | — |
| 2023-04-19 | -22.22 | $10.42 | 115392 |
| 2023-04-18 | -22.22 | $10.42 | 1.9M |
| 2023-04-17 | -60.00 | $10.42 | 46093 |
| 2023-04-14 | -60.00 | $10.42 | 25000 |
| 2023-04-13 | -60.00 | $10.42 | — |
| 2023-04-12 | -60.00 | $10.42 | 198398 |
| 2023-04-11 | -60.00 | $10.42 | 6123 |
| 2023-04-10 | -65.71 | $10.41 | — |
| 2023-04-06 | -65.71 | $10.41 | 50310 |
| 2023-04-05 | -54.29 | $10.43 | 136 |
| 2023-04-04 | -65.71 | $10.41 | 103506 |
| 2023-04-03 | -65.71 | $10.41 | 7280 |
| 2023-03-31 | -65.71 | $10.41 | 80206 |
| 2023-03-30 | -62.16 | $10.41 | 60066 |
| 2023-03-29 | -67.57 | $10.40 | 5608 |
| 2023-03-28 | -67.57 | $10.40 | — |
| 2023-03-27 | -67.57 | $10.40 | 1.2M |
| 2023-03-24 | -67.57 | $10.40 | 176 |
| 2023-03-23 | -62.16 | $10.41 | 299242 |
| 2023-03-22 | -62.16 | $10.41 | — |
| 2023-03-21 | -62.16 | $10.41 | 121452 |
| 2023-03-20 | -62.16 | $10.41 | 7373 |
| 2023-03-17 | -27.27 | $10.42 | — |
| 2023-03-16 | -27.27 | $10.42 | 469534 |
| 2023-03-15 | 0.00 | $10.38 | 16418 |
| 2023-03-14 | 0.00 | $10.38 | 250111 |
| 2023-03-13 | 0.00 | $10.37 | 50031 |
| 2023-03-10 | 0.00 | $10.37 | 61063 |
| 2023-03-09 | -96.15 | $10.36 | 90000 |
| 2023-03-08 | -92.59 | $10.36 | 1100 |
| 2023-03-07 | -92.73 | $10.35 | — |
| 2023-03-06 | -92.73 | $10.35 | 501 |
| 2023-03-03 | -92.86 | $10.34 | — |
| 2023-03-02 | -92.86 | $10.34 | 2200 |
| 2023-03-01 | -86.21 | $10.36 | — |
| 2023-02-28 | -84.75 | $10.36 | — |
| 2023-02-27 | -84.75 | $10.36 | — |
| 2023-02-24 | -81.97 | $10.36 | — |
| 2023-02-23 | -81.97 | $10.36 | — |
| 2023-02-22 | -79.37 | $10.36 | — |
| 2023-02-21 | -79.37 | $10.36 | — |
| 2023-02-17 | -79.37 | $10.36 | — |
| 2023-02-16 | -79.37 | $10.36 | — |
| 2023-02-15 | -79.37 | $10.36 | 555 |
| 2023-02-14 | -80.95 | $10.35 | — |
| 2023-02-13 | -79.69 | $10.35 | 6414 |
| 2023-02-10 | -77.27 | $10.35 | 1700 |
| 2023-02-09 | -77.27 | $10.35 | 4800 |
| 2023-02-08 | -49.09 | $10.34 | 4637 |
| 2023-02-07 | 0.00 | $10.31 | — |
| 2023-02-06 | 0.00 | $10.31 | 251 |
| 2023-02-03 | -9.09 | $10.30 | — |
| 2023-02-02 | -9.09 | $10.30 | 3721 |
| 2023-02-01 | 0.00 | $10.28 | 53784 |
| 2023-01-31 | 0.00 | $10.27 | — |
| 2023-01-30 | 0.00 | $10.27 | — |
| 2023-01-27 | 0.00 | $10.27 | 19700 |
| 2023-01-26 | -8.33 | $10.25 | 2884 |
| 2023-01-25 | -25.00 | $10.23 | 5875 |
| 2023-01-24 | -16.67 | $10.24 | 900 |
| 2023-01-23 | -25.00 | $10.23 | 34665 |
| 2023-01-20 | -25.00 | $10.23 | — |
| 2023-01-19 | -18.75 | $10.23 | — |
| 2023-01-18 | -18.75 | $10.23 | 900 |
| 2023-01-17 | -18.75 | $10.23 | 2300 |
| 2023-01-13 | 0.00 | $10.20 | — |
| 2023-01-12 | 0.00 | $10.20 | — |
| 2023-01-11 | 0.00 | $10.20 | — |
| 2023-01-10 | 0.00 | $10.20 | — |
| 2023-01-09 | 0.00 | $10.20 | — |
| 2023-01-06 | 0.00 | $10.20 | 1685 |
| 2023-01-05 | 0.00 | $10.20 | 224000 |
| 2023-01-04 | -22.22 | $10.17 | — |
| 2023-01-03 | -22.22 | $10.17 | — |
| 2022-12-30 | -22.22 | $10.17 | 13900 |
| 2022-12-29 | 0.00 | $10.19 | 72168 |
| 2022-12-28 | 0.00 | $10.17 | 55700 |
| 2022-12-27 | 0.00 | $10.14 | 17300 |
| 2022-12-23 | -21.43 | $10.14 | 34568 |
| 2022-12-22 | -21.43 | $10.14 | 193 |
| 2022-12-21 | -21.43 | $10.14 | 22175 |
| 2022-12-20 | -21.43 | $10.14 | 19128 |
| 2022-12-19 | -50.00 | $10.10 | — |
| 2022-12-16 | -50.00 | $10.10 | — |
| 2022-12-15 | -50.00 | $10.10 | — |
| 2022-12-14 | -50.00 | $10.10 | 500 |
| 2022-12-13 | -21.43 | $10.14 | — |
| 2022-12-12 | -21.43 | $10.14 | 9055 |
| 2022-12-09 | -42.86 | $10.11 | — |
| 2022-12-08 | -42.86 | $10.11 | — |
| 2022-12-07 | -42.86 | $10.11 | — |
| 2022-12-06 | -42.86 | $10.11 | 79323 |
| 2022-12-05 | -42.86 | $10.11 | — |
| 2022-12-02 | -42.86 | $10.11 | 101 |
| 2022-12-01 | -78.57 | $10.06 | 5592 |
| 2022-11-30 | -80.65 | $10.07 | 5060 |
| 2022-11-29 | -100.00 | $10.05 | 200 |
| 2022-11-28 | 0.00 | $10.17 | — |
| 2022-11-25 | 0.00 | $10.17 | — |
| 2022-11-23 | 0.00 | $10.17 | — |
| 2022-11-22 | 0.00 | $10.17 | — |
| 2022-11-21 | 0.00 | $10.17 | 228282 |
| 2022-11-18 | 0.00 | $10.17 | — |
| 2022-11-17 | 0.00 | $10.17 | — |
| 2022-11-16 | 0.00 | $10.17 | 15057 |
| 2022-11-15 | -60.00 | $10.07 | 4389 |
| 2022-11-14 | 0.00 | $10.13 | — |
| 2022-11-11 | 0.00 | $10.13 | 100 |
| 2022-11-10 | -23.08 | $10.10 | 4600 |
| 2022-11-09 | -27.27 | $10.08 | — |
| 2022-11-08 | -27.27 | $10.08 | 13013 |
| 2022-11-07 | -12.50 | $10.10 | 33463 |
| 2022-11-04 | 0.00 | $10.11 | — |
| 2022-11-03 | 0.00 | $10.11 | 1245 |
| 2022-11-02 | 0.00 | $10.11 | 273 |
| 2022-11-01 | 0.00 | $10.10 | 65463 |
| 2022-10-31 | 0.00 | $10.09 | 25000 |
| 2022-10-28 | 0.00 | $10.09 | 324000 |
| 2022-10-27 | 0.00 | $10.08 | 16600 |
| 2022-10-26 | 0.00 | $10.08 | 21634 |
| 2022-10-25 | 0.00 | $10.05 | — |
| 2022-10-24 | 0.00 | $10.05 | 3820 |
| 2022-10-21 | 0.00 | $10.05 | 2000 |
| 2022-10-20 | 0.00 | $10.05 | 18200 |
| 2022-10-19 | 0.00 | $10.03 | — |
| 2022-10-18 | 0.00 | $10.03 | — |
| 2022-10-17 | 0.00 | $10.03 | 500 |
| 2022-10-14 | 0.00 | $10.03 | — |
| 2022-10-13 | 0.00 | $10.03 | 15595 |
| 2022-10-12 | 0.00 | $10.03 | — |
| 2022-10-11 | 0.00 | $10.03 | 5515 |
| 2022-10-10 | -20.00 | $10.00 | — |
| 2022-10-07 | -20.00 | $10.00 | 3695 |
| 2022-10-06 | 0.00 | $10.01 | 115 |
| 2022-10-05 | -20.00 | $10.00 | 615 |
| 2022-10-04 | -20.00 | $10.00 | — |
| 2022-10-03 | -20.00 | $10.00 | 7508 |
| 2022-09-30 | -100.00 | $9.96 | — |
| 2022-09-29 | -100.00 | $9.96 | 900 |
| 2022-09-28 | -100.00 | $9.96 | 101 |
| 2022-09-27 | 0.00 | $10.01 | 4272 |
| 2022-09-26 | -87.50 | $9.97 | 45578 |
| 2022-09-23 | -100.00 | $9.96 | — |
| 2022-09-22 | -100.00 | $9.96 | 264 |
| 2022-09-21 | -66.67 | $9.99 | 2000 |
| 2022-09-20 | -66.67 | $9.99 | — |
| 2022-09-19 | -66.67 | $9.99 | 11000 |
| 2022-09-16 | -66.67 | $9.99 | 600 |
| 2022-09-15 | -66.67 | $9.99 | — |
| 2022-09-14 | -66.67 | $9.99 | — |
| 2022-09-13 | -50.00 | $9.99 | — |
| 2022-09-12 | -50.00 | $9.99 | — |
| 2022-09-09 | -50.00 | $9.99 | — |
| 2022-09-08 | -50.00 | $9.99 | 91981 |
| 2022-09-07 | -25.00 | $10.00 | — |
| 2022-09-06 | -20.00 | $10.00 | — |
| 2022-09-02 | -20.00 | $10.00 | — |
| 2022-09-01 | -20.00 | $10.00 | — |
| 2022-08-31 | -20.00 | $10.00 | 3544 |
| 2022-08-30 | -60.00 | $9.98 | — |
| 2022-08-29 | -60.00 | $9.98 | — |
| 2022-08-26 | -50.00 | $9.98 | 255104 |
| 2022-08-25 | 0.00 | $10.01 | 100 |
| 2022-08-24 | -16.67 | $10.00 | 54545 |
| 2022-08-23 | -16.67 | $10.00 | — |
| 2022-08-22 | -16.67 | $10.00 | — |
| 2022-08-19 | -12.50 | $10.00 | 15361 |
| 2022-08-18 | -12.50 | $10.00 | 6589 |
| 2022-08-17 | -37.50 | $9.98 | 12396 |
| 2022-08-16 | -12.50 | $10.00 | 100306 |
| 2022-08-15 | -25.00 | $9.99 | 81897 |
| 2022-08-12 | -25.00 | $9.99 | 907 |
| 2022-08-11 | -12.50 | $10.00 | 113 |
| 2022-08-10 | -25.00 | $9.99 | — |
| 2022-08-09 | -25.00 | $9.99 | 187976 |
| 2022-08-08 | 0.00 | $10.00 | — |
| 2022-08-05 | 0.00 | $10.00 | — |
| 2022-08-04 | 0.00 | $10.00 | 20834 |
| 2022-08-03 | 0.00 | $9.98 | 22398 |
| 2022-08-02 | 0.00 | $9.98 | 58490 |
| 2022-08-01 | -20.00 | $9.97 | 54606 |
| 2022-07-29 | -40.00 | $9.96 | 20276 |
| 2022-07-28 | -40.00 | $9.96 | 401086 |
| 2022-07-27 | -40.00 | $9.96 | — |
| 2022-07-26 | -40.00 | $9.96 | 6491 |
| 2022-07-25 | -100.00 | $9.93 | — |
| 2022-07-22 | -71.43 | $9.93 | — |
| 2022-07-21 | -50.00 | $9.93 | — |
| 2022-07-20 | -50.00 | $9.93 | — |
| 2022-07-19 | -50.00 | $9.93 | — |
| 2022-07-18 | -77.27 | $9.93 | — |
| 2022-07-15 | -77.27 | $9.93 | — |
| 2022-07-14 | -77.27 | $9.93 | — |
| 2022-07-13 | -77.27 | $9.93 | 240 |
| 2022-07-12 | -68.18 | $9.95 | 119 |
| 2022-07-11 | -68.18 | $9.95 | 12038 |
| 2022-07-08 | -68.18 | $9.95 | — |
| 2022-07-07 | -68.18 | $9.95 | 5200 |
| 2022-07-06 | -54.55 | $9.98 | — |
| 2022-07-05 | -54.55 | $9.98 | 240 |
| 2022-07-01 | -68.18 | $9.95 | — |
| 2022-06-30 | -68.18 | $9.95 | 5200 |
| 2022-06-29 | -59.09 | $9.97 | — |
| 2022-06-28 | -59.09 | $9.97 | 402 |
| 2022-06-27 | -77.27 | $9.93 | 770068 |
| 2022-06-24 | -86.36 | $9.91 | 405 |
| 2022-06-23 | -100.00 | $9.88 | — |
| 2022-06-22 | -100.00 | $9.88 | 1626 |
| 2022-06-21 | -88.89 | $9.94 | — |
| 2022-06-17 | -88.89 | $9.94 | 305416 |
| 2022-06-16 | -71.43 | $9.94 | — |
| 2022-06-15 | -71.43 | $9.94 | — |
| 2022-06-14 | -71.43 | $9.94 | 1820 |
| 2022-06-13 | -33.33 | $9.96 | — |
| 2022-06-10 | -33.33 | $9.96 | — |
| 2022-06-09 | -33.33 | $9.96 | — |
| 2022-06-08 | -33.33 | $9.96 | 1571 |
| 2022-06-07 | -100.00 | $9.92 | 576076 |
| 2022-06-06 | -100.00 | $9.96 | 301 |
| 2022-05-25 | 0.00 | $9.98 | — |
| 2022-05-24 | 0.00 | $9.98 | — |
| 2022-05-23 | 0.00 | $9.98 | — |
| 2022-05-20 | 0.00 | $9.98 | — |
| 2022-05-19 | 0.00 | $9.98 | 106 |
| 2022-05-18 | 0.00 | $9.98 | — |
| 2022-05-17 | 0.00 | $9.98 | — |
| 2022-05-16 | 0.00 | $9.98 | — |
| 2022-05-13 | 0.00 | $9.98 | — |
| 2022-05-12 | 0.00 | $9.98 | — |
| 2022-05-11 | 0.00 | $9.98 | — |
| 2022-05-10 | 0.00 | $9.98 | — |
| 2022-05-09 | 0.00 | $9.98 | — |
| 2022-05-06 | 0.00 | $9.98 | — |
| 2022-05-05 | 0.00 | $9.98 | — |
| 2022-05-04 | 0.00 | $9.98 | — |
| 2022-05-03 | 0.00 | $9.98 | — |
| 2022-05-02 | 0.00 | $9.98 | 5900 |
| 2022-04-29 | 0.00 | $9.98 | 255 |
| 2022-04-28 | -40.00 | $9.94 | 200 |
| 2022-04-27 | -40.00 | $9.94 | — |
| 2022-04-26 | -40.00 | $9.94 | — |
| 2022-04-25 | -40.00 | $9.94 | 14388 |
| 2022-04-22 | -11.54 | $9.97 | 107222 |
| 2022-04-21 | -7.69 | $9.97 | 155 |
| 2022-04-20 | -19.23 | $9.96 | 10724 |
| 2022-04-19 | -15.38 | $9.96 | 2278 |
| 2022-04-18 | 0.00 | $9.98 | 1000 |
| 2022-04-14 | 0.00 | $9.96 | 840 |
| 2022-04-13 | -18.09 | $9.94 | 3200 |
| 2022-04-12 | 0.00 | $9.96 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
77.81
2023-07-25
Close Price
$10.54
Vol: 1.3MAverage Directional Index - Detailed Analysis
Minimum
5.16
Average
54.17
Maximum
85.34
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-07-25 | 77.81 | $10.54 | 1.3M |
| 2023-07-24 | 80.75 | $10.60 | 9933 |
| 2023-07-21 | 80.75 | $10.60 | — |
| 2023-07-20 | 80.74 | $10.60 | 767 |
| 2023-07-19 | 80.74 | $10.58 | 100882 |
| 2023-07-18 | 80.89 | $10.56 | 31811 |
| 2023-07-17 | 81.15 | $10.57 | 1621 |
| 2023-07-14 | 80.64 | $10.57 | 317996 |
| 2023-07-13 | 80.09 | $10.57 | 68223 |
| 2023-07-12 | 79.53 | $10.55 | — |
| 2023-07-11 | 79.01 | $10.55 | 9952 |
| 2023-07-10 | 78.46 | $10.55 | — |
| 2023-07-07 | 77.89 | $10.55 | — |
| 2023-07-06 | 77.28 | $10.55 | 669863 |
| 2023-07-05 | 76.65 | $10.54 | — |
| 2023-07-03 | 76.12 | $10.54 | — |
| 2023-06-30 | 75.56 | $10.54 | 5754 |
| 2023-06-29 | 74.97 | $10.54 | 14520 |
| 2023-06-28 | 74.35 | $10.54 | — |
| 2023-06-27 | 73.87 | $10.54 | 109700 |
| 2023-06-26 | 73.37 | $10.53 | — |
| 2023-06-23 | 72.92 | $10.53 | 25000 |
| 2023-06-22 | 72.44 | $10.53 | 432603 |
| 2023-06-21 | 71.93 | $10.52 | 15900 |
| 2023-06-20 | 71.40 | $10.52 | — |
| 2023-06-16 | 70.91 | $10.52 | 275000 |
| 2023-06-15 | 70.39 | $10.52 | — |
| 2023-06-14 | 69.84 | $10.52 | 276999 |
| 2023-06-13 | 69.27 | $10.50 | — |
| 2023-06-12 | 68.80 | $10.50 | 298 |
| 2023-06-09 | 68.30 | $10.50 | 4846 |
| 2023-06-08 | 67.78 | $10.50 | — |
| 2023-06-07 | 67.23 | $10.50 | — |
| 2023-06-06 | 66.65 | $10.50 | — |
| 2023-06-05 | 66.08 | $10.50 | 106538 |
| 2023-06-02 | 65.47 | $10.49 | 50000 |
| 2023-06-01 | 64.95 | $10.49 | 84552 |
| 2023-05-31 | 64.40 | $10.49 | 33200 |
| 2023-05-30 | 63.83 | $10.49 | 33401 |
| 2023-05-26 | 63.23 | $10.51 | 200130 |
| 2023-05-25 | 62.59 | $10.47 | 1034 |
| 2023-05-24 | 62.17 | $10.47 | 182205 |
| 2023-05-23 | 61.73 | $10.47 | 11175 |
| 2023-05-22 | 61.34 | $10.47 | 2591 |
| 2023-05-19 | 60.93 | $10.47 | 60809 |
| 2023-05-18 | 60.49 | $10.47 | 258 |
| 2023-05-17 | 60.03 | $10.48 | 2379 |
| 2023-05-16 | 59.21 | $10.48 | 149610 |
| 2023-05-15 | 58.49 | $10.47 | — |
| 2023-05-12 | 57.80 | $10.47 | — |
| 2023-05-11 | 57.08 | $10.47 | — |
| 2023-05-10 | 56.31 | $10.47 | 100 |
| 2023-05-09 | 55.51 | $10.47 | 450 |
| 2023-05-08 | 54.66 | $10.47 | 10812 |
| 2023-05-05 | 53.77 | $10.46 | 797054 |
| 2023-05-04 | 52.83 | $10.48 | 1562 |
| 2023-05-03 | 52.61 | $10.45 | 2878 |
| 2023-05-02 | 52.38 | $10.45 | 301 |
| 2023-05-01 | 52.90 | $10.45 | 200 |
| 2023-04-28 | 53.45 | $10.44 | 10850 |
| 2023-04-27 | 54.17 | $10.44 | — |
| 2023-04-26 | 54.94 | $10.44 | 101 |
| 2023-04-25 | 55.74 | $10.43 | 724187 |
| 2023-04-24 | 56.72 | $10.43 | — |
| 2023-04-21 | 57.45 | $10.43 | 100 |
| 2023-04-20 | 58.21 | $10.42 | — |
| 2023-04-19 | 59.13 | $10.42 | 115392 |
| 2023-04-18 | 60.11 | $10.42 | 1.9M |
| 2023-04-17 | 61.13 | $10.42 | 46093 |
| 2023-04-14 | 62.44 | $10.42 | 25000 |
| 2023-04-13 | 63.56 | $10.42 | — |
| 2023-04-12 | 64.73 | $10.42 | 198398 |
| 2023-04-11 | 65.97 | $10.42 | 6123 |
| 2023-04-10 | 67.27 | $10.41 | — |
| 2023-04-06 | 68.84 | $10.41 | 50310 |
| 2023-04-05 | 70.49 | $10.43 | 136 |
| 2023-04-04 | 71.78 | $10.41 | 103506 |
| 2023-04-03 | 73.32 | $10.41 | 7280 |
| 2023-03-31 | 74.94 | $10.41 | 80206 |
| 2023-03-30 | 75.69 | $10.41 | 60066 |
| 2023-03-29 | 76.55 | $10.40 | 5608 |
| 2023-03-28 | 77.51 | $10.40 | — |
| 2023-03-27 | 77.12 | $10.40 | 1.2M |
| 2023-03-24 | 76.72 | $10.40 | 176 |
| 2023-03-23 | 76.32 | $10.41 | 299242 |
| 2023-03-22 | 75.59 | $10.41 | — |
| 2023-03-21 | 74.83 | $10.41 | 121452 |
| 2023-03-20 | 74.03 | $10.41 | 7373 |
| 2023-03-17 | 73.19 | $10.42 | — |
| 2023-03-16 | 72.49 | $10.42 | 469534 |
| 2023-03-15 | 71.75 | $10.38 | 16418 |
| 2023-03-14 | 71.17 | $10.38 | 250111 |
| 2023-03-13 | 70.56 | $10.37 | 50031 |
| 2023-03-10 | 69.95 | $10.37 | 61063 |
| 2023-03-09 | 69.30 | $10.36 | 90000 |
| 2023-03-08 | 68.66 | $10.36 | 1100 |
| 2023-03-07 | 67.98 | $10.35 | — |
| 2023-03-06 | 67.29 | $10.35 | 501 |
| 2023-03-03 | 66.57 | $10.34 | — |
| 2023-03-02 | 65.84 | $10.34 | 2200 |
| 2023-03-01 | 65.07 | $10.36 | — |
| 2023-02-28 | 63.73 | $10.36 | — |
| 2023-02-27 | 62.32 | $10.36 | — |
| 2023-02-24 | 60.84 | $10.36 | — |
| 2023-02-23 | 59.27 | $10.36 | — |
| 2023-02-22 | 57.63 | $10.36 | — |
| 2023-02-21 | 55.89 | $10.36 | — |
| 2023-02-17 | 54.07 | $10.36 | — |
| 2023-02-16 | 52.15 | $10.36 | — |
| 2023-02-15 | 50.13 | $10.36 | 555 |
| 2023-02-14 | 48.00 | $10.35 | — |
| 2023-02-13 | 45.77 | $10.35 | 6414 |
| 2023-02-10 | 43.42 | $10.35 | 1700 |
| 2023-02-09 | 40.95 | $10.35 | 4800 |
| 2023-02-08 | 38.34 | $10.34 | 4637 |
| 2023-02-07 | 36.19 | $10.31 | — |
| 2023-02-06 | 34.88 | $10.31 | 251 |
| 2023-02-03 | 33.51 | $10.30 | — |
| 2023-02-02 | 32.17 | $10.30 | 3721 |
| 2023-02-01 | 30.76 | $10.28 | 53784 |
| 2023-01-31 | 29.62 | $10.27 | — |
| 2023-01-30 | 28.56 | $10.27 | — |
| 2023-01-27 | 27.44 | $10.27 | 19700 |
| 2023-01-26 | 26.25 | $10.25 | 2884 |
| 2023-01-25 | 25.28 | $10.23 | 5875 |
| 2023-01-24 | 24.56 | $10.24 | 900 |
| 2023-01-23 | 23.41 | $10.23 | 34665 |
| 2023-01-20 | 22.35 | $10.23 | — |
| 2023-01-19 | 21.24 | $10.23 | — |
| 2023-01-18 | 20.07 | $10.23 | 900 |
| 2023-01-17 | 18.84 | $10.23 | 2300 |
| 2023-01-13 | 17.54 | $10.20 | — |
| 2023-01-12 | 17.15 | $10.20 | — |
| 2023-01-11 | 16.73 | $10.20 | — |
| 2023-01-10 | 16.29 | $10.20 | — |
| 2023-01-09 | 15.83 | $10.20 | — |
| 2023-01-06 | 15.34 | $10.20 | 1685 |
| 2023-01-05 | 14.83 | $10.20 | 224000 |
| 2023-01-04 | 14.29 | $10.17 | — |
| 2023-01-03 | 14.23 | $10.17 | — |
| 2022-12-30 | 14.17 | $10.17 | 13900 |
| 2022-12-29 | 14.10 | $10.19 | 72168 |
| 2022-12-28 | 14.03 | $10.17 | 55700 |
| 2022-12-27 | 14.29 | $10.14 | 17300 |
| 2022-12-23 | 14.95 | $10.14 | 34568 |
| 2022-12-22 | 15.64 | $10.14 | 193 |
| 2022-12-21 | 16.37 | $10.14 | 22175 |
| 2022-12-20 | 17.14 | $10.14 | 19128 |
| 2022-12-19 | 17.95 | $10.10 | — |
| 2022-12-16 | 18.05 | $10.10 | — |
| 2022-12-15 | 18.15 | $10.10 | — |
| 2022-12-14 | 18.26 | $10.10 | 500 |
| 2022-12-13 | 18.37 | $10.14 | — |
| 2022-12-12 | 19.06 | $10.14 | 9055 |
| 2022-12-09 | 19.79 | $10.11 | — |
| 2022-12-08 | 20.02 | $10.11 | — |
| 2022-12-07 | 20.27 | $10.11 | — |
| 2022-12-06 | 20.53 | $10.11 | 79323 |
| 2022-12-05 | 20.80 | $10.11 | — |
| 2022-12-02 | 21.09 | $10.11 | 101 |
| 2022-12-01 | 21.39 | $10.06 | 5592 |
| 2022-11-30 | 21.25 | $10.07 | 5060 |
| 2022-11-29 | 21.52 | $10.05 | 200 |
| 2022-11-28 | 20.40 | $10.17 | — |
| 2022-11-25 | 20.97 | $10.17 | — |
| 2022-11-23 | 21.57 | $10.17 | — |
| 2022-11-22 | 22.20 | $10.17 | — |
| 2022-11-21 | 22.86 | $10.17 | 228282 |
| 2022-11-18 | 23.55 | $10.17 | — |
| 2022-11-17 | 24.25 | $10.17 | — |
| 2022-11-16 | 24.98 | $10.17 | 15057 |
| 2022-11-15 | 25.76 | $10.07 | 4389 |
| 2022-11-14 | 26.81 | $10.13 | — |
| 2022-11-11 | 26.83 | $10.13 | 100 |
| 2022-11-10 | 26.85 | $10.10 | 4600 |
| 2022-11-09 | 26.87 | $10.08 | — |
| 2022-11-08 | 28.14 | $10.08 | 13013 |
| 2022-11-07 | 29.48 | $10.10 | 33463 |
| 2022-11-04 | 30.36 | $10.11 | — |
| 2022-11-03 | 30.71 | $10.11 | 1245 |
| 2022-11-02 | 31.07 | $10.11 | 273 |
| 2022-11-01 | 31.25 | $10.10 | 65463 |
| 2022-10-31 | 31.56 | $10.09 | 25000 |
| 2022-10-28 | 32.12 | $10.09 | 324000 |
| 2022-10-27 | 32.71 | $10.08 | 16600 |
| 2022-10-26 | 32.54 | $10.08 | 21634 |
| 2022-10-25 | 32.37 | $10.05 | — |
| 2022-10-24 | 32.86 | $10.05 | 3820 |
| 2022-10-21 | 33.39 | $10.05 | 2000 |
| 2022-10-20 | 33.93 | $10.05 | 18200 |
| 2022-10-19 | 34.51 | $10.03 | — |
| 2022-10-18 | 35.62 | $10.03 | — |
| 2022-10-17 | 36.78 | $10.03 | 500 |
| 2022-10-14 | 38.00 | $10.03 | — |
| 2022-10-13 | 38.17 | $10.03 | 15595 |
| 2022-10-12 | 38.35 | $10.03 | — |
| 2022-10-11 | 38.12 | $10.03 | 5515 |
| 2022-10-10 | 37.88 | $10.00 | — |
| 2022-10-07 | 38.20 | $10.00 | 3695 |
| 2022-10-06 | 38.54 | $10.01 | 115 |
| 2022-10-05 | 37.99 | $10.00 | 615 |
| 2022-10-04 | 37.58 | $10.00 | — |
| 2022-10-03 | 37.16 | $10.00 | 7508 |
| 2022-09-30 | 36.72 | $9.96 | — |
| 2022-09-29 | 37.09 | $9.96 | 900 |
| 2022-09-28 | 37.48 | $9.96 | 101 |
| 2022-09-27 | 37.89 | $10.01 | 4272 |
| 2022-09-26 | 38.33 | $9.97 | 45578 |
| 2022-09-23 | 39.02 | $9.96 | — |
| 2022-09-22 | 41.01 | $9.96 | 264 |
| 2022-09-21 | 43.10 | $9.99 | 2000 |
| 2022-09-20 | 43.83 | $9.99 | — |
| 2022-09-19 | 44.61 | $9.99 | 11000 |
| 2022-09-16 | 45.42 | $9.99 | 600 |
| 2022-09-15 | 46.27 | $9.99 | — |
| 2022-09-14 | 47.17 | $9.99 | — |
| 2022-09-13 | 48.12 | $9.99 | — |
| 2022-09-12 | 49.12 | $9.99 | — |
| 2022-09-09 | 50.17 | $9.99 | — |
| 2022-09-08 | 51.27 | $9.99 | 91981 |
| 2022-09-07 | 52.44 | $10.00 | — |
| 2022-09-06 | 53.26 | $10.00 | — |
| 2022-09-02 | 54.14 | $10.00 | — |
| 2022-09-01 | 55.05 | $10.00 | — |
| 2022-08-31 | 56.02 | $10.00 | 3544 |
| 2022-08-30 | 57.04 | $9.98 | — |
| 2022-08-29 | 58.44 | $9.98 | — |
| 2022-08-26 | 59.91 | $9.98 | 255104 |
| 2022-08-25 | 61.46 | $10.01 | 100 |
| 2022-08-24 | 62.10 | $10.00 | 54545 |
| 2022-08-23 | 62.76 | $10.00 | — |
| 2022-08-22 | 63.46 | $10.00 | — |
| 2022-08-19 | 64.20 | $10.00 | 15361 |
| 2022-08-18 | 64.98 | $10.00 | 6589 |
| 2022-08-17 | 65.90 | $9.98 | 12396 |
| 2022-08-16 | 66.87 | $10.00 | 100306 |
| 2022-08-15 | 67.89 | $9.99 | 81897 |
| 2022-08-12 | 68.96 | $9.99 | 907 |
| 2022-08-11 | 69.84 | $10.00 | 113 |
| 2022-08-10 | 70.76 | $9.99 | — |
| 2022-08-09 | 71.81 | $9.99 | 187976 |
| 2022-08-08 | 72.91 | $10.00 | — |
| 2022-08-05 | 73.08 | $10.00 | — |
| 2022-08-04 | 73.26 | $10.00 | 20834 |
| 2022-08-03 | 73.46 | $9.98 | 22398 |
| 2022-08-02 | 73.75 | $9.98 | 58490 |
| 2022-08-01 | 74.06 | $9.97 | 54606 |
| 2022-07-29 | 74.38 | $9.96 | 20276 |
| 2022-07-28 | 74.81 | $9.96 | 401086 |
| 2022-07-27 | 75.04 | $9.96 | — |
| 2022-07-26 | 75.37 | $9.96 | 6491 |
| 2022-07-25 | 75.71 | $9.93 | — |
| 2022-07-22 | 76.18 | $9.93 | — |
| 2022-07-21 | 76.68 | $9.93 | — |
| 2022-07-20 | 77.21 | $9.93 | — |
| 2022-07-19 | 77.76 | $9.93 | — |
| 2022-07-18 | 78.34 | $9.93 | — |
| 2022-07-15 | 78.95 | $9.93 | — |
| 2022-07-14 | 79.60 | $9.93 | — |
| 2022-07-13 | 80.28 | $9.93 | 240 |
| 2022-07-12 | 80.99 | $9.95 | 119 |
| 2022-07-11 | 81.48 | $9.95 | 12038 |
| 2022-07-08 | 81.98 | $9.95 | — |
| 2022-07-07 | 82.52 | $9.95 | 5200 |
| 2022-07-06 | 83.08 | $9.98 | — |
| 2022-07-05 | 83.32 | $9.98 | 240 |
| 2022-07-01 | 83.57 | $9.95 | — |
| 2022-06-30 | 83.87 | $9.95 | 5200 |
| 2022-06-29 | 84.19 | $9.97 | — |
| 2022-06-28 | 84.32 | $9.97 | 402 |
| 2022-06-27 | 84.45 | $9.93 | 770068 |
| 2022-06-24 | 84.63 | $9.91 | 405 |
| 2022-06-23 | 84.83 | $9.88 | — |
| 2022-06-22 | 85.08 | $9.88 | 1626 |
| 2022-06-21 | 85.34 | $9.94 | — |
| 2022-06-17 | 85.07 | $9.94 | 305416 |
| 2022-06-16 | 84.79 | $9.94 | — |
| 2022-06-15 | 84.58 | $9.94 | — |
| 2022-06-14 | 84.35 | $9.94 | 1820 |
| 2022-06-13 | 84.11 | $9.96 | — |
| 2022-06-10 | 83.87 | $9.96 | — |
| 2022-06-09 | 83.62 | $9.96 | — |
| 2022-06-08 | 83.36 | $9.96 | 1571 |
| 2022-06-07 | 83.09 | $9.92 | 576076 |
| 2022-06-06 | 82.80 | $9.96 | 301 |
| 2022-06-03 | 82.21 | $9.98 | — |
| 2022-06-02 | 81.46 | $9.98 | 12400 |
| 2022-06-01 | 80.66 | $9.98 | — |
| 2022-05-31 | 79.82 | $9.98 | — |
| 2022-05-27 | 78.94 | $9.98 | — |
| 2022-05-26 | 78.02 | $9.98 | — |
| 2022-05-25 | 77.04 | $9.98 | — |
| 2022-05-24 | 76.01 | $9.98 | — |
| 2022-05-23 | 74.93 | $9.98 | — |
| 2022-05-20 | 73.80 | $9.98 | — |
| 2022-05-19 | 72.60 | $9.98 | 106 |
| 2022-05-18 | 71.34 | $9.98 | — |
| 2022-05-17 | 70.01 | $9.98 | — |
| 2022-05-16 | 68.61 | $9.98 | — |
| 2022-05-13 | 67.14 | $9.98 | — |
| 2022-05-12 | 65.60 | $9.98 | — |
| 2022-05-11 | 63.97 | $9.98 | — |
| 2022-05-10 | 62.25 | $9.98 | — |
| 2022-05-09 | 60.45 | $9.98 | — |
| 2022-05-06 | 58.55 | $9.98 | — |
| 2022-05-05 | 56.55 | $9.98 | — |
| 2022-05-04 | 54.44 | $9.98 | — |
| 2022-05-03 | 52.22 | $9.98 | — |
| 2022-05-02 | 49.89 | $9.98 | 5900 |
| 2022-04-29 | 47.43 | $9.98 | 255 |
| 2022-04-28 | 44.85 | $9.94 | 200 |
| 2022-04-27 | 42.13 | $9.94 | — |
| 2022-04-26 | 39.27 | $9.94 | — |
| 2022-04-25 | 36.25 | $9.94 | 14388 |
| 2022-04-22 | 33.08 | $9.97 | 107222 |
| 2022-04-21 | 29.71 | $9.97 | 155 |
| 2022-04-20 | 26.15 | $9.96 | 10724 |
| 2022-04-19 | 22.39 | $9.96 | 2278 |
| 2022-04-18 | 18.43 | $9.98 | 1000 |
| 2022-04-14 | 14.23 | $9.96 | 840 |
| 2022-04-13 | 9.82 | $9.94 | 3200 |
| 2022-04-12 | 5.16 | $9.96 | — |
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